654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195100,8508825450,34150,34150,34150,34150,2737
|
|
20230802,195000,8508825450,34150,34150,34150,34150,0
|
|
20230802,194900,8508825450,34150,34150,34150,34150,0
|
|
20230802,194800,8508825450,34150,34150,34150,34150,0
|
|
20230802,194700,8508825450,34150,34150,34150,34150,0
|
|
20230802,194600,8508825450,34150,34150,34150,34150,0
|
|
20230802,194500,8508825450,34150,34150,34150,34150,0
|
|
20230802,194400,8508825450,34150,34150,34150,34150,0
|
|
20230802,194300,8508825450,34150,34150,34150,34150,0
|
|
20230802,194200,8508825450,34150,34150,34150,34150,0
|
|
20230802,194100,8508825450,34150,34150,34150,34150,0
|
|
20230802,194000,8508825450,34150,34150,34150,34150,0
|
|
20230802,193900,8508825450,34150,34150,34150,34150,0
|
|
20230802,193800,8508825450,34150,34150,34150,34150,0
|
|
20230802,193700,8508825450,34150,34150,34150,34150,0
|
|
20230802,193600,8508825450,34150,34150,34150,34150,0
|
|
20230802,193500,8508825450,34150,34150,34150,34150,0
|
|
20230802,193400,8508825450,34150,34150,34150,34150,0
|
|
20230802,193300,8508825450,34150,34150,34150,34150,0
|
|
20230802,193200,8508825450,34150,34150,34150,34150,0
|
|
20230802,193100,8508825450,34150,34150,34150,34150,0
|
|
20230802,193000,8508825450,34150,34150,34150,34150,0
|
|
20230802,192900,8508825450,34150,34150,34150,34150,0
|
|
20230802,192800,8508825450,34150,34150,34150,34150,0
|
|
20230802,192700,8508825450,34150,34150,34150,34150,0
|
|
20230802,192600,8508825450,34150,34150,34150,34150,0
|
|
20230802,192500,8508825450,34150,34150,34150,34150,0
|
|
20230802,192400,8508825450,34150,34150,34150,34150,0
|
|
20230802,192300,8508825450,34150,34150,34150,34150,0
|
|
20230802,192200,8508825450,34150,34150,34150,34150,0
|
|
20230802,192100,8508825450,34150,34150,34150,34150,2737
|
|
20230802,192000,8508825450,34150,34150,34150,34150,0
|
|
20230802,191900,8508825450,34150,34150,34150,34150,0
|
|
20230802,191800,8508825450,34150,34150,34150,34150,0
|
|
20230802,191700,8508825450,34150,34150,34150,34150,0
|
|
20230802,191600,8508825450,34150,34150,34150,34150,0
|
|
20230802,191500,8508825450,34150,34150,34150,34150,0
|
|
20230802,191400,8508825450,34150,34150,34150,34150,0
|
|
20230802,191300,8508825450,34150,34150,34150,34150,0
|
|
20230802,191200,8508825450,34150,34150,34150,34150,0
|
|
20230802,191100,8508825450,34150,34150,34150,34150,0
|
|
20230802,191000,8508825450,34150,34150,34150,34150,0
|
|
20230802,190900,8508825450,34150,34150,34150,34150,0
|
|
20230802,190800,8508825450,34150,34150,34150,34150,0
|
|
20230802,190700,8508825450,34150,34150,34150,34150,0
|
|
20230802,190600,8508825450,34150,34150,34150,34150,0
|
|
20230802,190500,8508825450,34150,34150,34150,34150,0
|
|
20230802,190400,8508825450,34150,34150,34150,34150,0
|
|
20230802,190300,8508825450,34150,34150,34150,34150,0
|
|
20230802,190200,8508825450,34150,34150,34150,34150,0
|
|
20230802,190100,8508825450,34150,34150,34150,34150,0
|
|
20230802,190000,8508825450,34150,34150,34150,34150,0
|
|
20230802,185900,8508825450,34150,34150,34150,34150,0
|
|
20230802,185800,8508825450,34150,34150,34150,34150,0
|
|
20230802,185700,8508825450,34150,34150,34150,34150,0
|
|
20230802,185600,8508825450,34150,34150,34150,34150,0
|
|
20230802,185500,8508825450,34150,34150,34150,34150,0
|
|
20230802,185400,8508825450,34150,34150,34150,34150,0
|
|
20230802,185300,8508825450,34150,34150,34150,34150,0
|
|
20230802,185200,8508825450,34150,34150,34150,34150,0
|
|
20230802,185100,8508825450,34150,34150,34150,34150,2737
|
|
20230802,185000,8508825450,34150,34150,34150,34150,0
|
|
20230802,184900,8508825450,34150,34150,34150,34150,0
|
|
20230802,184800,8508825450,34150,34150,34150,34150,0
|
|
20230802,184700,8508825450,34150,34150,34150,34150,0
|
|
20230802,184600,8508825450,34150,34150,34150,34150,0
|
|
20230802,184500,8508825450,34150,34150,34150,34150,0
|
|
20230802,184400,8508825450,34150,34150,34150,34150,0
|
|
20230802,184300,8508825450,34150,34150,34150,34150,0
|
|
20230802,184200,8508825450,34150,34150,34150,34150,0
|
|
20230802,184100,8508825450,34150,34150,34150,34150,0
|
|
20230802,184000,8508825450,34150,34150,34150,34150,0
|
|
20230802,183900,8508825450,34150,34150,34150,34150,0
|
|
20230802,183800,8508825450,34150,34150,34150,34150,0
|
|
20230802,183700,8508825450,34150,34150,34150,34150,0
|
|
20230802,183600,8508825450,34150,34150,34150,34150,0
|
|
20230802,183500,8508825450,34150,34150,34150,34150,0
|
|
20230802,183400,8508825450,34150,34150,34150,34150,0
|
|
20230802,183300,8508825450,34150,34150,34150,34150,0
|
|
20230802,183200,8508825450,34150,34150,34150,34150,0
|
|
20230802,183100,8508825450,34150,34150,34150,34150,0
|
|
20230802,183000,8508825450,34150,34150,34150,34150,0
|
|
20230802,182900,8508825450,34150,34150,34150,34150,0
|
|
20230802,182800,8508825450,34150,34150,34150,34150,0
|
|
20230802,182700,8508825450,34150,34150,34150,34150,0
|
|
20230802,182600,8508825450,34150,34150,34150,34150,0
|
|
20230802,182500,8508825450,34150,34150,34150,34150,0
|
|
20230802,182400,8508825450,34150,34150,34150,34150,0
|
|
20230802,182300,8508825450,34150,34150,34150,34150,0
|
|
20230802,182200,8508825450,34150,34150,34150,34150,0
|
|
20230802,182100,8508825450,34150,34150,34150,34150,2737
|
|
20230802,182000,8508825450,34150,34150,34150,34150,0
|
|
20230802,181900,8508825450,34150,34150,34150,34150,0
|
|
20230802,181800,8508825450,34150,34150,34150,34150,0
|
|
20230802,181700,8508825450,34150,34150,34150,34150,0
|
|
20230802,181600,8508825450,34150,34150,34150,34150,0
|
|
20230802,181500,8508825450,34150,34150,34150,34150,0
|
|
20230802,181400,8508825450,34150,34150,34150,34150,0
|
|
20230802,181300,8508825450,34150,34150,34150,34150,0
|
|
20230802,181200,8508825450,34150,34150,34150,34150,0
|
|
20230802,181100,8508825450,34150,34150,34150,34150,0
|
|
20230802,181000,8508825450,34150,34150,34150,34150,0
|
|
20230802,180900,8508825450,34150,34150,34150,34150,0
|
|
20230802,180800,8508825450,34150,34150,34150,34150,0
|
|
20230802,180700,8508825450,34150,34150,34150,34150,0
|
|
20230802,180600,8508825450,34150,34150,34150,34150,0
|
|
20230802,180500,8508825450,34150,34150,34150,34150,0
|
|
20230802,180400,8508825450,34150,34150,34150,34150,0
|
|
20230802,180300,8508825450,34150,34150,34150,34150,0
|
|
20230802,180200,8508825450,34150,34150,34150,34150,0
|
|
20230802,180100,8508825450,34150,34150,34150,34150,0
|
|
20230802,180000,8508825450,34150,34150,34150,34150,0
|
|
20230802,175900,8508825450,34150,34150,34150,34150,0
|
|
20230802,175800,8508825450,34150,34150,34150,34150,0
|
|
20230802,175700,8508825450,34150,34150,34150,34150,0
|
|
20230802,175600,8508825450,34150,34150,34150,34150,0
|
|
20230802,175500,8508825450,34150,34150,34150,34150,0
|
|
20230802,175400,8508825450,34150,34150,34150,34150,0
|
|
20230802,175300,8508825450,34150,34150,34150,34150,0
|
|
20230802,175200,8508825450,34150,34150,34150,34150,0
|
|
20230802,175100,8508825450,34150,34150,34150,34150,2737
|
|
20230802,175000,8508825450,34150,34150,34150,34150,0
|
|
20230802,174900,8508825450,34150,34150,34150,34150,0
|
|
20230802,174800,8508825450,34150,34150,34150,34150,0
|
|
20230802,174700,8508825450,34150,34150,34150,34150,0
|
|
20230802,174600,8508825450,34150,34150,34150,34150,0
|
|
20230802,174500,8508825450,34150,34150,34150,34150,0
|
|
20230802,174400,8508825450,34150,34150,34150,34150,0
|
|
20230802,174300,8508825450,34150,34150,34150,34150,0
|
|
20230802,174200,8508825450,34150,34150,34150,34150,0
|
|
20230802,174100,8508825450,34150,34150,34150,34150,0
|
|
20230802,174000,8508825450,34150,34150,34150,34150,0
|
|
20230802,173900,8508825450,34150,34150,34150,34150,0
|
|
20230802,173800,8508825450,34150,34150,34150,34150,0
|
|
20230802,173700,8508825450,34150,34150,34150,34150,0
|
|
20230802,173600,8508825450,34150,34150,34150,34150,0
|
|
20230802,173500,8508825450,34150,34150,34150,34150,0
|
|
20230802,173400,8508825450,34150,34150,34150,34150,0
|
|
20230802,173300,8508825450,34150,34150,34150,34150,0
|
|
20230802,173200,8508825450,34150,34150,34150,34150,0
|
|
20230802,173100,8508825450,34150,34150,34150,34150,0
|
|
20230802,173000,8508825450,34150,34150,34150,34150,0
|
|
20230802,172900,8508825450,34150,34150,34150,34150,0
|
|
20230802,172800,8508825450,34150,34150,34150,34150,0
|
|
20230802,172700,8508825450,34150,34150,34150,34150,0
|
|
20230802,172600,8508825450,34150,34150,34150,34150,0
|
|
20230802,172500,8508825450,34150,34150,34150,34150,0
|
|
20230802,172400,8508825450,34150,34150,34150,34150,0
|
|
20230802,172300,8508825450,34150,34150,34150,34150,0
|
|
20230802,172200,8508825450,34150,34150,34150,34150,0
|
|
20230802,172100,8508825450,34150,34150,34150,34150,2737
|
|
20230802,172000,8508825450,34150,34150,34150,34150,0
|
|
20230802,171900,8508825450,34150,34150,34150,34150,0
|
|
20230802,171800,8508825450,34150,34150,34150,34150,0
|
|
20230802,171700,8508825450,34150,34150,34150,34150,0
|
|
20230802,171600,8508825450,34150,34150,34150,34150,0
|
|
20230802,171500,8508825450,34150,34150,34150,34150,0
|
|
20230802,171400,8508825450,34150,34150,34150,34150,0
|
|
20230802,171300,8508825450,34150,34150,34150,34150,0
|
|
20230802,171200,8508825450,34150,34150,34150,34150,0
|
|
20230802,171100,8508825450,34150,34150,34150,34150,0
|
|
20230802,171000,8508825450,34150,34150,34150,34150,0
|
|
20230802,170900,8508825450,34150,34150,34150,34150,0
|
|
20230802,170800,8508825450,34150,34150,34150,34150,0
|
|
20230802,170700,8508825450,34150,34150,34150,34150,0
|
|
20230802,170600,8508825450,34150,34150,34150,34150,0
|
|
20230802,170500,8508825450,34150,34150,34150,34150,0
|
|
20230802,170400,8508825450,34150,34150,34150,34150,0
|
|
20230802,170300,8508825450,34150,34150,34150,34150,0
|
|
20230802,170200,8508825450,34150,34150,34150,34150,0
|
|
20230802,170100,8508825450,34150,34150,34150,34150,0
|
|
20230802,170000,8508825450,34150,34150,34150,34150,0
|
|
20230802,165900,8508825450,34150,34150,34150,34150,0
|
|
20230802,165800,8508825450,34150,34150,34150,34150,0
|
|
20230802,165700,8508825450,34150,34150,34150,34150,0
|
|
20230802,165600,8508825450,34150,34150,34150,34150,0
|
|
20230802,165500,8508825450,34150,34150,34150,34150,0
|
|
20230802,165400,8508825450,34150,34150,34150,34150,0
|
|
20230802,165300,8508825450,34150,34150,34150,34150,0
|
|
20230802,165200,8508825450,34150,34150,34150,34150,0
|
|
20230802,165100,8508825450,34150,34150,34150,34150,2737
|
|
20230802,165000,8508825450,34150,34150,34150,34150,0
|
|
20230802,164900,8508825450,34150,34150,34150,34150,0
|
|
20230802,164800,8508825450,34150,34150,34150,34150,0
|
|
20230802,164700,8508825450,34150,34150,34150,34150,0
|
|
20230802,164600,8508825450,34150,34150,34150,34150,0
|
|
20230802,164500,8508825450,34150,34150,34150,34150,0
|
|
20230802,164400,8508825450,34150,34150,34150,34150,0
|
|
20230802,164300,8508825450,34150,34150,34150,34150,0
|
|
20230802,164200,8508825450,34150,34150,34150,34150,0
|
|
20230802,164100,8508825450,34150,34150,34150,34150,0
|
|
20230802,164000,8508825450,34150,34150,34150,34150,0
|
|
20230802,163900,8508825450,34150,34150,34150,34150,0
|
|
20230802,163800,8508825450,34150,34150,34150,34150,0
|
|
20230802,163700,8508825450,34150,34150,34150,34150,0
|
|
20230802,163600,8508825450,34150,34150,34150,34150,0
|
|
20230802,163500,8508825450,34150,34150,34150,34150,0
|
|
20230802,163400,8508825450,34150,34150,34150,34150,0
|
|
20230802,163300,8508825450,34150,34150,34150,34150,0
|
|
20230802,163200,8508825450,34150,34150,34150,34150,0
|
|
20230802,163100,8508825450,34150,34150,34150,34150,0
|
|
20230802,163000,8508825450,34150,34150,34150,34150,0
|
|
20230802,162900,8508825450,34150,34150,34150,34150,0
|
|
20230802,162800,8508825450,34150,34150,34150,34150,0
|
|
20230802,162700,8508825450,34150,34150,34150,34150,0
|
|
20230802,162600,8508825450,34150,34150,34150,34150,0
|
|
20230802,162500,8508825450,34150,34150,34150,34150,0
|
|
20230802,162400,8508825450,34150,34150,34150,34150,0
|
|
20230802,162300,8508825450,34150,34150,34150,34150,0
|
|
20230802,162200,8508825450,34150,34150,34150,34150,0
|
|
20230802,162100,8508825450,34150,34150,34150,34150,2737
|
|
20230802,162000,8508825450,34150,34150,34150,34150,0
|
|
20230802,161900,8508825450,34150,34150,34150,34150,0
|
|
20230802,161800,8508825450,34150,34150,34150,34150,0
|
|
20230802,161700,8508825450,34150,34150,34150,34150,0
|
|
20230802,161600,8508825450,34150,34150,34150,34150,0
|
|
20230802,161500,8508825450,34150,34150,34150,34150,0
|
|
20230802,161400,8508825450,34150,34150,34150,34150,0
|
|
20230802,161300,8508825450,34150,34150,34150,34150,0
|
|
20230802,161200,8508825450,34150,34150,34150,34150,0
|
|
20230802,161100,8508825450,34150,34150,34150,34150,0
|
|
20230802,161000,8508825450,34150,34150,34150,34150,0
|
|
20230802,160900,8508825450,34150,34150,34150,34150,0
|
|
20230802,160800,8508825450,34150,34150,34150,34150,0
|
|
20230802,160700,8508825450,34150,34150,34150,34150,0
|
|
20230802,160600,8508825450,34150,34150,34150,34150,0
|
|
20230802,160500,8508825450,34150,34150,34150,34150,0
|
|
20230802,160400,8508825450,34150,34150,34150,34150,0
|
|
20230802,160300,8508825450,34150,34150,34150,34150,0
|
|
20230802,160200,8508825450,34150,34150,34150,34150,0
|
|
20230802,160100,8508825450,34150,34150,34150,34150,0
|
|
20230802,160000,8508825450,34150,34150,34150,34150,0
|
|
20230802,155900,8508825450,34150,34150,34150,34150,0
|
|
20230802,155800,8508825450,34150,34150,34150,34150,0
|
|
20230802,155700,8508825450,34150,34150,34150,34150,0
|
|
20230802,155600,8508825450,34150,34150,34150,34150,0
|
|
20230802,155500,8508825450,34150,34150,34150,34150,0
|
|
20230802,155400,8508825450,34150,34150,34150,34150,0
|
|
20230802,155300,8508825450,34150,34150,34150,34150,0
|
|
20230802,155200,8508825450,34150,34150,34150,34150,0
|
|
20230802,155100,8508825450,34150,34150,34150,34150,2737
|
|
20230802,155000,8508825450,34150,34150,34150,34150,0
|
|
20230802,154900,8508825450,34150,34150,34150,34150,0
|
|
20230802,154800,8508825450,34150,34150,34150,34150,0
|
|
20230802,154700,8508825450,34150,34150,34150,34150,0
|
|
20230802,154600,8508825450,34150,34150,34150,34150,0
|
|
20230802,154500,8508825450,34150,34150,34150,34150,0
|
|
20230802,154400,8508825450,34150,34150,34150,34150,0
|
|
20230802,154300,8508825450,34150,34150,34150,34150,0
|
|
20230802,154200,8508825450,34150,34150,34150,34150,0
|
|
20230802,154100,8508825450,34150,34150,34150,34150,0
|
|
20230802,154000,8508825450,34150,34150,34150,34150,0
|
|
20230802,153900,8508825450,34150,34150,34150,34150,0
|
|
20230802,153800,8508825450,34150,34150,34150,34150,0
|
|
20230802,153700,8508825450,34150,34150,34150,34150,0
|
|
20230802,153600,8508825450,34150,34150,34150,34150,0
|
|
20230802,153500,8508825450,34150,34150,34150,34150,0
|
|
20230802,153400,8508825450,34150,34150,34150,34150,0
|
|
20230802,153300,8508825450,34150,34150,34150,34150,0
|
|
20230802,153200,8508825450,34150,34150,34150,34150,0
|
|
20230802,153100,8508825450,34150,34150,34150,34150,0
|
|
20230802,153000,8508825450,34150,34150,34150,34150,2737
|
|
20230802,152900,8415356900,33950,33950,33950,33950,0
|
|
20230802,152800,8415356900,33950,33950,33950,33950,0
|
|
20230802,152700,8415356900,33950,33950,33950,33950,0
|
|
20230802,152600,8415356900,33950,33950,33950,33950,0
|
|
20230802,152500,8415356900,33950,33950,33950,33950,0
|
|
20230802,152400,8415356900,33950,33950,33950,33950,0
|
|
20230802,152300,8415356900,33950,33950,33950,33950,0
|
|
20230802,152200,8415356900,33950,33950,33950,33950,0
|
|
20230802,152100,8415356900,33950,33950,33950,33950,0
|
|
20230802,152000,8415356900,33950,33950,33950,33950,0
|
|
20230802,151900,8415356900,33950,34050,34050,33950,1455
|
|
20230802,151800,8365934450,34050,34000,34050,34000,134
|
|
20230802,151700,8361377950,34000,34050,34050,34000,758
|
|
20230802,151600,8335587350,34050,34050,34100,34050,652
|
|
20230802,151500,8313385250,34000,34000,34050,34000,405
|
|
20230802,151400,8299614450,34000,34050,34050,34000,142
|
|
20230802,151300,8294786100,34050,34050,34050,34000,248
|
|
20230802,151200,8286349200,34000,34050,34050,34000,420
|
|
20230802,151100,8272062650,34050,34050,34050,34000,205
|
|
20230802,151000,8265091450,34050,34050,34050,34050,235
|
|
20230802,150900,8257089700,34050,34000,34050,34000,30
|
|
20230802,150800,8256068700,34050,34000,34050,33950,732
|
|
20230802,150700,8231168150,34000,34000,34050,33950,307
|
|
20230802,150600,8220733100,34000,34000,34000,34000,316
|
|
20230802,150500,8209989100,34000,34000,34050,34000,160
|
|
20230802,150400,8204548600,34000,34050,34050,33950,5010
|
|
20230802,150300,8034220400,34050,34050,34100,34050,349
|
|
20230802,150200,8022335250,34050,34050,34100,34000,241
|
|
20230802,150100,8014131800,34100,34000,34100,34000,411
|
|
20230802,150000,8000137850,34000,34000,34000,33950,863
|
|
20230802,145900,7970823600,34000,34100,34100,34000,317
|
|
20230802,145800,7960022400,34100,33950,34100,33950,101
|
|
20230802,145700,7956582450,33950,33950,34000,33900,2950
|
|
20230802,145600,7856365400,33950,34050,34050,33950,4267
|
|
20230802,145500,7711275200,34050,34100,34100,34000,3085
|
|
20230802,145400,7606235850,34100,34150,34150,34100,346
|
|
20230802,145300,7594433750,34150,34100,34150,34050,627
|
|
20230802,145200,7573056500,34100,34150,34150,34100,317
|
|
20230802,145100,7562242950,34150,34100,34150,34100,405
|
|
20230802,145000,7548432200,34100,34100,34200,34050,1450
|
|
20230802,144900,7499045750,34150,34200,34200,34050,1450
|
|
20230802,144800,7449613750,34200,34250,34300,34100,7641
|
|
20230802,144700,7188517050,34250,34300,34300,34250,397
|
|
20230802,144600,7174914500,34300,34350,34400,34300,1060
|
|
20230802,144500,7138530000,34400,34350,34400,34350,110
|
|
20230802,144400,7134751200,34400,34400,34400,34350,131
|
|
20230802,144300,7130248800,34400,34350,34400,34350,668
|
|
20230802,144200,7107270600,34350,34350,34350,34350,100
|
|
20230802,144100,7103835600,34350,34350,34350,34350,331
|
|
20230802,144000,7092465750,34300,34350,34400,34300,410
|
|
20230802,143900,7078391250,34350,34350,34350,34300,1355
|
|
20230802,143800,7031884250,34350,34350,34350,34300,241
|
|
20230802,143700,7023614900,34300,34350,34350,34300,114
|
|
20230802,143600,7019704050,34300,34350,34350,34300,106
|
|
20230802,143500,7016066950,34300,34250,34300,34250,180
|
|
20230802,143400,7009896950,34250,34350,34350,34250,580
|
|
20230802,143300,6990000000,34350,34350,34350,34350,84
|
|
20230802,143200,6987114600,34350,34400,34400,34350,107
|
|
20230802,143100,6983438300,34400,34400,34400,34400,344
|
|
20230802,143000,6971604700,34400,34400,34400,34350,314
|
|
20230802,142900,6960807100,34350,34300,34350,34250,520
|
|
20230802,142800,6942971800,34250,34250,34300,34250,471
|
|
20230802,142700,6926840000,34300,34300,34300,34250,158
|
|
20230802,142600,6921428150,34300,34300,34300,34250,301
|
|
20230802,142500,6911118250,34300,34300,34350,34300,121
|
|
20230802,142400,6906967450,34300,34350,34350,34300,118
|
|
20230802,142300,6902919000,34350,34300,34400,34300,360
|
|
20230802,142200,6890557950,34300,34300,34300,34300,304
|
|
20230802,142100,6880130750,34300,34250,34300,34250,350
|
|
20230802,142000,6868143100,34250,34400,34400,34250,430
|
|
20230802,141900,6853396150,34350,34350,34350,34300,358
|
|
20230802,141800,6841108700,34350,34300,34350,34300,123
|
|
20230802,141700,6836889350,34300,34300,34300,34300,100
|
|
20230802,141600,6833459350,34300,34350,34350,34300,167
|
|
20230802,141500,6827728750,34350,34300,34350,34300,172
|
|
20230802,141400,6821825550,34300,34250,34300,34250,583
|
|
20230802,141300,6801832650,34250,34250,34300,34250,167
|
|
20230802,141200,6796110900,34300,34300,34300,34250,551
|
|
20230802,141100,6777218100,34250,34250,34250,34250,146
|
|
20230802,141000,6772217600,34200,34250,34250,34200,245
|
|
20230802,140900,6763827200,34200,34200,34250,34200,687
|
|
20230802,140800,6740331000,34250,34200,34250,34200,39
|
|
20230802,140700,6738996200,34200,34200,34250,34200,429
|
|
20230802,140600,6724319150,34250,34250,34300,34200,204
|
|
20230802,140500,6717333100,34200,34250,34250,34200,125
|
|
20230802,140400,6713056300,34250,34250,34250,34250,192
|
|
20230802,140300,6706480300,34300,34350,34350,34300,113
|
|
20230802,140200,6702602000,34350,34450,34450,34350,182
|
|
20230802,140100,6696341950,34400,34400,34450,34400,86
|
|
20230802,140000,6693383500,34400,34300,34400,34300,222
|
|
20230802,135900,6685762150,34250,34150,34250,34150,687
|
|
20230802,135800,6662260350,34150,34200,34200,34150,483
|
|
20230802,135700,6645746600,34200,34300,34300,34200,756
|
|
20230802,135600,6619889100,34300,34400,34400,34300,247
|
|
20230802,135500,6611408750,34400,34450,34450,34400,140
|
|
20230802,135400,6606590650,34450,34350,34450,34350,973
|
|
20230802,135300,6573092450,34300,34200,34300,34150,954
|
|
20230802,135200,6540402700,34200,34100,34200,34100,251
|
|
20230802,135100,6531830850,34100,34200,34200,34100,491
|
|
20230802,135000,6515066300,34200,34150,34200,34100,1370
|
|
20230802,134900,6468289400,34100,34150,34150,34100,1779
|
|
20230802,134800,6407624500,34150,34100,34150,34100,1158
|
|
20230802,134700,6368084050,34150,34150,34200,34150,820
|
|
20230802,134600,6340081000,34150,34200,34200,34150,201
|
|
20230802,134500,6333216750,34150,34250,34250,34150,1452
|
|
20230802,134400,6283597500,34250,34200,34250,34200,362
|
|
20230802,134300,6271204900,34250,34250,34250,34200,196
|
|
20230802,134200,6264495900,34200,34200,34250,34150,2096
|
|
20230802,134100,6192813050,34200,34300,34300,34200,1556
|
|
20230802,134000,6139556400,34300,34300,34300,34300,1462
|
|
20230802,133900,6089409800,34300,34300,34350,34300,205
|
|
20230802,133800,6082377700,34300,34350,34350,34300,934
|
|
20230802,133700,6050336300,34350,34350,34350,34350,1135
|
|
20230802,133600,6011349050,34350,34400,34400,34350,162
|
|
20230802,133500,6005783850,34400,34450,34450,34400,1378
|
|
20230802,133400,5958380150,34450,34400,34450,34400,672
|
|
20230802,133300,5935247900,34450,34450,34450,34450,1089
|
|
20230802,133200,5897731850,34500,34450,34500,34450,251
|
|
20230802,133100,5889082850,34450,34450,34450,34450,724
|
|
20230802,133000,5864141050,34400,34500,34500,34400,83
|
|
20230802,132900,5861285250,34500,34500,34500,34450,1560
|
|
20230802,132800,5807521500,34500,34500,34500,34500,580
|
|
20230802,132700,5787511500,34500,34500,34500,34500,248
|
|
20230802,132600,5778955500,34500,34500,34500,34500,80
|
|
20230802,132500,5776195500,34500,34500,34500,34500,791
|
|
20230802,132400,5748906000,34500,34600,34600,34500,825
|
|
20230802,132300,5720401950,34600,34550,34600,34550,141
|
|
20230802,132200,5715527500,34550,34550,34600,34550,464
|
|
20230802,132100,5699481950,34550,34550,34550,34550,180
|
|
20230802,132000,5693262950,34550,34550,34600,34550,114
|
|
20230802,131900,5689324000,34550,34600,34600,34550,43
|
|
20230802,131800,5687837000,34600,34650,34650,34550,1798
|
|
20230802,131700,5625639400,34650,34650,34650,34650,374
|
|
20230802,131600,5612680300,34700,34700,34700,34650,780
|
|
20230802,131500,5585614800,34700,34650,34700,34650,348
|
|
20230802,131400,5573544650,34700,34650,34700,34650,503
|
|
20230802,131300,5556105400,34650,34650,34650,34650,519
|
|
20230802,131200,5538122050,34700,34700,34700,34700,245
|
|
20230802,131100,5529620550,34700,34750,34750,34700,22
|
|
20230802,131000,5528857050,34800,34700,34800,34650,1480
|
|
20230802,130900,5477503300,34700,34650,34700,34650,148
|
|
20230802,130800,5472370200,34650,34650,34650,34650,410
|
|
20230802,130700,5458163700,34650,34650,34650,34650,8
|
|
20230802,130600,5457886500,34650,34600,34650,34600,382
|
|
20230802,130500,5444651050,34650,34650,34650,34650,1
|
|
20230802,130400,5444616400,34600,34650,34650,34600,239
|
|
20230802,130300,5436345000,34650,34700,34700,34650,73
|
|
20230802,130200,5433812800,34700,34700,34700,34700,0
|
|
20230802,130100,5433812800,34700,34750,34750,34700,80
|
|
20230802,130000,5431035300,34700,34700,34700,34700,0
|
|
20230802,125900,5431035300,34700,34700,34700,34700,24
|
|
20230802,125800,5430202500,34750,34900,34900,34750,96
|
|
20230802,125700,5426866350,34900,34650,34900,34650,3922
|
|
20230802,125600,5290251500,34600,34650,34650,34600,76
|
|
20230802,125500,5287618850,34650,34600,34650,34600,32
|
|
20230802,125400,5286511600,34650,34650,34650,34650,20
|
|
20230802,125300,5285818600,34650,34650,34650,34650,4
|
|
20230802,125200,5285680000,34600,34600,34600,34600,23
|
|
20230802,125100,5284884200,34600,34600,34600,34600,29
|
|
20230802,125000,5283880800,34600,34650,34700,34600,423
|
|
20230802,124900,5269220100,34700,34750,34750,34700,265
|
|
20230802,124800,5260021700,34750,34750,34800,34750,643
|
|
20230802,124700,5237649700,34750,34650,34750,34600,598
|
|
20230802,124600,5216889200,34650,34650,34650,34650,76
|
|
20230802,124500,5214255800,34650,34650,34650,34650,82
|
|
20230802,124400,5211414500,34600,34600,34650,34600,23
|
|
20230802,124300,5210618450,34600,34650,34650,34600,121
|
|
20230802,124200,5206426850,34650,34650,34650,34650,63
|
|
20230802,124100,5204243900,34650,34650,34650,34650,27
|
|
20230802,124000,5203308350,34700,34700,34700,34700,62
|
|
20230802,123900,5201156950,34600,34700,34700,34600,74
|
|
20230802,123800,5198591100,34750,34750,34750,34750,10
|
|
20230802,123700,5198243600,34700,34500,34750,34450,1571
|
|
20230802,123600,5143916650,34450,34550,34600,34450,1035
|
|
20230802,123500,5108203850,34600,34600,34600,34600,1
|
|
20230802,123400,5108169250,34500,34600,34600,34500,41
|
|
20230802,123300,5106754250,34600,34600,34600,34500,123
|
|
20230802,123200,5102504750,34600,34600,34600,34600,173
|
|
20230802,123100,5096518950,34650,34600,34650,34600,58
|
|
20230802,123000,5094511100,34650,34600,34650,34600,14
|
|
20230802,122900,5094026650,34600,34600,34600,34600,21
|
|
20230802,122800,5093300050,34600,34650,34650,34550,230
|
|
20230802,122700,5085339300,34650,34650,34650,34650,26
|
|
20230802,122600,5084438400,34650,34500,34650,34450,864
|
|
20230802,122500,5054637550,34450,34550,34550,34450,3979
|
|
20230802,122400,4917332200,34550,34600,34600,34550,2057
|
|
20230802,122300,4846247900,34600,34650,34650,34600,9
|
|
20230802,122200,4845936450,34650,34600,34650,34600,386
|
|
20230802,122100,4832566550,34650,34700,34700,34600,1528
|
|
20230802,122000,4779695000,34600,34650,34650,34600,487
|
|
20230802,121900,4762837950,34650,34700,34700,34600,138
|
|
20230802,121800,4758060450,34700,34600,34700,34600,13
|
|
20230802,121700,4757610350,34650,34650,34650,34650,325
|
|
20230802,121600,4746349100,34600,34650,34650,34600,10
|
|
20230802,121500,4746003000,34650,34600,34650,34600,29
|
|
20230802,121400,4744999500,34600,34600,34600,34550,593
|
|
20230802,121300,4724482950,34550,34600,34600,34550,511
|
|
20230802,121200,4706814850,34600,34700,34700,34600,1524
|
|
20230802,121100,4654021250,34750,34750,34750,34750,241
|
|
20230802,121000,4645646500,34750,34800,34800,34750,86
|
|
20230802,120900,4642656200,34800,34850,34850,34800,160
|
|
20230802,120800,4637082700,34850,34900,34900,34850,69
|
|
20230802,120700,4634676600,34900,34900,34900,34900,207
|
|
20230802,120600,4627452300,34850,34850,34850,34850,173
|
|
20230802,120500,4621423250,34800,34850,34850,34800,132
|
|
20230802,120400,4616826250,34850,34950,34950,34850,150
|
|
20230802,120300,4611595650,34950,34950,34950,34900,234
|
|
20230802,120200,4603426350,34950,34800,34950,34800,203
|
|
20230802,120100,4596349200,34800,34750,34800,34750,291
|
|
20230802,120000,4586227250,34750,34750,34750,34750,197
|
|
20230802,115900,4579381500,34750,34750,34750,34750,67
|
|
20230802,115800,4577053250,34750,34750,34800,34750,324
|
|
20230802,115700,4565794200,34750,34650,34750,34650,186
|
|
20230802,115600,4559342300,34650,34650,34750,34650,304
|
|
20230802,115500,4548792350,34700,34650,34700,34650,210
|
|
20230802,115400,4541515800,34600,34650,34750,34600,344
|
|
20230802,115300,4529601850,34600,34650,34650,34600,57
|
|
20230802,115200,4527628600,34650,34600,34650,34550,1037
|
|
20230802,115100,4491752800,34600,34550,34600,34500,344
|
|
20230802,115000,4479872250,34550,34600,34600,34550,252
|
|
20230802,114900,4471165300,34550,34500,34550,34500,1511
|
|
20230802,114800,4418970800,34550,34550,34550,34500,590
|
|
20230802,114700,4398594500,34550,34550,34650,34550,547
|
|
20230802,114600,4379664700,34600,34600,34600,34550,245
|
|
20230802,114500,4371195900,34600,34600,34650,34550,261
|
|
20230802,114400,4362175550,34550,34650,34650,34550,1337
|
|
20230802,114300,4315879850,34550,34650,34750,34550,2375
|
|
20230802,114200,4233785700,34650,34650,34750,34650,1035
|
|
20230802,114100,4197865500,34700,34800,34800,34650,406
|
|
20230802,114000,4183774450,34750,34750,34800,34700,1247
|
|
20230802,113900,4140462900,34750,34800,34800,34750,254
|
|
20230802,113800,4131635950,34800,34800,34800,34750,801
|
|
20230802,113700,4103762450,34800,34900,34900,34800,1607
|
|
20230802,113600,4047799000,34900,34850,34900,34850,375
|
|
20230802,113500,4034725200,34850,34950,34950,34850,1203
|
|
20230802,113400,3992735250,34950,34950,34950,34950,166
|
|
20230802,113300,3986933550,34950,34950,34950,34950,116
|
|
20230802,113200,3982879350,34950,34950,34950,34950,0
|
|
20230802,113100,3982879350,34950,34950,34950,34950,236
|
|
20230802,113000,3974631150,34900,34900,34900,34900,54
|
|
20230802,112900,3972746550,34850,34900,34950,34850,715
|
|
20230802,112800,3947810700,34950,34900,34950,34900,13
|
|
20230802,112700,3947356450,34900,34900,34950,34900,653
|
|
20230802,112600,3924564200,34900,34900,34900,34850,987
|
|
20230802,112500,3890119100,34900,34900,34950,34900,633
|
|
20230802,112400,3868027250,34900,34950,34950,34900,697
|
|
20230802,112300,3843672100,34950,35000,35000,34950,83
|
|
20230802,112200,3840770350,35000,34950,35000,34950,119
|
|
20230802,112100,3836611250,35000,34950,35000,34950,1603
|
|
20230802,112000,3780586350,34950,34950,35000,34950,4036
|
|
20230802,111900,3639360500,34950,35000,35000,34950,350
|
|
20230802,111800,3627125650,35000,35050,35050,35000,3600
|
|
20230802,111700,3501118150,35100,35050,35100,35050,365
|
|
20230802,111600,3488324650,35050,35050,35050,35050,1832
|
|
20230802,111500,3424113050,35050,35100,35100,35000,334
|
|
20230802,111400,3412419900,35000,35050,35100,35000,474
|
|
20230802,111300,3395806200,35050,35100,35100,35050,1753
|
|
20230802,111200,3334351750,35100,35100,35100,35100,64
|
|
20230802,111100,3332105350,35100,35100,35100,35100,301
|
|
20230802,111000,3321540250,35150,35200,35200,35150,210
|
|
20230802,110900,3314158400,35200,35100,35200,35100,1002
|
|
20230802,110800,3278971000,35100,35100,35100,35100,236
|
|
20230802,110700,3270687400,35100,35150,35150,35100,219
|
|
20230802,110600,3262999600,35100,35100,35150,35100,209
|
|
20230802,110500,3255662800,35150,35100,35150,35100,146
|
|
20230802,110400,3250537700,35100,35050,35100,35050,428
|
|
20230802,110300,3235516450,35050,35050,35100,35050,400
|
|
20230802,110200,3221495600,35050,35100,35100,35050,91
|
|
20230802,110100,3218304100,35100,35100,35100,35100,6
|
|
20230802,110000,3218093500,35050,35350,35350,35050,1237
|
|
20230802,105900,3174625200,35250,35050,35250,35000,1833
|
|
20230802,105800,3110323950,35000,35050,35100,35000,2331
|
|
20230802,105700,3028625200,35100,35150,35150,35100,285
|
|
20230802,105600,3018621550,35100,35200,35200,35100,749
|
|
20230802,105500,2992330900,35200,35150,35200,35100,98
|
|
20230802,105400,2988883250,35150,35100,35150,35100,435
|
|
20230802,105300,2973599700,35100,35050,35100,35050,1643
|
|
20230802,105200,2915944200,35100,35200,35200,35100,2366
|
|
20230802,105100,2832839950,35200,35200,35250,35200,2673
|
|
20230802,105000,2738750150,35250,35250,35300,35250,899
|
|
20230802,104900,2707059900,35250,35350,35350,35250,3165
|
|
20230802,104800,2595421200,35350,35300,35350,35300,158
|
|
20230802,104700,2589838300,35300,35350,35350,35300,512
|
|
20230802,104600,2571739650,35350,35350,35400,35300,442
|
|
20230802,104500,2556124850,35350,35400,35400,35350,229
|
|
20230802,104400,2548029150,35400,35400,35400,35400,52
|
|
20230802,104300,2546188350,35400,35400,35400,35400,116
|
|
20230802,104200,2542081950,35450,35450,35450,35450,1157
|
|
20230802,104100,2501066300,35500,35400,35500,35350,920
|
|
20230802,104000,2468466800,35400,35350,35400,35350,313
|
|
20230802,103900,2457402000,35350,35300,35350,35300,725
|
|
20230802,103800,2431786350,35350,35350,35350,35350,1589
|
|
20230802,103700,2375615200,35350,35400,35450,35350,654
|
|
20230802,103600,2352486650,35400,35400,35400,35350,726
|
|
20230802,103500,2326787250,35400,35350,35400,35350,164
|
|
20230802,103400,2320982500,35400,35400,35400,35350,1161
|
|
20230802,103300,2279899250,35400,35400,35400,35350,86
|
|
20230802,103200,2276855450,35400,35400,35400,35400,1120
|
|
20230802,103100,2237207450,35400,35400,35450,35400,56
|
|
20230802,103000,2235223950,35350,35350,35450,35350,289
|
|
20230802,102900,2225007600,35400,35400,35400,35400,340
|
|
20230802,102800,2212971600,35350,35400,35450,35350,242
|
|
20230802,102700,2204407950,35450,35450,35450,35450,40
|
|
20230802,102600,2202989950,35450,35400,35450,35400,210
|
|
20230802,102500,2195545950,35400,35350,35400,35300,401
|
|
20230802,102400,2181361450,35350,35400,35400,35350,1998
|
|
20230802,102300,2110732100,35450,35450,35450,35400,2542
|
|
20230802,102200,2020691100,35450,35450,35500,35450,949
|
|
20230802,102100,1987048800,35450,35400,35450,35400,1344
|
|
20230802,102000,1939407900,35400,35450,35500,35400,301
|
|
20230802,101900,1928739750,35450,35550,35550,35450,930
|
|
20230802,101800,1895753050,35550,35600,35600,35550,54
|
|
20230802,101700,1893832850,35550,35600,35600,35550,89
|
|
20230802,101600,1890665950,35600,35450,35600,35450,621
|
|
20230802,101500,1868594000,35450,35500,35500,35450,2213
|
|
20230802,101400,1790077850,35500,35500,35550,35500,1518
|
|
20230802,101300,1736164700,35500,35550,35550,35500,355
|
|
20230802,101200,1723547550,35550,35600,35600,35550,705
|
|
20230802,101100,1698483800,35600,35550,35600,35550,159
|
|
20230802,101000,1692831150,35650,35650,35650,35600,816
|
|
20230802,100900,1663774900,35650,35650,35650,35650,60
|
|
20230802,100800,1661635900,35600,35650,35650,35600,302
|
|
20230802,100700,1650871050,35650,35650,35650,35650,2
|
|
20230802,100600,1650799750,35650,35750,35750,35650,493
|
|
20230802,100500,1633201750,35750,35800,35900,35750,145
|
|
20230802,100400,1628007300,35800,35750,35800,35750,155
|
|
20230802,100300,1622458850,35750,35800,35800,35750,283
|
|
20230802,100200,1612335600,35750,35750,35750,35750,18
|
|
20230802,100100,1611692100,35750,35750,35750,35750,43
|
|
20230802,100000,1610154850,35750,35800,35800,35750,312
|
|
20230802,095900,1598987700,35850,35900,35900,35850,390
|
|
20230802,095800,1585003650,35900,36000,36050,35900,416
|
|
20230802,095700,1570044150,36100,35850,36100,35800,755
|
|
20230802,095600,1542894200,35850,35900,35900,35850,544
|
|
20230802,095500,1523386500,35850,35850,35850,35850,127
|
|
20230802,095400,1518833550,35850,35850,35900,35850,301
|
|
20230802,095300,1508042600,35850,35800,35850,35800,165
|
|
20230802,095200,1502128850,35800,35650,35850,35650,1056
|
|
20230802,095100,1464400500,35650,35650,35650,35650,10
|
|
20230802,095000,1464044000,35650,35550,35650,35550,583
|
|
20230802,094900,1443271950,35600,35600,35600,35600,368
|
|
20230802,094800,1430171150,35600,35650,35650,35600,862
|
|
20230802,094700,1399471450,35650,35650,35650,35650,4
|
|
20230802,094600,1399328850,35600,35550,35650,35550,345
|
|
20230802,094500,1387044450,35600,35700,35700,35550,290
|
|
20230802,094400,1376722300,35700,35750,35750,35700,167
|
|
20230802,094300,1370760000,35750,35800,35800,35750,326
|
|
20230802,094200,1359089450,35800,35550,35800,35550,826
|
|
20230802,094100,1329670350,35550,35500,35650,35500,294
|
|
20230802,094000,1319207150,35500,35600,35600,35500,1189
|
|
20230802,093900,1276975000,35600,35600,35600,35600,87
|
|
20230802,093800,1273877800,35600,35650,35650,35600,56
|
|
20230802,093700,1271881700,35600,35600,35600,35600,500
|
|
20230802,093600,1254081700,35550,35550,35600,35550,146
|
|
20230802,093500,1248887450,35550,35700,35700,35550,160
|
|
20230802,093400,1243192050,35700,35600,35950,35600,1002
|
|
20230802,093300,1207433750,35600,35600,35600,35500,862
|
|
20230802,093200,1176756000,35600,35650,35700,35550,1080
|
|
20230802,093100,1138346400,35550,35550,35650,35500,521
|
|
20230802,093000,1119803400,35500,35550,35650,35500,462
|
|
20230802,092900,1103369350,35550,35600,35600,35550,354
|
|
20230802,092800,1090774050,35600,35450,35900,35450,1186
|
|
20230802,092700,1048599150,35450,35550,35550,35450,763
|
|
20230802,092600,1021518150,35600,35800,35800,35600,943
|
|
20230802,092500,987870400,35800,35700,36100,35700,801
|
|
20230802,092400,959116650,35700,35600,35700,35600,326
|
|
20230802,092300,947485050,35600,35550,35600,35500,421
|
|
20230802,092200,932509150,35550,35550,35650,35500,1686
|
|
20230802,092100,872589250,35500,35650,35650,35500,2125
|
|
20230802,092000,796972650,35650,35700,35700,35600,1157
|
|
20230802,091900,755737800,35700,35800,35800,35700,1262
|
|
20230802,091800,710657150,35800,35750,35900,35750,542
|
|
20230802,091700,691243250,35750,35800,35800,35700,1081
|
|
20230802,091600,652612050,35750,35950,35950,35750,658
|
|
20230802,091500,629042200,35850,36250,36300,35850,1832
|
|
20230802,091400,562755550,36250,35850,36250,35850,3283
|
|
20230802,091300,444303150,35850,35800,35850,35800,507
|
|
20230802,091200,426143450,35800,35700,35800,35650,784
|
|
20230802,091100,398154700,35650,35700,35700,35650,235
|
|
20230802,091000,389770300,35650,35600,35750,35600,1064
|
|
20230802,090900,351867850,35600,35600,35750,35550,1514
|
|
20230802,090800,297931200,35550,35600,35600,35550,552
|
|
20230802,090700,278284150,35650,35550,35700,35550,812
|
|
20230802,090600,249400150,35500,35700,35700,35500,913
|
|
20230802,090500,216894100,35700,35700,35750,35700,503
|
|
20230802,090400,198934750,35650,35900,35900,35500,589
|
|
20230802,090300,177925600,35950,35800,36000,35800,182
|
|
20230802,090200,171389150,35750,35400,35750,35400,685
|
|
20230802,090100,147064850,35400,35450,35500,35200,2291
|
|
20230802,090000,66066700,35450,35600,35650,35350,1858
|