655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195200,15311562500,36600,36600,36600,36600,5364
|
|
20230802,195100,15311562500,36600,36600,36600,36600,0
|
|
20230802,195000,15311562500,36600,36600,36600,36600,0
|
|
20230802,194900,15311562500,36600,36600,36600,36600,0
|
|
20230802,194800,15311562500,36600,36600,36600,36600,0
|
|
20230802,194700,15311562500,36600,36600,36600,36600,0
|
|
20230802,194600,15311562500,36600,36600,36600,36600,0
|
|
20230802,194500,15311562500,36600,36600,36600,36600,0
|
|
20230802,194400,15311562500,36600,36600,36600,36600,0
|
|
20230802,194300,15311562500,36600,36600,36600,36600,0
|
|
20230802,194200,15311562500,36600,36600,36600,36600,0
|
|
20230802,194100,15311562500,36600,36600,36600,36600,0
|
|
20230802,194000,15311562500,36600,36600,36600,36600,0
|
|
20230802,193900,15311562500,36600,36600,36600,36600,0
|
|
20230802,193800,15311562500,36600,36600,36600,36600,0
|
|
20230802,193700,15311562500,36600,36600,36600,36600,0
|
|
20230802,193600,15311562500,36600,36600,36600,36600,0
|
|
20230802,193500,15311562500,36600,36600,36600,36600,0
|
|
20230802,193400,15311562500,36600,36600,36600,36600,0
|
|
20230802,193300,15311562500,36600,36600,36600,36600,0
|
|
20230802,193200,15311562500,36600,36600,36600,36600,0
|
|
20230802,193100,15311562500,36600,36600,36600,36600,0
|
|
20230802,193000,15311562500,36600,36600,36600,36600,0
|
|
20230802,192900,15311562500,36600,36600,36600,36600,0
|
|
20230802,192800,15311562500,36600,36600,36600,36600,0
|
|
20230802,192700,15311562500,36600,36600,36600,36600,0
|
|
20230802,192600,15311562500,36600,36600,36600,36600,0
|
|
20230802,192500,15311562500,36600,36600,36600,36600,0
|
|
20230802,192400,15311562500,36600,36600,36600,36600,0
|
|
20230802,192300,15311562500,36600,36600,36600,36600,0
|
|
20230802,192200,15311562500,36600,36600,36600,36600,5364
|
|
20230802,192100,15311562500,36600,36600,36600,36600,0
|
|
20230802,192000,15311562500,36600,36600,36600,36600,0
|
|
20230802,191900,15311562500,36600,36600,36600,36600,0
|
|
20230802,191800,15311562500,36600,36600,36600,36600,0
|
|
20230802,191700,15311562500,36600,36600,36600,36600,0
|
|
20230802,191600,15311562500,36600,36600,36600,36600,0
|
|
20230802,191500,15311562500,36600,36600,36600,36600,0
|
|
20230802,191400,15311562500,36600,36600,36600,36600,0
|
|
20230802,191300,15311562500,36600,36600,36600,36600,0
|
|
20230802,191200,15311562500,36600,36600,36600,36600,0
|
|
20230802,191100,15311562500,36600,36600,36600,36600,0
|
|
20230802,191000,15311562500,36600,36600,36600,36600,0
|
|
20230802,190900,15311562500,36600,36600,36600,36600,0
|
|
20230802,190800,15311562500,36600,36600,36600,36600,0
|
|
20230802,190700,15311562500,36600,36600,36600,36600,0
|
|
20230802,190600,15311562500,36600,36600,36600,36600,0
|
|
20230802,190500,15311562500,36600,36600,36600,36600,0
|
|
20230802,190400,15311562500,36600,36600,36600,36600,0
|
|
20230802,190300,15311562500,36600,36600,36600,36600,0
|
|
20230802,190200,15311562500,36600,36600,36600,36600,0
|
|
20230802,190100,15311562500,36600,36600,36600,36600,0
|
|
20230802,190000,15311562500,36600,36600,36600,36600,0
|
|
20230802,185900,15311562500,36600,36600,36600,36600,0
|
|
20230802,185800,15311562500,36600,36600,36600,36600,0
|
|
20230802,185700,15311562500,36600,36600,36600,36600,0
|
|
20230802,185600,15311562500,36600,36600,36600,36600,0
|
|
20230802,185500,15311562500,36600,36600,36600,36600,0
|
|
20230802,185400,15311562500,36600,36600,36600,36600,0
|
|
20230802,185300,15311562500,36600,36600,36600,36600,0
|
|
20230802,185200,15311562500,36600,36600,36600,36600,5364
|
|
20230802,185100,15311562500,36600,36600,36600,36600,0
|
|
20230802,185000,15311562500,36600,36600,36600,36600,0
|
|
20230802,184900,15311562500,36600,36600,36600,36600,0
|
|
20230802,184800,15311562500,36600,36600,36600,36600,0
|
|
20230802,184700,15311562500,36600,36600,36600,36600,0
|
|
20230802,184600,15311562500,36600,36600,36600,36600,0
|
|
20230802,184500,15311562500,36600,36600,36600,36600,0
|
|
20230802,184400,15311562500,36600,36600,36600,36600,0
|
|
20230802,184300,15311562500,36600,36600,36600,36600,0
|
|
20230802,184200,15311562500,36600,36600,36600,36600,0
|
|
20230802,184100,15311562500,36600,36600,36600,36600,0
|
|
20230802,184000,15311562500,36600,36600,36600,36600,0
|
|
20230802,183900,15311562500,36600,36600,36600,36600,0
|
|
20230802,183800,15311562500,36600,36600,36600,36600,0
|
|
20230802,183700,15311562500,36600,36600,36600,36600,0
|
|
20230802,183600,15311562500,36600,36600,36600,36600,0
|
|
20230802,183500,15311562500,36600,36600,36600,36600,0
|
|
20230802,183400,15311562500,36600,36600,36600,36600,0
|
|
20230802,183300,15311562500,36600,36600,36600,36600,0
|
|
20230802,183200,15311562500,36600,36600,36600,36600,0
|
|
20230802,183100,15311562500,36600,36600,36600,36600,0
|
|
20230802,183000,15311562500,36600,36600,36600,36600,0
|
|
20230802,182900,15311562500,36600,36600,36600,36600,0
|
|
20230802,182800,15311562500,36600,36600,36600,36600,0
|
|
20230802,182700,15311562500,36600,36600,36600,36600,0
|
|
20230802,182600,15311562500,36600,36600,36600,36600,0
|
|
20230802,182500,15311562500,36600,36600,36600,36600,0
|
|
20230802,182400,15311562500,36600,36600,36600,36600,0
|
|
20230802,182300,15311562500,36600,36600,36600,36600,0
|
|
20230802,182200,15311562500,36600,36600,36600,36600,5364
|
|
20230802,182100,15311562500,36600,36600,36600,36600,0
|
|
20230802,182000,15311562500,36600,36600,36600,36600,0
|
|
20230802,181900,15311562500,36600,36600,36600,36600,0
|
|
20230802,181800,15311562500,36600,36600,36600,36600,0
|
|
20230802,181700,15311562500,36600,36600,36600,36600,0
|
|
20230802,181600,15311562500,36600,36600,36600,36600,0
|
|
20230802,181500,15311562500,36600,36600,36600,36600,0
|
|
20230802,181400,15311562500,36600,36600,36600,36600,0
|
|
20230802,181300,15311562500,36600,36600,36600,36600,0
|
|
20230802,181200,15311562500,36600,36600,36600,36600,0
|
|
20230802,181100,15311562500,36600,36600,36600,36600,0
|
|
20230802,181000,15311562500,36600,36600,36600,36600,0
|
|
20230802,180900,15311562500,36600,36600,36600,36600,0
|
|
20230802,180800,15311562500,36600,36600,36600,36600,0
|
|
20230802,180700,15311562500,36600,36600,36600,36600,0
|
|
20230802,180600,15311562500,36600,36600,36600,36600,0
|
|
20230802,180500,15311562500,36600,36600,36600,36600,0
|
|
20230802,180400,15311562500,36600,36600,36600,36600,0
|
|
20230802,180300,15311562500,36600,36600,36600,36600,0
|
|
20230802,180200,15311562500,36600,36600,36600,36600,0
|
|
20230802,180100,15311562500,36600,36600,36600,36600,0
|
|
20230802,180000,15311562500,36600,36600,36600,36600,0
|
|
20230802,175900,15311562500,36600,36600,36600,36600,0
|
|
20230802,175800,15311562500,36600,36600,36600,36600,0
|
|
20230802,175700,15311562500,36600,36600,36600,36600,0
|
|
20230802,175600,15311562500,36600,36600,36600,36600,0
|
|
20230802,175500,15311562500,36600,36600,36600,36600,0
|
|
20230802,175400,15311562500,36600,36600,36600,36600,0
|
|
20230802,175300,15311562500,36600,36600,36600,36600,0
|
|
20230802,175200,15311562500,36600,36600,36600,36600,5364
|
|
20230802,175100,15311562500,36600,36600,36600,36600,0
|
|
20230802,175000,15311562500,36600,36600,36600,36600,0
|
|
20230802,174900,15311562500,36600,36600,36600,36600,0
|
|
20230802,174800,15311562500,36600,36600,36600,36600,0
|
|
20230802,174700,15311562500,36600,36600,36600,36600,0
|
|
20230802,174600,15311562500,36600,36600,36600,36600,0
|
|
20230802,174500,15311562500,36600,36600,36600,36600,0
|
|
20230802,174400,15311562500,36600,36600,36600,36600,0
|
|
20230802,174300,15311562500,36600,36600,36600,36600,0
|
|
20230802,174200,15311562500,36600,36600,36600,36600,0
|
|
20230802,174100,15311562500,36600,36600,36600,36600,0
|
|
20230802,174000,15311562500,36600,36600,36600,36600,0
|
|
20230802,173900,15311562500,36600,36600,36600,36600,0
|
|
20230802,173800,15311562500,36600,36600,36600,36600,0
|
|
20230802,173700,15311562500,36600,36600,36600,36600,0
|
|
20230802,173600,15311562500,36600,36600,36600,36600,0
|
|
20230802,173500,15311562500,36600,36600,36600,36600,0
|
|
20230802,173400,15311562500,36600,36600,36600,36600,0
|
|
20230802,173300,15311562500,36600,36600,36600,36600,0
|
|
20230802,173200,15311562500,36600,36600,36600,36600,0
|
|
20230802,173100,15311562500,36600,36600,36600,36600,0
|
|
20230802,173000,15311562500,36600,36600,36600,36600,0
|
|
20230802,172900,15311562500,36600,36600,36600,36600,0
|
|
20230802,172800,15311562500,36600,36600,36600,36600,0
|
|
20230802,172700,15311562500,36600,36600,36600,36600,0
|
|
20230802,172600,15311562500,36600,36600,36600,36600,0
|
|
20230802,172500,15311562500,36600,36600,36600,36600,0
|
|
20230802,172400,15311562500,36600,36600,36600,36600,0
|
|
20230802,172300,15311562500,36600,36600,36600,36600,0
|
|
20230802,172200,15311562500,36600,36600,36600,36600,5364
|
|
20230802,172100,15311562500,36600,36600,36600,36600,0
|
|
20230802,172000,15311562500,36600,36600,36600,36600,0
|
|
20230802,171900,15311562500,36600,36600,36600,36600,0
|
|
20230802,171800,15311562500,36600,36600,36600,36600,0
|
|
20230802,171700,15311562500,36600,36600,36600,36600,0
|
|
20230802,171600,15311562500,36600,36600,36600,36600,0
|
|
20230802,171500,15311562500,36600,36600,36600,36600,0
|
|
20230802,171400,15311562500,36600,36600,36600,36600,0
|
|
20230802,171300,15311562500,36600,36600,36600,36600,0
|
|
20230802,171200,15311562500,36600,36600,36600,36600,0
|
|
20230802,171100,15311562500,36600,36600,36600,36600,0
|
|
20230802,171000,15311562500,36600,36600,36600,36600,0
|
|
20230802,170900,15311562500,36600,36600,36600,36600,0
|
|
20230802,170800,15311562500,36600,36600,36600,36600,0
|
|
20230802,170700,15311562500,36600,36600,36600,36600,0
|
|
20230802,170600,15311562500,36600,36600,36600,36600,0
|
|
20230802,170500,15311562500,36600,36600,36600,36600,0
|
|
20230802,170400,15311562500,36600,36600,36600,36600,0
|
|
20230802,170300,15311562500,36600,36600,36600,36600,0
|
|
20230802,170200,15311562500,36600,36600,36600,36600,0
|
|
20230802,170100,15311562500,36600,36600,36600,36600,0
|
|
20230802,170000,15311562500,36600,36600,36600,36600,0
|
|
20230802,165900,15311562500,36600,36600,36600,36600,0
|
|
20230802,165800,15311562500,36600,36600,36600,36600,0
|
|
20230802,165700,15311562500,36600,36600,36600,36600,0
|
|
20230802,165600,15311562500,36600,36600,36600,36600,0
|
|
20230802,165500,15311562500,36600,36600,36600,36600,0
|
|
20230802,165400,15311562500,36600,36600,36600,36600,0
|
|
20230802,165300,15311562500,36600,36600,36600,36600,0
|
|
20230802,165200,15311562500,36600,36600,36600,36600,5364
|
|
20230802,165100,15311562500,36600,36600,36600,36600,0
|
|
20230802,165000,15311562500,36600,36600,36600,36600,0
|
|
20230802,164900,15311562500,36600,36600,36600,36600,0
|
|
20230802,164800,15311562500,36600,36600,36600,36600,0
|
|
20230802,164700,15311562500,36600,36600,36600,36600,0
|
|
20230802,164600,15311562500,36600,36600,36600,36600,0
|
|
20230802,164500,15311562500,36600,36600,36600,36600,0
|
|
20230802,164400,15311562500,36600,36600,36600,36600,0
|
|
20230802,164300,15311562500,36600,36600,36600,36600,0
|
|
20230802,164200,15311562500,36600,36600,36600,36600,0
|
|
20230802,164100,15311562500,36600,36600,36600,36600,0
|
|
20230802,164000,15311562500,36600,36600,36600,36600,0
|
|
20230802,163900,15311562500,36600,36600,36600,36600,0
|
|
20230802,163800,15311562500,36600,36600,36600,36600,0
|
|
20230802,163700,15311562500,36600,36600,36600,36600,0
|
|
20230802,163600,15311562500,36600,36600,36600,36600,0
|
|
20230802,163500,15311562500,36600,36600,36600,36600,0
|
|
20230802,163400,15311562500,36600,36600,36600,36600,0
|
|
20230802,163300,15311562500,36600,36600,36600,36600,0
|
|
20230802,163200,15311562500,36600,36600,36600,36600,0
|
|
20230802,163100,15311562500,36600,36600,36600,36600,0
|
|
20230802,163000,15311562500,36600,36600,36600,36600,0
|
|
20230802,162900,15311562500,36600,36600,36600,36600,0
|
|
20230802,162800,15311562500,36600,36600,36600,36600,0
|
|
20230802,162700,15311562500,36600,36600,36600,36600,0
|
|
20230802,162600,15311562500,36600,36600,36600,36600,0
|
|
20230802,162500,15311562500,36600,36600,36600,36600,0
|
|
20230802,162400,15311562500,36600,36600,36600,36600,0
|
|
20230802,162300,15311562500,36600,36600,36600,36600,0
|
|
20230802,162200,15311562500,36600,36600,36600,36600,5364
|
|
20230802,162100,15311562500,36600,36600,36600,36600,0
|
|
20230802,162000,15311562500,36600,36600,36600,36600,0
|
|
20230802,161900,15311562500,36600,36600,36600,36600,0
|
|
20230802,161800,15311562500,36600,36600,36600,36600,0
|
|
20230802,161700,15311562500,36600,36600,36600,36600,0
|
|
20230802,161600,15311562500,36600,36600,36600,36600,0
|
|
20230802,161500,15311562500,36600,36600,36600,36600,0
|
|
20230802,161400,15311562500,36600,36600,36600,36600,0
|
|
20230802,161300,15311562500,36600,36600,36600,36600,0
|
|
20230802,161200,15311562500,36600,36600,36600,36600,0
|
|
20230802,161100,15311562500,36600,36600,36600,36600,0
|
|
20230802,161000,15311562500,36600,36600,36600,36600,0
|
|
20230802,160900,15311562500,36600,36600,36600,36600,0
|
|
20230802,160800,15311562500,36600,36600,36600,36600,0
|
|
20230802,160700,15311562500,36600,36600,36600,36600,0
|
|
20230802,160600,15311562500,36600,36600,36600,36600,0
|
|
20230802,160500,15311562500,36600,36600,36600,36600,0
|
|
20230802,160400,15311562500,36600,36600,36600,36600,0
|
|
20230802,160300,15311562500,36600,36600,36600,36600,0
|
|
20230802,160200,15311562500,36600,36600,36600,36600,0
|
|
20230802,160100,15311562500,36600,36600,36600,36600,0
|
|
20230802,160000,15311562500,36600,36600,36600,36600,0
|
|
20230802,155900,15311562500,36600,36600,36600,36600,0
|
|
20230802,155800,15311562500,36600,36600,36600,36600,0
|
|
20230802,155700,15311562500,36600,36600,36600,36600,0
|
|
20230802,155600,15311562500,36600,36600,36600,36600,0
|
|
20230802,155500,15311562500,36600,36600,36600,36600,0
|
|
20230802,155400,15311562500,36600,36600,36600,36600,0
|
|
20230802,155300,15311562500,36600,36600,36600,36600,0
|
|
20230802,155200,15311562500,36600,36600,36600,36600,5364
|
|
20230802,155100,15311562500,36600,36600,36600,36600,0
|
|
20230802,155000,15311562500,36600,36600,36600,36600,0
|
|
20230802,154900,15311562500,36600,36600,36600,36600,0
|
|
20230802,154800,15311562500,36600,36600,36600,36600,0
|
|
20230802,154700,15311562500,36600,36600,36600,36600,0
|
|
20230802,154600,15311562500,36600,36600,36600,36600,0
|
|
20230802,154500,15311562500,36600,36600,36600,36600,0
|
|
20230802,154400,15311562500,36600,36600,36600,36600,0
|
|
20230802,154300,15311562500,36600,36600,36600,36600,0
|
|
20230802,154200,15311562500,36600,36600,36600,36600,0
|
|
20230802,154100,15311562500,36600,36600,36600,36600,0
|
|
20230802,154000,15311562500,36600,36600,36600,36600,0
|
|
20230802,153900,15311562500,36600,36600,36600,36600,0
|
|
20230802,153800,15311562500,36600,36600,36600,36600,0
|
|
20230802,153700,15311562500,36600,36600,36600,36600,0
|
|
20230802,153600,15311562500,36600,36600,36600,36600,0
|
|
20230802,153500,15311562500,36600,36600,36600,36600,0
|
|
20230802,153400,15311562500,36600,36600,36600,36600,0
|
|
20230802,153300,15311562500,36600,36600,36600,36600,0
|
|
20230802,153200,15311562500,36600,36600,36600,36600,0
|
|
20230802,153100,15311562500,36600,36600,36600,36600,0
|
|
20230802,153000,15311562500,36600,36600,36600,36600,5364
|
|
20230802,152900,15115240100,36600,36600,36600,36600,0
|
|
20230802,152800,15115240100,36600,36600,36600,36600,0
|
|
20230802,152700,15115240100,36600,36600,36600,36600,0
|
|
20230802,152600,15115240100,36600,36600,36600,36600,0
|
|
20230802,152500,15115240100,36600,36600,36600,36600,0
|
|
20230802,152400,15115240100,36600,36600,36600,36600,0
|
|
20230802,152300,15115240100,36600,36600,36600,36600,0
|
|
20230802,152200,15115240100,36600,36600,36600,36600,0
|
|
20230802,152100,15115240100,36600,36600,36600,36600,0
|
|
20230802,152000,15115240100,36600,36600,36600,36600,0
|
|
20230802,151900,15115240100,36600,36550,36650,36550,1178
|
|
20230802,151800,15072173850,36600,36550,36600,36550,811
|
|
20230802,151700,15042510400,36550,36550,36600,36550,2296
|
|
20230802,151600,14958575350,36600,36600,36650,36550,2235
|
|
20230802,151500,14876875450,36650,36550,36650,36550,957
|
|
20230802,151400,14841845100,36600,36600,36650,36600,1747
|
|
20230802,151300,14777900750,36650,36600,36650,36600,1544
|
|
20230802,151200,14721378600,36650,36600,36650,36600,2161
|
|
20230802,151100,14642238300,36650,36600,36650,36600,446
|
|
20230802,151000,14625900000,36650,36700,36700,36650,562
|
|
20230802,150900,14605298600,36700,36650,36700,36600,1514
|
|
20230802,150800,14549816250,36650,36700,36700,36600,1156
|
|
20230802,150700,14507449750,36700,36700,36700,36650,123
|
|
20230802,150600,14502936200,36650,36700,36700,36650,2098
|
|
20230802,150500,14425994250,36700,36700,36750,36650,378
|
|
20230802,150400,14412125400,36750,36700,36750,36650,1295
|
|
20230802,150300,14364644200,36700,36750,36750,36650,403
|
|
20230802,150200,14349853350,36750,36700,36750,36650,2893
|
|
20230802,150100,14243731350,36650,36700,36700,36650,1200
|
|
20230802,150000,14199746700,36700,36700,36700,36650,242
|
|
20230802,145900,14190866400,36700,36650,36700,36650,2488
|
|
20230802,145800,14099653100,36700,36750,36750,36650,1187
|
|
20230802,145700,14056086250,36750,36700,36750,36650,3965
|
|
20230802,145600,13910642750,36650,36650,36700,36650,87
|
|
20230802,145500,13907453050,36700,36800,36800,36650,4290
|
|
20230802,145400,13750053750,36750,36700,36800,36700,3174
|
|
20230802,145300,13633354700,36750,36800,36800,36700,1082
|
|
20230802,145200,13593593250,36750,36800,36800,36750,878
|
|
20230802,145100,13561291400,36800,36800,36850,36800,279
|
|
20230802,145000,13551024000,36800,36800,36850,36800,710
|
|
20230802,144900,13524895300,36800,36800,36850,36800,139
|
|
20230802,144800,13519774800,36800,36800,36850,36800,108
|
|
20230802,144700,13515798550,36850,36800,36850,36800,138
|
|
20230802,144600,13510714250,36850,36800,36850,36800,261
|
|
20230802,144500,13501098300,36850,36800,36850,36800,224
|
|
20230802,144400,13492847450,36850,36800,36850,36800,375
|
|
20230802,144300,13479029850,36800,36800,36900,36800,378
|
|
20230802,144200,13465101350,36850,36850,36850,36800,447
|
|
20230802,144100,13448636200,36900,36800,36900,36800,90
|
|
20230802,144000,13445320600,36850,36850,36850,36800,202
|
|
20230802,143900,13437880000,36850,36850,36850,36800,67
|
|
20230802,143800,13435413150,36850,36850,36850,36800,261
|
|
20230802,143700,13425796650,36850,36800,36850,36800,100
|
|
20230802,143600,13422115100,36800,36800,36850,36800,172
|
|
20230802,143500,13415781400,36850,36800,36850,36800,84
|
|
20230802,143400,13412687250,36850,36850,36850,36800,103
|
|
20230802,143300,13408895150,36800,36800,36850,36750,649
|
|
20230802,143200,13385013250,36750,36750,36800,36750,238
|
|
20230802,143100,13376257900,36800,36750,36800,36700,1274
|
|
20230802,143000,13329433500,36700,36700,36750,36700,47
|
|
20230802,142900,13327707800,36700,36750,36750,36700,142
|
|
20230802,142800,13322493250,36750,36700,36750,36700,76
|
|
20230802,142700,13319703600,36700,36750,36750,36700,45
|
|
20230802,142600,13318051950,36700,36650,36700,36650,711
|
|
20230802,142500,13291961100,36650,36750,36750,36650,2793
|
|
20230802,142400,13189457750,36700,36750,36750,36700,267
|
|
20230802,142300,13179648300,36750,36750,36750,36700,148
|
|
20230802,142200,13174210500,36700,36750,36750,36700,152
|
|
20230802,142100,13168627050,36700,36750,36750,36700,267
|
|
20230802,142000,13158818050,36700,36750,36750,36700,948
|
|
20230802,141900,13123993600,36700,36700,36750,36700,206
|
|
20230802,141800,13116427600,36750,36750,36750,36700,34
|
|
20230802,141700,13115178850,36750,36800,36800,36700,483
|
|
20230802,141600,13097436250,36800,36700,36800,36700,486
|
|
20230802,141500,13079577250,36750,36700,36750,36700,160
|
|
20230802,141400,13073698000,36750,36750,36750,36700,120
|
|
20230802,141300,13069288550,36750,36700,36750,36700,1178
|
|
20230802,141200,13026040150,36650,36700,36700,36650,175
|
|
20230802,141100,13019619400,36700,36650,36700,36650,99
|
|
20230802,141000,13015989900,36650,36700,36700,36650,85
|
|
20230802,140900,13012874500,36650,36700,36700,36650,43
|
|
20230802,140800,13011298050,36700,36650,36700,36650,101
|
|
20230802,140700,13007594700,36700,36700,36700,36650,53
|
|
20230802,140600,13005652100,36650,36650,36700,36650,251
|
|
20230802,140500,12996452550,36650,36650,36700,36650,505
|
|
20230802,140400,12977943050,36650,36700,36700,36650,334
|
|
20230802,140300,12965701350,36700,36650,36700,36600,435
|
|
20230802,140200,12949759400,36650,36650,36650,36600,226
|
|
20230802,140100,12941477550,36600,36650,36650,36600,323
|
|
20230802,140000,12929641100,36700,36650,36700,36650,361
|
|
20230802,135900,12916409600,36700,36600,36700,36600,2090
|
|
20230802,135800,12839810800,36600,36600,36650,36600,196
|
|
20230802,135700,12832636900,36600,36650,36650,36600,281
|
|
20230802,135600,12822348000,36600,36650,36650,36600,628
|
|
20230802,135500,12799362350,36650,36600,36650,36600,964
|
|
20230802,135400,12764073700,36650,36700,36700,36600,90
|
|
20230802,135300,12760776550,36700,36600,36750,36600,2805
|
|
20230802,135200,12658005950,36600,36550,36600,36550,265
|
|
20230802,135100,12648309550,36600,36600,36600,36550,1068
|
|
20230802,135000,12609258750,36600,36600,36600,36550,805
|
|
20230802,134900,12579832700,36600,36550,36600,36550,548
|
|
20230802,134800,12559792650,36550,36550,36600,36550,1255
|
|
20230802,134700,12513921800,36600,36650,36650,36550,521
|
|
20230802,134600,12494875550,36600,36750,36750,36550,3608
|
|
20230802,134500,12362698650,36750,36750,36800,36700,1191
|
|
20230802,134400,12318971550,36800,36750,36800,36750,285
|
|
20230802,134300,12308497200,36750,36800,36800,36750,229
|
|
20230802,134200,12300075500,36800,36750,36800,36750,577
|
|
20230802,134100,12278865300,36800,36800,36800,36750,614
|
|
20230802,134000,12256300300,36800,36800,36800,36750,1581
|
|
20230802,133900,12198197450,36800,36800,36800,36750,319
|
|
20230802,133800,12186466000,36800,36750,36800,36750,93
|
|
20230802,133700,12183047050,36750,36800,36800,36750,287
|
|
20230802,133600,12172486600,36800,36750,36800,36750,80
|
|
20230802,133500,12169545800,36800,36850,36850,36750,1555
|
|
20230802,133400,12112323550,36800,36850,36850,36800,1449
|
|
20230802,133300,12058999700,36850,36900,36900,36800,3832
|
|
20230802,133200,11917911500,36850,36900,36950,36850,2839
|
|
20230802,133100,11813217700,36950,37000,37000,36900,2731
|
|
20230802,133000,11712316900,37000,37050,37050,36950,6192
|
|
20230802,132900,11483157700,37050,37050,37100,37050,467
|
|
20230802,132800,11465854850,37050,37050,37100,37050,482
|
|
20230802,132700,11447991850,37050,37100,37100,37050,240
|
|
20230802,132600,11439099050,37100,37050,37100,37050,139
|
|
20230802,132500,11433947850,37100,37100,37100,37050,55
|
|
20230802,132400,11431907700,37050,37100,37150,37050,624
|
|
20230802,132300,11408759850,37150,37100,37150,37100,2419
|
|
20230802,132200,11319014400,37100,37100,37150,37100,132
|
|
20230802,132100,11314116650,37150,37100,37150,37100,646
|
|
20230802,132000,11290141200,37100,37150,37150,37100,839
|
|
20230802,131900,11259013600,37150,37150,37150,37100,42
|
|
20230802,131800,11257453950,37100,37150,37150,37100,103
|
|
20230802,131700,11253632000,37150,37150,37150,37100,66
|
|
20230802,131600,11251181150,37150,37100,37150,37100,277
|
|
20230802,131500,11240890850,37150,37100,37150,37100,506
|
|
20230802,131400,11222096150,37100,37150,37150,37100,14
|
|
20230802,131300,11221576250,37150,37250,37250,37150,2894
|
|
20230802,131200,11113940650,37200,37250,37250,37200,271
|
|
20230802,131100,11103858300,37250,37200,37250,37150,1151
|
|
20230802,131000,11061004650,37200,37150,37200,37150,922
|
|
20230802,130900,11026713050,37150,37150,37150,37150,28
|
|
20230802,130800,11025672850,37200,37200,37200,37150,45
|
|
20230802,130700,11024000950,37150,37150,37200,37150,85
|
|
20230802,130600,11020842700,37150,37200,37200,37150,24
|
|
20230802,130500,11019950400,37200,37150,37200,37150,103
|
|
20230802,130400,11016123300,37150,37150,37200,37150,75
|
|
20230802,130300,11013337000,37150,37200,37200,37150,71
|
|
20230802,130200,11010696600,37200,37150,37200,37150,270
|
|
20230802,130100,11000664900,37150,37200,37200,37150,53
|
|
20230802,130000,10998695100,37200,37200,37200,37150,56
|
|
20230802,125900,10996613950,37150,37150,37200,37150,447
|
|
20230802,125800,10979987150,37150,37200,37200,37150,711
|
|
20230802,125700,10953571950,37200,37200,37200,37150,234
|
|
20230802,125600,10944869800,37200,37150,37200,37150,365
|
|
20230802,125500,10931292650,37200,37200,37200,37150,33
|
|
20230802,125400,10930065950,37200,37150,37200,37150,1375
|
|
20230802,125300,10878916400,37150,37200,37200,37150,252
|
|
20230802,125200,10869552950,37150,37150,37200,37150,274
|
|
20230802,125100,10859373800,37150,37200,37200,37150,8
|
|
20230802,125000,10859076550,37200,37200,37200,37150,188
|
|
20230802,124900,10852091350,37150,37200,37200,37150,287
|
|
20230802,124800,10841429150,37150,37200,37200,37150,20
|
|
20230802,124700,10840685800,37200,37200,37200,37150,440
|
|
20230802,124600,10824339200,37150,37200,37200,37150,70
|
|
20230802,124500,10821738000,37200,37150,37200,37150,56
|
|
20230802,124400,10819655600,37150,37150,37200,37150,1488
|
|
20230802,124300,10764375650,37200,37200,37200,37150,180
|
|
20230802,124200,10757686650,37200,37150,37200,37150,7
|
|
20230802,124100,10757426400,37150,37200,37200,37150,386
|
|
20230802,124000,10743085150,37200,37200,37200,37150,53
|
|
20230802,123900,10741114950,37200,37200,37200,37150,41
|
|
20230802,123800,10739590050,37150,37200,37200,37150,268
|
|
20230802,123700,10729620900,37200,37200,37200,37150,116
|
|
20230802,123600,10725306500,37200,37200,37200,37150,790
|
|
20230802,123500,10695920650,37200,37200,37200,37150,422
|
|
20230802,123400,10680223100,37200,37200,37200,37150,145
|
|
20230802,123300,10674829450,37200,37150,37200,37150,209
|
|
20230802,123200,10667058550,37150,37200,37200,37150,135
|
|
20230802,123100,10662043250,37150,37150,37200,37150,57
|
|
20230802,123000,10659925200,37200,37150,37200,37150,60
|
|
20230802,122900,10657695450,37150,37200,37200,37150,72
|
|
20230802,122800,10655019050,37200,37150,37200,37150,347
|
|
20230802,122700,10642125450,37150,37150,37200,37150,307
|
|
20230802,122600,10630719050,37150,37100,37150,37100,50
|
|
20230802,122500,10628863400,37150,37100,37150,37100,78
|
|
20230802,122400,10625968900,37150,37200,37200,37100,268
|
|
20230802,122300,10616013850,37150,37150,37200,37150,77
|
|
20230802,122200,10613152900,37150,37150,37150,37100,621
|
|
20230802,122100,10590083200,37150,37150,37150,37100,46
|
|
20230802,122000,10588375850,37100,37150,37150,37100,147
|
|
20230802,121900,10582920000,37150,37100,37150,37100,27
|
|
20230802,121800,10581917400,37100,37100,37150,37100,706
|
|
20230802,121700,10555695850,37100,37100,37150,37100,1380
|
|
20230802,121600,10504497700,37100,37100,37150,37100,153
|
|
20230802,121500,10498820750,37100,37200,37250,37100,3419
|
|
20230802,121400,10371749600,37200,37200,37250,37200,79
|
|
20230802,121300,10368809100,37200,37250,37250,37200,86
|
|
20230802,121200,10365606250,37250,37250,37300,37200,302
|
|
20230802,121100,10354357350,37250,37250,37250,37200,302
|
|
20230802,121000,10343107950,37250,37200,37250,37200,284
|
|
20230802,120900,10332532650,37250,37200,37250,37200,263
|
|
20230802,120800,10322737700,37200,37200,37250,37200,64
|
|
20230802,120700,10320354750,37200,37250,37250,37200,47
|
|
20230802,120600,10318606250,37200,37150,37250,37150,671
|
|
20230802,120500,10293644050,37150,37200,37200,37150,55
|
|
20230802,120400,10291598600,37250,37200,37250,37150,1621
|
|
20230802,120300,10231235250,37150,37150,37200,37150,273
|
|
20230802,120200,10221082250,37150,37150,37200,37150,168
|
|
20230802,120100,10214840300,37150,37200,37200,37150,1088
|
|
20230802,120000,10174369850,37150,37150,37200,37150,54
|
|
20230802,115900,10172363150,37150,37150,37200,37150,117
|
|
20230802,115800,10168016150,37150,37150,37200,37150,14
|
|
20230802,115700,10167495950,37200,37200,37200,37150,278
|
|
20230802,115600,10157163150,37150,37150,37200,37150,81
|
|
20230802,115500,10154152750,37150,37150,37200,37150,71
|
|
20230802,115400,10151514150,37150,37200,37250,37150,1898
|
|
20230802,115300,10080917650,37200,37150,37200,37150,246
|
|
20230802,115200,10071773000,37150,37200,37250,37150,602
|
|
20230802,115100,10049376950,37150,37200,37200,37150,94
|
|
20230802,115000,10045883900,37150,37250,37250,37150,47
|
|
20230802,114900,10044135100,37200,37150,37200,37100,712
|
|
20230802,114800,10017666850,37150,37150,37200,37150,1046
|
|
20230802,114700,9978781100,37100,37100,37100,37050,1474
|
|
20230802,114600,9924098350,37100,37100,37100,37050,2647
|
|
20230802,114500,9825947950,37100,37100,37100,37050,325
|
|
20230802,114400,9813893600,37050,37050,37100,37050,354
|
|
20230802,114300,9800766250,37050,37050,37100,37050,399
|
|
20230802,114200,9785982750,37050,37100,37100,37050,74
|
|
20230802,114100,9783239600,37050,37050,37100,37050,846
|
|
20230802,114000,9751881350,37100,37100,37100,37050,3001
|
|
20230802,113900,9640595850,37100,37150,37150,37100,312
|
|
20230802,113800,9629016850,37150,37150,37200,37100,672
|
|
20230802,113700,9604057900,37150,37200,37200,37150,492
|
|
20230802,113600,9585779300,37150,37150,37150,37150,341
|
|
20230802,113500,9573111150,37200,37150,37200,37150,248
|
|
20230802,113400,9563897150,37200,37250,37300,37150,600
|
|
20230802,113300,9541562450,37200,37250,37250,37200,665
|
|
20230802,113200,9516810000,37250,37150,37250,37150,425
|
|
20230802,113100,9501005900,37150,37250,37250,37150,283
|
|
20230802,113000,9490485600,37200,37200,37300,37150,436
|
|
20230802,112900,9474263250,37150,37150,37200,37150,61
|
|
20230802,112800,9471996650,37150,37200,37200,37150,596
|
|
20230802,112700,9449850050,37200,37100,37200,37100,456
|
|
20230802,112600,9432893050,37100,37250,37250,37100,4173
|
|
20230802,112500,9277777250,37250,37250,37300,37250,412
|
|
20230802,112400,9262429750,37250,37300,37300,37250,2704
|
|
20230802,112300,9161609550,37300,37300,37350,37300,240
|
|
20230802,112200,9152657500,37300,37300,37350,37300,351
|
|
20230802,112100,9139560650,37300,37350,37350,37300,1421
|
|
20230802,112000,9086495250,37350,37400,37450,37350,2454
|
|
20230802,111900,8994748650,37400,37450,37450,37400,180
|
|
20230802,111800,8988014900,37450,37450,37450,37400,965
|
|
20230802,111700,8951914250,37400,37500,37550,37400,5373
|
|
20230802,111600,8750501250,37550,37600,37600,37500,503
|
|
20230802,111500,8731590450,37500,37550,37600,37500,2869
|
|
20230802,111400,8623834150,37600,37600,37600,37550,275
|
|
20230802,111300,8613497500,37600,37600,37650,37600,731
|
|
20230802,111200,8585989400,37650,37650,37650,37550,233
|
|
20230802,111100,8577229700,37600,37550,37600,37500,1039
|
|
20230802,111000,8538186550,37500,37650,37650,37500,1994
|
|
20230802,110900,8463278350,37600,37750,37750,37600,2368
|
|
20230802,110800,8374041400,37750,37700,37750,37700,414
|
|
20230802,110700,8358414600,37700,37750,37800,37700,947
|
|
20230802,110600,8322668850,37750,37750,37800,37750,614
|
|
20230802,110500,8299479650,37750,37750,37800,37750,463
|
|
20230802,110400,8282000700,37750,37750,37800,37700,1941
|
|
20230802,110300,8208669700,37750,37750,37800,37750,1430
|
|
20230802,110200,8154682200,37750,37800,37800,37750,1525
|
|
20230802,110100,8097043650,37800,37800,37850,37800,1278
|
|
20230802,110000,8048693100,37850,37750,37850,37700,4149
|
|
20230802,105900,7891922700,37700,37650,37750,37650,1947
|
|
20230802,105800,7818525400,37700,37650,37700,37650,205
|
|
20230802,105700,7810800550,37650,37600,37700,37600,1864
|
|
20230802,105600,7740622150,37600,37600,37650,37600,467
|
|
20230802,105500,7723043900,37600,37600,37650,37600,261
|
|
20230802,105400,7713222950,37650,37550,37650,37550,610
|
|
20230802,105300,7690289350,37600,37600,37600,37550,385
|
|
20230802,105200,7675817800,37550,37550,37600,37550,704
|
|
20230802,105100,7649357800,37600,37550,37600,37550,287
|
|
20230802,105000,7638578050,37600,37550,37600,37550,406
|
|
20230802,104900,7623314100,37550,37550,37600,37500,481
|
|
20230802,104800,7605252450,37550,37550,37550,37500,290
|
|
20230802,104700,7594364750,37550,37500,37550,37500,229
|
|
20230802,104600,7585774150,37500,37600,37600,37500,2822
|
|
20230802,104500,7479787550,37600,37650,37650,37600,554
|
|
20230802,104400,7458947500,37650,37650,37650,37600,708
|
|
20230802,104300,7432294050,37600,37600,37700,37600,524
|
|
20230802,104200,7412564700,37650,37650,37650,37600,118
|
|
20230802,104100,7408127500,37600,37650,37650,37600,527
|
|
20230802,104000,7388287050,37650,37650,37650,37650,24
|
|
20230802,103900,7387383450,37650,37650,37700,37650,303
|
|
20230802,103800,7375975450,37650,37650,37700,37650,309
|
|
20230802,103700,7364328950,37650,37650,37700,37600,625
|
|
20230802,103600,7340797400,37650,37650,37750,37650,1517
|
|
20230802,103500,7283580050,37700,37650,37700,37600,812
|
|
20230802,103400,7252992500,37650,37750,37750,37650,352
|
|
20230802,103300,7239724200,37750,37800,37850,37700,2257
|
|
20230802,103200,7154468550,37850,37800,37850,37800,1198
|
|
20230802,103100,7109163650,37800,37850,37850,37800,1091
|
|
20230802,103000,7067898150,37850,37800,37850,37800,861
|
|
20230802,102900,7035343200,37800,37800,37800,37750,2138
|
|
20230802,102800,6954528300,37800,37750,37800,37750,1741
|
|
20230802,102700,6888765500,37750,37650,37750,37650,3201
|
|
20230802,102600,6767984200,37650,37550,37700,37550,8202
|
|
20230802,102500,6459572700,37550,37550,37600,37550,420
|
|
20230802,102400,6443795700,37600,37550,37600,37550,210
|
|
20230802,102300,6435908400,37500,37550,37600,37500,308
|
|
20230802,102200,6424345000,37550,37550,37550,37550,227
|
|
20230802,102100,6415821150,37600,37600,37650,37600,862
|
|
20230802,102000,6383402250,37650,37600,37650,37600,1159
|
|
20230802,101900,6339823300,37600,37550,37650,37550,1478
|
|
20230802,101800,6284278600,37550,37650,37650,37550,780
|
|
20230802,101700,6254958600,37650,37650,37650,37650,1369
|
|
20230802,101600,6203415750,37600,37650,37650,37600,154
|
|
20230802,101500,6197624650,37650,37600,37700,37600,2958
|
|
20230802,101400,6086180400,37650,37550,37650,37550,4038
|
|
20230802,101300,5934270650,37550,37550,37600,37500,1628
|
|
20230802,101200,5873139700,37550,37450,37550,37450,3342
|
|
20230802,101100,5747752850,37450,37450,37450,37450,1469
|
|
20230802,101000,5692738800,37450,37450,37450,37400,90
|
|
20230802,100900,5689369300,37400,37400,37450,37400,197
|
|
20230802,100800,5681995350,37400,37400,37450,37400,351
|
|
20230802,100700,5668867500,37400,37350,37400,37350,606
|
|
20230802,100600,5646206450,37350,37400,37400,37350,291
|
|
20230802,100500,5635334400,37400,37400,37450,37400,603
|
|
20230802,100400,5612779550,37400,37400,37400,37400,454
|
|
20230802,100300,5595799950,37400,37400,37400,37400,10
|
|
20230802,100200,5595425950,37400,37400,37400,37400,107
|
|
20230802,100100,5591424150,37400,37400,37450,37400,344
|
|
20230802,100000,5578558500,37350,37400,37400,37350,110
|
|
20230802,095900,5574446850,37450,37400,37450,37400,1156
|
|
20230802,095800,5531179450,37400,37450,37450,37400,277
|
|
20230802,095700,5520817050,37450,37500,37500,37400,970
|
|
20230802,095600,5484492050,37450,37450,37500,37450,655
|
|
20230802,095500,5459961650,37450,37350,37450,37350,1173
|
|
20230802,095400,5416093950,37350,37350,37400,37300,343
|
|
20230802,095300,5403284100,37350,37400,37450,37350,1002
|
|
20230802,095200,5365839950,37400,37400,37450,37350,607
|
|
20230802,095100,5343128750,37400,37350,37400,37350,1241
|
|
20230802,095000,5296717250,37400,37300,37400,37300,940
|
|
20230802,094900,5261601900,37300,37350,37350,37300,184
|
|
20230802,094800,5254735350,37350,37300,37350,37250,974
|
|
20230802,094700,5218405050,37300,37250,37300,37250,1127
|
|
20230802,094600,5176403650,37250,37300,37300,37250,1077
|
|
20230802,094500,5136240300,37350,37350,37400,37350,1456
|
|
20230802,094400,5081853600,37400,37350,37400,37350,447
|
|
20230802,094300,5065149950,37350,37400,37400,37350,399
|
|
20230802,094200,5050229750,37350,37350,37400,37350,403
|
|
20230802,094100,5035167400,37350,37350,37400,37350,292
|
|
20230802,094000,5024261150,37350,37350,37350,37300,732
|
|
20230802,093900,4996924400,37350,37350,37350,37300,1246
|
|
20230802,093800,4950391400,37400,37350,37400,37350,230
|
|
20230802,093700,4941800250,37350,37350,37400,37350,514
|
|
20230802,093600,4922602150,37400,37350,37400,37350,243
|
|
20230802,093500,4913523700,37350,37400,37400,37350,744
|
|
20230802,093400,4885733050,37350,37350,37350,37300,1029
|
|
20230802,093300,4847302300,37300,37350,37350,37300,421
|
|
20230802,093200,4831595250,37350,37350,37350,37350,247
|
|
20230802,093100,4822369800,37350,37300,37400,37300,925
|
|
20230802,093000,4787824200,37250,37250,37250,37200,849
|
|
20230802,092900,4756201650,37200,37150,37250,37150,996
|
|
20230802,092800,4719151050,37150,37150,37200,37150,143
|
|
20230802,092700,4713834600,37150,37100,37200,37100,2335
|
|
20230802,092600,4627121050,37050,37050,37100,37050,289
|
|
20230802,092500,4616406850,37100,37150,37150,37050,2205
|
|
20230802,092400,4534600900,37150,37150,37200,37150,945
|
|
20230802,092300,4499478700,37150,37150,37150,37100,2342
|
|
20230802,092200,4412501500,37100,37200,37250,37100,2881
|
|
20230802,092100,4305453650,37200,37300,37300,37200,2028
|
|
20230802,092000,4229918400,37300,37500,37500,37300,11622
|
|
20230802,091900,3795288600,37500,37400,37550,37400,2258
|
|
20230802,091800,3710637750,37450,37450,37500,37400,3015
|
|
20230802,091700,3597713250,37450,37350,37500,37350,1775
|
|
20230802,091600,3531251800,37350,37500,37550,37350,5435
|
|
20230802,091500,3327899300,37550,37800,37800,37500,3527
|
|
20230802,091400,3195217650,37800,37850,37850,37800,4500
|
|
20230802,091300,3024978150,37850,37500,37850,37500,23642
|
|
20230802,091200,2135049250,37500,37450,37500,37450,469
|
|
20230802,091100,2117474500,37500,37450,37500,37450,282
|
|
20230802,091000,2106912300,37450,37500,37500,37450,1309
|
|
20230802,090900,2057874150,37500,37500,37550,37450,1881
|
|
20230802,090800,1987338750,37550,37500,37550,37450,3134
|
|
20230802,090700,1869870250,37450,37500,37500,37450,4260
|
|
20230802,090600,1710282500,37500,37400,37500,37400,3516
|
|
20230802,090500,1578487400,37450,37550,37550,37400,7016
|
|
20230802,090400,1315448900,37550,37550,37600,37500,4845
|
|
20230802,090300,1133526150,37550,37400,37550,37350,10138
|
|
20230802,090200,753603800,37400,37250,37400,37250,4148
|
|
20230802,090100,598586300,37250,37200,37300,37050,2320
|
|
20230802,090000,512352600,37150,37300,37300,37000,13763
|