680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,201700,8603235600,33950,33950,33950,33950,3914
|
|
20230802,201600,8603235600,33950,33950,33950,33950,0
|
|
20230802,201500,8603235600,33950,33950,33950,33950,0
|
|
20230802,201400,8603235600,33950,33950,33950,33950,0
|
|
20230802,201300,8603235600,33950,33950,33950,33950,0
|
|
20230802,201200,8603235600,33950,33950,33950,33950,0
|
|
20230802,201100,8603235600,33950,33950,33950,33950,0
|
|
20230802,201000,8603235600,33950,33950,33950,33950,0
|
|
20230802,200900,8603235600,33950,33950,33950,33950,0
|
|
20230802,200800,8603235600,33950,33950,33950,33950,0
|
|
20230802,200700,8603235600,33950,33950,33950,33950,0
|
|
20230802,200600,8603235600,33950,33950,33950,33950,0
|
|
20230802,200500,8603235600,33950,33950,33950,33950,0
|
|
20230802,200400,8603235600,33950,33950,33950,33950,0
|
|
20230802,200300,8603235600,33950,33950,33950,33950,0
|
|
20230802,200200,8603235600,33950,33950,33950,33950,0
|
|
20230802,200100,8603235600,33950,33950,33950,33950,0
|
|
20230802,200000,8603235600,33950,33950,33950,33950,0
|
|
20230802,195900,8603235600,33950,33950,33950,33950,0
|
|
20230802,195800,8603235600,33950,33950,33950,33950,0
|
|
20230802,195700,8603235600,33950,33950,33950,33950,0
|
|
20230802,195600,8603235600,33950,33950,33950,33950,0
|
|
20230802,195500,8603235600,33950,33950,33950,33950,0
|
|
20230802,195400,8603235600,33950,33950,33950,33950,0
|
|
20230802,195300,8603235600,33950,33950,33950,33950,0
|
|
20230802,195200,8603235600,33950,33950,33950,33950,0
|
|
20230802,195100,8603235600,33950,33950,33950,33950,0
|
|
20230802,195000,8603235600,33950,33950,33950,33950,0
|
|
20230802,194900,8603235600,33950,33950,33950,33950,0
|
|
20230802,194800,8603235600,33950,33950,33950,33950,0
|
|
20230802,194700,8603235600,33950,33950,33950,33950,3914
|
|
20230802,194600,8603235600,33950,33950,33950,33950,0
|
|
20230802,194500,8603235600,33950,33950,33950,33950,0
|
|
20230802,194400,8603235600,33950,33950,33950,33950,0
|
|
20230802,194300,8603235600,33950,33950,33950,33950,0
|
|
20230802,194200,8603235600,33950,33950,33950,33950,0
|
|
20230802,194100,8603235600,33950,33950,33950,33950,0
|
|
20230802,194000,8603235600,33950,33950,33950,33950,0
|
|
20230802,193900,8603235600,33950,33950,33950,33950,0
|
|
20230802,193800,8603235600,33950,33950,33950,33950,0
|
|
20230802,193700,8603235600,33950,33950,33950,33950,0
|
|
20230802,193600,8603235600,33950,33950,33950,33950,0
|
|
20230802,193500,8603235600,33950,33950,33950,33950,0
|
|
20230802,193400,8603235600,33950,33950,33950,33950,0
|
|
20230802,193300,8603235600,33950,33950,33950,33950,0
|
|
20230802,193200,8603235600,33950,33950,33950,33950,0
|
|
20230802,193100,8603235600,33950,33950,33950,33950,0
|
|
20230802,193000,8603235600,33950,33950,33950,33950,0
|
|
20230802,192900,8603235600,33950,33950,33950,33950,0
|
|
20230802,192800,8603235600,33950,33950,33950,33950,0
|
|
20230802,192700,8603235600,33950,33950,33950,33950,0
|
|
20230802,192600,8603235600,33950,33950,33950,33950,0
|
|
20230802,192500,8603235600,33950,33950,33950,33950,0
|
|
20230802,192400,8603235600,33950,33950,33950,33950,0
|
|
20230802,192300,8603235600,33950,33950,33950,33950,0
|
|
20230802,192200,8603235600,33950,33950,33950,33950,0
|
|
20230802,192100,8603235600,33950,33950,33950,33950,0
|
|
20230802,192000,8603235600,33950,33950,33950,33950,0
|
|
20230802,191900,8603235600,33950,33950,33950,33950,0
|
|
20230802,191800,8603235600,33950,33950,33950,33950,0
|
|
20230802,191700,8603235600,33950,33950,33950,33950,3914
|
|
20230802,191600,8603235600,33950,33950,33950,33950,0
|
|
20230802,191500,8603235600,33950,33950,33950,33950,0
|
|
20230802,191400,8603235600,33950,33950,33950,33950,0
|
|
20230802,191300,8603235600,33950,33950,33950,33950,0
|
|
20230802,191200,8603235600,33950,33950,33950,33950,0
|
|
20230802,191100,8603235600,33950,33950,33950,33950,0
|
|
20230802,191000,8603235600,33950,33950,33950,33950,0
|
|
20230802,190900,8603235600,33950,33950,33950,33950,0
|
|
20230802,190800,8603235600,33950,33950,33950,33950,0
|
|
20230802,190700,8603235600,33950,33950,33950,33950,0
|
|
20230802,190600,8603235600,33950,33950,33950,33950,0
|
|
20230802,190500,8603235600,33950,33950,33950,33950,0
|
|
20230802,190400,8603235600,33950,33950,33950,33950,0
|
|
20230802,190300,8603235600,33950,33950,33950,33950,0
|
|
20230802,190200,8603235600,33950,33950,33950,33950,0
|
|
20230802,190100,8603235600,33950,33950,33950,33950,0
|
|
20230802,190000,8603235600,33950,33950,33950,33950,0
|
|
20230802,185900,8603235600,33950,33950,33950,33950,0
|
|
20230802,185800,8603235600,33950,33950,33950,33950,0
|
|
20230802,185700,8603235600,33950,33950,33950,33950,0
|
|
20230802,185600,8603235600,33950,33950,33950,33950,0
|
|
20230802,185500,8603235600,33950,33950,33950,33950,0
|
|
20230802,185400,8603235600,33950,33950,33950,33950,0
|
|
20230802,185300,8603235600,33950,33950,33950,33950,0
|
|
20230802,185200,8603235600,33950,33950,33950,33950,0
|
|
20230802,185100,8603235600,33950,33950,33950,33950,0
|
|
20230802,185000,8603235600,33950,33950,33950,33950,0
|
|
20230802,184900,8603235600,33950,33950,33950,33950,0
|
|
20230802,184800,8603235600,33950,33950,33950,33950,0
|
|
20230802,184700,8603235600,33950,33950,33950,33950,3914
|
|
20230802,184600,8603235600,33950,33950,33950,33950,0
|
|
20230802,184500,8603235600,33950,33950,33950,33950,0
|
|
20230802,184400,8603235600,33950,33950,33950,33950,0
|
|
20230802,184300,8603235600,33950,33950,33950,33950,0
|
|
20230802,184200,8603235600,33950,33950,33950,33950,0
|
|
20230802,184100,8603235600,33950,33950,33950,33950,0
|
|
20230802,184000,8603235600,33950,33950,33950,33950,0
|
|
20230802,183900,8603235600,33950,33950,33950,33950,0
|
|
20230802,183800,8603235600,33950,33950,33950,33950,0
|
|
20230802,183700,8603235600,33950,33950,33950,33950,0
|
|
20230802,183600,8603235600,33950,33950,33950,33950,0
|
|
20230802,183500,8603235600,33950,33950,33950,33950,0
|
|
20230802,183400,8603235600,33950,33950,33950,33950,0
|
|
20230802,183300,8603235600,33950,33950,33950,33950,0
|
|
20230802,183200,8603235600,33950,33950,33950,33950,0
|
|
20230802,183100,8603235600,33950,33950,33950,33950,0
|
|
20230802,183000,8603235600,33950,33950,33950,33950,0
|
|
20230802,182900,8603235600,33950,33950,33950,33950,0
|
|
20230802,182800,8603235600,33950,33950,33950,33950,0
|
|
20230802,182700,8603235600,33950,33950,33950,33950,0
|
|
20230802,182600,8603235600,33950,33950,33950,33950,0
|
|
20230802,182500,8603235600,33950,33950,33950,33950,0
|
|
20230802,182400,8603235600,33950,33950,33950,33950,0
|
|
20230802,182300,8603235600,33950,33950,33950,33950,0
|
|
20230802,182200,8603235600,33950,33950,33950,33950,0
|
|
20230802,182100,8603235600,33950,33950,33950,33950,0
|
|
20230802,182000,8603235600,33950,33950,33950,33950,0
|
|
20230802,181900,8603235600,33950,33950,33950,33950,0
|
|
20230802,181800,8603235600,33950,33950,33950,33950,0
|
|
20230802,181700,8603235600,33950,33950,33950,33950,3914
|
|
20230802,181600,8603235600,33950,33950,33950,33950,0
|
|
20230802,181500,8603235600,33950,33950,33950,33950,0
|
|
20230802,181400,8603235600,33950,33950,33950,33950,0
|
|
20230802,181300,8603235600,33950,33950,33950,33950,0
|
|
20230802,181200,8603235600,33950,33950,33950,33950,0
|
|
20230802,181100,8603235600,33950,33950,33950,33950,0
|
|
20230802,181000,8603235600,33950,33950,33950,33950,0
|
|
20230802,180900,8603235600,33950,33950,33950,33950,0
|
|
20230802,180800,8603235600,33950,33950,33950,33950,0
|
|
20230802,180700,8603235600,33950,33950,33950,33950,0
|
|
20230802,180600,8603235600,33950,33950,33950,33950,0
|
|
20230802,180500,8603235600,33950,33950,33950,33950,0
|
|
20230802,180400,8603235600,33950,33950,33950,33950,0
|
|
20230802,180300,8603235600,33950,33950,33950,33950,0
|
|
20230802,180200,8603235600,33950,33950,33950,33950,0
|
|
20230802,180100,8603235600,33950,33950,33950,33950,0
|
|
20230802,180000,8603235600,33950,33950,33950,33950,0
|
|
20230802,175900,8603235600,33950,33950,33950,33950,0
|
|
20230802,175800,8603235600,33950,33950,33950,33950,0
|
|
20230802,175700,8603235600,33950,33950,33950,33950,0
|
|
20230802,175600,8603235600,33950,33950,33950,33950,0
|
|
20230802,175500,8603235600,33950,33950,33950,33950,0
|
|
20230802,175400,8603235600,33950,33950,33950,33950,0
|
|
20230802,175300,8603235600,33950,33950,33950,33950,0
|
|
20230802,175200,8603235600,33950,33950,33950,33950,0
|
|
20230802,175100,8603235600,33950,33950,33950,33950,0
|
|
20230802,175000,8603235600,33950,33950,33950,33950,0
|
|
20230802,174900,8603235600,33950,33950,33950,33950,0
|
|
20230802,174800,8603235600,33950,33950,33950,33950,0
|
|
20230802,174700,8603235600,33950,33950,33950,33950,3914
|
|
20230802,174600,8603235600,33950,33950,33950,33950,0
|
|
20230802,174500,8603235600,33950,33950,33950,33950,0
|
|
20230802,174400,8603235600,33950,33950,33950,33950,0
|
|
20230802,174300,8603235600,33950,33950,33950,33950,0
|
|
20230802,174200,8603235600,33950,33950,33950,33950,0
|
|
20230802,174100,8603235600,33950,33950,33950,33950,0
|
|
20230802,174000,8603235600,33950,33950,33950,33950,0
|
|
20230802,173900,8603235600,33950,33950,33950,33950,0
|
|
20230802,173800,8603235600,33950,33950,33950,33950,0
|
|
20230802,173700,8603235600,33950,33950,33950,33950,0
|
|
20230802,173600,8603235600,33950,33950,33950,33950,0
|
|
20230802,173500,8603235600,33950,33950,33950,33950,0
|
|
20230802,173400,8603235600,33950,33950,33950,33950,0
|
|
20230802,173300,8603235600,33950,33950,33950,33950,0
|
|
20230802,173200,8603235600,33950,33950,33950,33950,0
|
|
20230802,173100,8603235600,33950,33950,33950,33950,0
|
|
20230802,173000,8603235600,33950,33950,33950,33950,0
|
|
20230802,172900,8603235600,33950,33950,33950,33950,0
|
|
20230802,172800,8603235600,33950,33950,33950,33950,0
|
|
20230802,172700,8603235600,33950,33950,33950,33950,0
|
|
20230802,172600,8603235600,33950,33950,33950,33950,0
|
|
20230802,172500,8603235600,33950,33950,33950,33950,0
|
|
20230802,172400,8603235600,33950,33950,33950,33950,0
|
|
20230802,172300,8603235600,33950,33950,33950,33950,0
|
|
20230802,172200,8603235600,33950,33950,33950,33950,0
|
|
20230802,172100,8603235600,33950,33950,33950,33950,0
|
|
20230802,172000,8603235600,33950,33950,33950,33950,0
|
|
20230802,171900,8603235600,33950,33950,33950,33950,0
|
|
20230802,171800,8603235600,33950,33950,33950,33950,0
|
|
20230802,171700,8603235600,33950,33950,33950,33950,3914
|
|
20230802,171600,8603235600,33950,33950,33950,33950,0
|
|
20230802,171500,8603235600,33950,33950,33950,33950,0
|
|
20230802,171400,8603235600,33950,33950,33950,33950,0
|
|
20230802,171300,8603235600,33950,33950,33950,33950,0
|
|
20230802,171200,8603235600,33950,33950,33950,33950,0
|
|
20230802,171100,8603235600,33950,33950,33950,33950,0
|
|
20230802,171000,8603235600,33950,33950,33950,33950,0
|
|
20230802,170900,8603235600,33950,33950,33950,33950,0
|
|
20230802,170800,8603235600,33950,33950,33950,33950,0
|
|
20230802,170700,8603235600,33950,33950,33950,33950,0
|
|
20230802,170600,8603235600,33950,33950,33950,33950,0
|
|
20230802,170500,8603235600,33950,33950,33950,33950,0
|
|
20230802,170400,8603235600,33950,33950,33950,33950,0
|
|
20230802,170300,8603235600,33950,33950,33950,33950,0
|
|
20230802,170200,8603235600,33950,33950,33950,33950,0
|
|
20230802,170100,8603235600,33950,33950,33950,33950,0
|
|
20230802,170000,8603235600,33950,33950,33950,33950,0
|
|
20230802,165900,8603235600,33950,33950,33950,33950,0
|
|
20230802,165800,8603235600,33950,33950,33950,33950,0
|
|
20230802,165700,8603235600,33950,33950,33950,33950,0
|
|
20230802,165600,8603235600,33950,33950,33950,33950,0
|
|
20230802,165500,8603235600,33950,33950,33950,33950,0
|
|
20230802,165400,8603235600,33950,33950,33950,33950,0
|
|
20230802,165300,8603235600,33950,33950,33950,33950,0
|
|
20230802,165200,8603235600,33950,33950,33950,33950,0
|
|
20230802,165100,8603235600,33950,33950,33950,33950,0
|
|
20230802,165000,8603235600,33950,33950,33950,33950,0
|
|
20230802,164900,8603235600,33950,33950,33950,33950,0
|
|
20230802,164800,8603235600,33950,33950,33950,33950,0
|
|
20230802,164700,8603235600,33950,33950,33950,33950,3914
|
|
20230802,164600,8603235600,33950,33950,33950,33950,0
|
|
20230802,164500,8603235600,33950,33950,33950,33950,0
|
|
20230802,164400,8603235600,33950,33950,33950,33950,0
|
|
20230802,164300,8603235600,33950,33950,33950,33950,0
|
|
20230802,164200,8603235600,33950,33950,33950,33950,0
|
|
20230802,164100,8603235600,33950,33950,33950,33950,0
|
|
20230802,164000,8603235600,33950,33950,33950,33950,0
|
|
20230802,163900,8603235600,33950,33950,33950,33950,0
|
|
20230802,163800,8603235600,33950,33950,33950,33950,0
|
|
20230802,163700,8603235600,33950,33950,33950,33950,0
|
|
20230802,163600,8603235600,33950,33950,33950,33950,0
|
|
20230802,163500,8603235600,33950,33950,33950,33950,0
|
|
20230802,163400,8603235600,33950,33950,33950,33950,0
|
|
20230802,163300,8603235600,33950,33950,33950,33950,0
|
|
20230802,163200,8603235600,33950,33950,33950,33950,0
|
|
20230802,163100,8603235600,33950,33950,33950,33950,0
|
|
20230802,163000,8603235600,33950,33950,33950,33950,0
|
|
20230802,162900,8603235600,33950,33950,33950,33950,0
|
|
20230802,162800,8603235600,33950,33950,33950,33950,0
|
|
20230802,162700,8603235600,33950,33950,33950,33950,0
|
|
20230802,162600,8603235600,33950,33950,33950,33950,0
|
|
20230802,162500,8603235600,33950,33950,33950,33950,0
|
|
20230802,162400,8603235600,33950,33950,33950,33950,0
|
|
20230802,162300,8603235600,33950,33950,33950,33950,0
|
|
20230802,162200,8603235600,33950,33950,33950,33950,0
|
|
20230802,162100,8603235600,33950,33950,33950,33950,0
|
|
20230802,162000,8603235600,33950,33950,33950,33950,0
|
|
20230802,161900,8603235600,33950,33950,33950,33950,0
|
|
20230802,161800,8603235600,33950,33950,33950,33950,0
|
|
20230802,161700,8603235600,33950,33950,33950,33950,3914
|
|
20230802,161600,8603235600,33950,33950,33950,33950,0
|
|
20230802,161500,8603235600,33950,33950,33950,33950,0
|
|
20230802,161400,8603235600,33950,33950,33950,33950,0
|
|
20230802,161300,8603235600,33950,33950,33950,33950,0
|
|
20230802,161200,8603235600,33950,33950,33950,33950,0
|
|
20230802,161100,8603235600,33950,33950,33950,33950,0
|
|
20230802,161000,8603235600,33950,33950,33950,33950,0
|
|
20230802,160900,8603235600,33950,33950,33950,33950,0
|
|
20230802,160800,8603235600,33950,33950,33950,33950,0
|
|
20230802,160700,8603235600,33950,33950,33950,33950,0
|
|
20230802,160600,8603235600,33950,33950,33950,33950,0
|
|
20230802,160500,8603235600,33950,33950,33950,33950,0
|
|
20230802,160400,8603235600,33950,33950,33950,33950,0
|
|
20230802,160300,8603235600,33950,33950,33950,33950,0
|
|
20230802,160200,8603235600,33950,33950,33950,33950,0
|
|
20230802,160100,8603235600,33950,33950,33950,33950,0
|
|
20230802,160000,8603235600,33950,33950,33950,33950,0
|
|
20230802,155900,8603235600,33950,33950,33950,33950,0
|
|
20230802,155800,8603235600,33950,33950,33950,33950,0
|
|
20230802,155700,8603235600,33950,33950,33950,33950,0
|
|
20230802,155600,8603235600,33950,33950,33950,33950,0
|
|
20230802,155500,8603235600,33950,33950,33950,33950,0
|
|
20230802,155400,8603235600,33950,33950,33950,33950,0
|
|
20230802,155300,8603235600,33950,33950,33950,33950,0
|
|
20230802,155200,8603235600,33950,33950,33950,33950,0
|
|
20230802,155100,8603235600,33950,33950,33950,33950,0
|
|
20230802,155000,8603235600,33950,33950,33950,33950,0
|
|
20230802,154900,8603235600,33950,33950,33950,33950,0
|
|
20230802,154800,8603235600,33950,33950,33950,33950,0
|
|
20230802,154700,8603235600,33950,33950,33950,33950,3914
|
|
20230802,154600,8603235600,33950,33950,33950,33950,0
|
|
20230802,154500,8603235600,33950,33950,33950,33950,0
|
|
20230802,154400,8603235600,33950,33950,33950,33950,0
|
|
20230802,154300,8603235600,33950,33950,33950,33950,0
|
|
20230802,154200,8603235600,33950,33950,33950,33950,0
|
|
20230802,154100,8603235600,33950,33950,33950,33950,0
|
|
20230802,154000,8603235600,33950,33950,33950,33950,0
|
|
20230802,153900,8603235600,33950,33950,33950,33950,0
|
|
20230802,153800,8603235600,33950,33950,33950,33950,0
|
|
20230802,153700,8603235600,33950,33950,33950,33950,0
|
|
20230802,153600,8603235600,33950,33950,33950,33950,0
|
|
20230802,153500,8603235600,33950,33950,33950,33950,0
|
|
20230802,153400,8603235600,33950,33950,33950,33950,0
|
|
20230802,153300,8603235600,33950,33950,33950,33950,0
|
|
20230802,153200,8603235600,33950,33950,33950,33950,0
|
|
20230802,153100,8603235600,33950,33950,33950,33950,0
|
|
20230802,153000,8603235600,33950,33950,33950,33950,3914
|
|
20230802,152900,8470355300,33950,33950,33950,33950,0
|
|
20230802,152800,8470355300,33950,33950,33950,33950,0
|
|
20230802,152700,8470355300,33950,33950,33950,33950,0
|
|
20230802,152600,8470355300,33950,33950,33950,33950,0
|
|
20230802,152500,8470355300,33950,33950,33950,33950,0
|
|
20230802,152400,8470355300,33950,33950,33950,33950,0
|
|
20230802,152300,8470355300,33950,33950,33950,33950,0
|
|
20230802,152200,8470355300,33950,33950,33950,33950,0
|
|
20230802,152100,8470355300,33950,33950,33950,33950,0
|
|
20230802,152000,8470355300,33950,33950,33950,33950,0
|
|
20230802,151900,8470355300,33950,33950,34000,33950,357
|
|
20230802,151800,8458224650,33800,33850,34000,33800,1250
|
|
20230802,151700,8415792100,33900,33900,33950,33800,491
|
|
20230802,151600,8399166800,33950,33900,34000,33800,410
|
|
20230802,151500,8385254200,33800,33700,33800,33700,319
|
|
20230802,151400,8374482100,33800,33650,33800,33650,162
|
|
20230802,151300,8369011700,33800,33750,33800,33700,760
|
|
20230802,151200,8343359200,33750,33900,33900,33750,327
|
|
20230802,151100,8332322750,33950,33950,33950,33950,120
|
|
20230802,151000,8328248750,33950,34000,34000,33800,183
|
|
20230802,150900,8322037400,34000,34000,34000,34000,118
|
|
20230802,150800,8318025400,34000,34000,34100,33900,468
|
|
20230802,150700,8302136600,33900,33950,33950,33900,174
|
|
20230802,150600,8296235750,33650,33650,33950,33650,783
|
|
20230802,150500,8269828400,33650,33500,33650,33500,706
|
|
20230802,150400,8246155700,33500,33400,33500,33350,741
|
|
20230802,150300,8221400100,33450,33400,33700,33400,1917
|
|
20230802,150200,8157309000,33400,33500,33700,33400,2654
|
|
20230802,150100,8068488950,33500,33500,33650,33400,1838
|
|
20230802,150000,8006888200,33450,33400,33550,33350,1697
|
|
20230802,145900,7950073750,33350,33500,33500,33350,1230
|
|
20230802,145800,7908953150,33500,33500,33500,33400,660
|
|
20230802,145700,7886892550,33550,33600,33600,33400,749
|
|
20230802,145600,7861831050,33400,33550,33600,33350,555
|
|
20230802,145500,7843249750,33600,33300,33600,33300,1107
|
|
20230802,145400,7806229750,33400,33550,33650,33400,1979
|
|
20230802,145300,7740034150,33400,33450,33650,33400,2621
|
|
20230802,145200,7652455200,33650,33500,33650,33450,2466
|
|
20230802,145100,7569926350,33450,33500,33650,33450,522
|
|
20230802,145000,7552427300,33500,33600,33600,33500,2798
|
|
20230802,144900,7458625900,33750,33750,33750,33700,189
|
|
20230802,144800,7452253050,33800,33350,33800,33350,2677
|
|
20230802,144700,7362582350,33400,33300,33400,33000,1004
|
|
20230802,144600,7329265200,33300,33800,33850,33300,2501
|
|
20230802,144500,7245292350,33600,33850,33850,33600,2632
|
|
20230802,144400,7156451700,33900,34000,34100,33900,1506
|
|
20230802,144300,7105307200,34000,34000,34000,34000,700
|
|
20230802,144200,7081507200,34000,33950,34000,33950,324
|
|
20230802,144100,7070491600,34000,34050,34050,33900,1287
|
|
20230802,144000,7026825800,33950,33950,34000,33950,906
|
|
20230802,143900,6996064900,33950,33950,34000,33900,1375
|
|
20230802,143800,6949376100,34000,34000,34150,33950,1932
|
|
20230802,143700,6883728750,34000,34000,34200,33850,1433
|
|
20230802,143600,6834998050,34000,33950,34150,33900,1601
|
|
20230802,143500,6780660350,33950,34000,34100,33950,1257
|
|
20230802,143400,6737933950,33950,34000,34100,33950,3535
|
|
20230802,143300,6617821550,34000,34000,34000,33950,478
|
|
20230802,143200,6601569600,34000,34100,34150,33950,3908
|
|
20230802,143100,6468711050,34000,34150,34200,34000,2777
|
|
20230802,143000,6374239250,34000,34000,34000,34000,2791
|
|
20230802,142900,6279345250,34000,34000,34150,34000,2889
|
|
20230802,142800,6181101550,34000,34150,34150,33950,2122
|
|
20230802,142700,6108956700,34150,33950,34150,33950,1797
|
|
20230802,142600,6047840050,33950,34000,34150,33950,1783
|
|
20230802,142500,5987203750,34200,34000,34200,34000,2216
|
|
20230802,142400,5911827450,34000,33950,34200,33950,3608
|
|
20230802,142300,5789025800,34000,34200,34200,33950,4127
|
|
20230802,142200,5648440550,34200,34200,34350,34150,2152
|
|
20230802,142100,5574824700,34200,34150,34500,34150,4146
|
|
20230802,142000,5432797150,34200,34250,34450,34200,2415
|
|
20230802,141900,5350121750,34500,34400,34550,34200,4236
|
|
20230802,141800,5204928500,34400,34600,34750,34400,2006
|
|
20230802,141700,5135791000,34600,34700,34700,34400,2275
|
|
20230802,141600,5057259450,34650,34850,34850,34400,6134
|
|
20230802,141500,4845736350,34850,34900,35200,34350,1181
|
|
20230802,141400,4804871350,34900,34950,34950,34900,348
|
|
20230802,141300,4792722900,34950,34950,35000,34950,355
|
|
20230802,141200,4780309800,35000,35100,35200,34950,632
|
|
20230802,141100,4758142100,35100,35300,35350,35100,358
|
|
20230802,141000,4745574000,35300,35150,35300,35100,521
|
|
20230802,140900,4727244850,35150,35200,35200,35150,238
|
|
20230802,140800,4718873550,35250,35250,35250,35200,238
|
|
20230802,140700,4710489650,35250,35150,35250,35150,506
|
|
20230802,140600,4692687450,35050,34950,35050,34950,661
|
|
20230802,140500,4669538600,34950,34900,34950,34900,268
|
|
20230802,140400,4660174500,34900,34750,34900,34750,298
|
|
20230802,140300,4649774750,34700,34700,34700,34700,216
|
|
20230802,140200,4642279550,34750,34750,34750,34750,245
|
|
20230802,140100,4633765800,34750,34700,34750,34550,1856
|
|
20230802,140000,4569390450,34700,34650,34700,34650,356
|
|
20230802,135900,4557037550,34800,34850,34850,34750,128
|
|
20230802,135800,4552577650,34800,34800,34800,34800,117
|
|
20230802,135700,4548506050,34800,34700,34800,34700,241
|
|
20230802,135600,4540126150,34750,34650,34750,34550,505
|
|
20230802,135500,4522641050,34650,34600,34850,34600,555
|
|
20230802,135400,4503407650,34550,34400,34550,34400,178
|
|
20230802,135300,4497268450,34300,34300,34300,34300,4
|
|
20230802,135200,4497131250,34250,34250,34250,34250,0
|
|
20230802,135100,4497131250,34250,34250,34250,34250,3
|
|
20230802,135000,4497028500,34250,34100,34250,34100,205
|
|
20230802,134900,4490011550,34050,34050,34050,34050,83
|
|
20230802,134800,4487185400,34050,34150,34150,34050,459
|
|
20230802,134700,4471544750,34150,34200,34200,34100,353
|
|
20230802,134600,4459501300,34200,34200,34200,34200,145
|
|
20230802,134500,4454542300,34200,34100,34200,34100,607
|
|
20230802,134400,4433832500,34150,34400,34400,34150,1905
|
|
20230802,134300,4368594950,34350,34350,34350,34350,5
|
|
20230802,134200,4368423200,34350,34350,34350,34350,61
|
|
20230802,134100,4366327850,34400,34400,34400,34400,5
|
|
20230802,134000,4366155850,34350,34400,34400,34350,16
|
|
20230802,133900,4365606100,34400,34400,34400,34400,1
|
|
20230802,133800,4365571700,34450,34350,34450,34350,103
|
|
20230802,133700,4362033450,34350,34400,34400,34350,92
|
|
20230802,133600,4358870550,34400,34400,34400,34400,0
|
|
20230802,133500,4358870550,34400,34400,34400,34350,765
|
|
20230802,133400,4332562800,34450,34450,34450,34450,1264
|
|
20230802,133300,4289018000,34500,34500,34500,34500,15
|
|
20230802,133200,4288500500,34500,34500,34550,34500,414
|
|
20230802,133100,4274216700,34500,34550,34550,34500,263
|
|
20230802,133000,4265137700,34500,34550,34550,34500,334
|
|
20230802,132900,4253612200,34550,34550,34550,34550,0
|
|
20230802,132800,4253612200,34550,34550,34550,34550,11
|
|
20230802,132700,4253232150,34500,34550,34550,34500,2843
|
|
20230802,132600,4155080100,34500,34550,34550,34500,661
|
|
20230802,132500,4132242650,34600,34550,34600,34550,1135
|
|
20230802,132400,4093027000,34600,34700,34700,34600,2025
|
|
20230802,132300,4022948700,34650,34650,34650,34650,0
|
|
20230802,132200,4022948700,34650,34650,34650,34650,6
|
|
20230802,132100,4022740800,34600,34600,34600,34600,8
|
|
20230802,132000,4022464000,34650,34650,34650,34650,816
|
|
20230802,131900,3994189600,34650,34750,34750,34650,1003
|
|
20230802,131800,3959427700,34800,34800,34800,34800,0
|
|
20230802,131700,3959427700,34800,34700,34800,34700,11
|
|
20230802,131600,3959045600,34700,34700,34700,34700,101
|
|
20230802,131500,3955540900,34700,34800,34800,34700,151
|
|
20230802,131400,3950299800,34800,34700,34800,34700,6
|
|
20230802,131300,3950091500,34700,34700,34700,34700,0
|
|
20230802,131200,3950091500,34700,34900,34900,34650,3165
|
|
20230802,131100,3840108300,34900,34900,34900,34900,8
|
|
20230802,131000,3839829100,34900,34900,34900,34900,3
|
|
20230802,130900,3839724400,34950,34900,34950,34900,6
|
|
20230802,130800,3839514850,34900,34900,34900,34900,96
|
|
20230802,130700,3836164450,34900,34900,34900,34900,10
|
|
20230802,130600,3835815450,35100,34900,35150,34900,514
|
|
20230802,130500,3817811750,34850,34850,34850,34850,15
|
|
20230802,130400,3817289000,34850,34850,34850,34850,3
|
|
20230802,130300,3817184450,34850,34850,34850,34850,0
|
|
20230802,130200,3817184450,34850,34850,34850,34850,4
|
|
20230802,130100,3817045050,34850,34850,34850,34850,9
|
|
20230802,130000,3816731400,34850,34850,34850,34850,0
|
|
20230802,125900,3816731400,34850,34800,34850,34800,10
|
|
20230802,125800,3816383000,34850,34850,34850,34800,244
|
|
20230802,125700,3807886100,34850,34900,34900,34850,344
|
|
20230802,125600,3795886550,34900,34900,34900,34900,0
|
|
20230802,125500,3795886550,34900,34950,34950,34900,108
|
|
20230802,125400,3792112350,34900,34900,34900,34900,10
|
|
20230802,125300,3791763350,34950,34950,34950,34950,1
|
|
20230802,125200,3791728400,34900,34900,34900,34900,14
|
|
20230802,125100,3791239800,34900,34900,34900,34900,5
|
|
20230802,125000,3791065300,34900,34900,34900,34900,0
|
|
20230802,124900,3791065300,34900,34900,34900,34900,58
|
|
20230802,124800,3789041100,34900,34900,34900,34900,83
|
|
20230802,124700,3786144400,34900,34900,34900,34900,5
|
|
20230802,124600,3785969900,35000,35000,35000,35000,5
|
|
20230802,124500,3785794900,34950,35050,35050,34950,251
|
|
20230802,124400,3777021450,34950,34950,34950,34950,4
|
|
20230802,124300,3776881650,34950,34900,34950,34900,213
|
|
20230802,124200,3769447350,34900,34850,35400,34850,1162
|
|
20230802,124100,3728523300,34850,34950,35250,34850,1300
|
|
20230802,124000,3682917750,34950,34950,34950,34950,0
|
|
20230802,123900,3682917750,34950,34950,34950,34950,12
|
|
20230802,123800,3682498350,35000,35000,35000,35000,0
|
|
20230802,123700,3682498350,35000,35000,35000,35000,4
|
|
20230802,123600,3682358350,35000,35000,35000,34950,224
|
|
20230802,123500,3674518750,34950,34950,34950,34950,3
|
|
20230802,123400,3674413900,34900,34950,34950,34900,151
|
|
20230802,123300,3669142400,34950,34950,34950,34950,8
|
|
20230802,123200,3668862800,34950,34950,34950,34950,120
|
|
20230802,123100,3664668800,35000,35000,35000,35000,230
|
|
20230802,123000,3656618800,34950,34950,34950,34950,85
|
|
20230802,122900,3653648050,34900,34950,34950,34900,29
|
|
20230802,122800,3652634900,34850,34850,34850,34850,0
|
|
20230802,122700,3652634900,34850,34850,34850,34850,0
|
|
20230802,122600,3652634900,34850,35000,35000,34850,411
|
|
20230802,122500,3638297100,35000,35000,35000,35000,33
|
|
20230802,122400,3637142100,35000,34900,35000,34900,7
|
|
20230802,122300,3636897500,34950,35050,35050,34950,221
|
|
20230802,122200,3629166200,35050,35000,35050,35000,30
|
|
20230802,122100,3628115700,35000,35000,35000,34950,286
|
|
20230802,122000,3618106350,35000,34850,35000,34850,10251
|
|
20230802,121900,3259842800,34900,34800,34900,34750,533
|
|
20230802,121800,3241251250,34750,34750,34750,34750,0
|
|
20230802,121700,3241251250,34750,34700,34750,34700,318
|
|
20230802,121600,3230201150,34650,34650,34650,34650,3
|
|
20230802,121500,3230097200,34650,34650,34650,34650,35
|
|
20230802,121400,3228884450,34700,34650,34700,34650,104
|
|
20230802,121300,3225275850,34600,34600,34600,34600,0
|
|
20230802,121200,3225275850,34600,34750,34750,34600,1243
|
|
20230802,121100,3182156700,34750,34800,34850,34750,351
|
|
20230802,121000,3169942400,34800,34750,34850,34750,217
|
|
20230802,120900,3162395450,34850,34750,34850,34750,123
|
|
20230802,120800,3158121100,34750,35150,35150,34700,12052
|
|
20230802,120700,2738908900,35150,35150,35150,35150,8
|
|
20230802,120600,2738627700,35150,35150,35150,35150,3
|
|
20230802,120500,2738522250,35150,35200,35200,35150,33
|
|
20230802,120400,2737360700,35150,35150,35150,35150,12
|
|
20230802,120300,2736938900,35150,35150,35150,35150,51
|
|
20230802,120200,2735146250,35150,35150,35150,35150,2
|
|
20230802,120100,2735075950,35150,35150,35150,35150,1
|
|
20230802,120000,2735040800,35150,35150,35150,35150,58
|
|
20230802,115900,2733002100,35150,35150,35150,35150,0
|
|
20230802,115800,2733002100,35150,35150,35150,35150,4
|
|
20230802,115700,2732861500,35150,35200,35200,35150,28
|
|
20230802,115600,2731876300,35200,35150,35200,35150,32
|
|
20230802,115500,2730751000,35150,35150,35150,35150,1
|
|
20230802,115400,2730715850,35200,35150,35200,35150,102
|
|
20230802,115300,2727125850,35200,35150,35200,35150,39
|
|
20230802,115200,2725754950,35050,35000,35050,35000,11
|
|
20230802,115100,2725369900,35050,35000,35050,34950,1263
|
|
20230802,115000,2681122450,35050,35050,35050,35050,10
|
|
20230802,114900,2680771950,35050,35050,35050,35050,269
|
|
20230802,114800,2671343500,35050,35050,35050,35050,11
|
|
20230802,114700,2670957950,35000,35100,35100,35000,238
|
|
20230802,114600,2662614900,35100,35100,35100,35100,4
|
|
20230802,114500,2662474500,35100,35050,35100,35050,146
|
|
20230802,114400,2657352400,35050,35100,35100,35050,4
|
|
20230802,114300,2657212150,35050,35150,35200,35000,2235
|
|
20230802,114200,2578975550,35000,35100,35200,35000,2508
|
|
20230802,114100,2491107800,35100,35200,35350,35100,660
|
|
20230802,114000,2467930550,35350,35150,35350,35150,96
|
|
20230802,113900,2464551200,35200,35150,35200,35150,81
|
|
20230802,113800,2461700050,35150,35150,35200,35100,1832
|
|
20230802,113700,2397315200,35150,35250,35250,35150,1372
|
|
20230802,113600,2348983800,35300,35350,35350,35300,340
|
|
20230802,113500,2336979150,35350,35350,35350,35350,8
|
|
20230802,113400,2336696350,35350,35350,35350,35350,4
|
|
20230802,113300,2336554950,35400,35400,35400,35400,1
|
|
20230802,113200,2336519550,35400,35350,35400,35300,137
|
|
20230802,113100,2331677200,35300,35300,35300,35300,73
|
|
20230802,113000,2329100300,35350,35350,35350,35350,15
|
|
20230802,112900,2328570050,35300,35250,35350,35250,73
|
|
20230802,112800,2325991700,35250,35250,35350,35250,516
|
|
20230802,112700,2307787200,35300,35300,35300,35250,222
|
|
20230802,112600,2299961150,35350,35350,35350,35350,2
|
|
20230802,112500,2299890450,35350,35350,35350,35350,135
|
|
20230802,112400,2295118200,35350,35300,35350,35250,331
|
|
20230802,112300,2283440450,35300,35300,35300,35300,82
|
|
20230802,112200,2280545850,35300,35300,35300,35300,86
|
|
20230802,112100,2277510050,35300,35350,35350,35300,231
|
|
20230802,112000,2269350800,35300,35300,35300,35300,128
|
|
20230802,111900,2264832400,35350,35350,35350,35300,12
|
|
20230802,111800,2264408250,35350,35400,35400,35350,323
|
|
20230802,111700,2252974100,35300,35300,35300,35300,2
|
|
20230802,111600,2252903500,35350,35300,35350,35300,407
|
|
20230802,111500,2238536050,35300,35350,35350,35300,309
|
|
20230802,111400,2227613300,35400,35400,35400,35400,0
|
|
20230802,111300,2227613300,35400,35350,35400,35350,103
|
|
20230802,111200,2223967250,35300,35300,35300,35300,0
|
|
20230802,111100,2223967250,35300,35400,35400,35300,491
|
|
20230802,111000,2206613550,35400,35500,35550,35400,726
|
|
20230802,110900,2180841850,35500,35600,35600,35500,345
|
|
20230802,110800,2168568050,35550,35500,35550,35500,83
|
|
20230802,110700,2165617900,35550,35650,35650,35550,144
|
|
20230802,110600,2160492550,35600,35550,35600,35550,67
|
|
20230802,110500,2158107750,35550,35600,35600,35550,104
|
|
20230802,110400,2154410500,35550,35550,35600,35550,213
|
|
20230802,110300,2146832950,35550,35550,35550,35550,0
|
|
20230802,110200,2146832950,35550,35400,35550,35300,577
|
|
20230802,110100,2126404700,35350,35450,35500,35300,1578
|
|
20230802,110000,2070596250,35550,35700,35700,35400,3258
|
|
20230802,105900,1955144500,35750,35750,35750,35750,101
|
|
20230802,105800,1951533750,35750,35750,35750,35750,100
|
|
20230802,105700,1947958750,35750,35700,35750,35700,806
|
|
20230802,105600,1919171950,35600,35600,35650,35600,939
|
|
20230802,105500,1885715300,35600,35700,36050,35350,6945
|
|
20230802,105400,1639634450,36100,36100,36100,35750,517
|
|
20230802,105300,1621117700,35800,36000,36100,35800,31
|
|
20230802,105200,1620007400,35700,36050,36050,35700,4020
|
|
20230802,105100,1475954050,36100,36100,36100,36100,1
|
|
20230802,105000,1475917950,36100,36100,36200,36100,48
|
|
20230802,104900,1474184500,36150,36150,36150,36150,0
|
|
20230802,104800,1474184500,36150,36150,36150,36150,0
|
|
20230802,104700,1474184500,36150,36150,36150,36150,130
|
|
20230802,104600,1469485000,36150,36150,36150,36150,111
|
|
20230802,104500,1465472350,36150,36150,36150,36150,21
|
|
20230802,104400,1464713200,36250,36250,36250,36250,200
|
|
20230802,104300,1457463200,36250,36250,36250,36250,35
|
|
20230802,104200,1456194450,36250,36250,36250,36250,0
|
|
20230802,104100,1456194450,36250,36300,36300,36250,18
|
|
20230802,104000,1455541650,36350,36100,36350,36100,169
|
|
20230802,103900,1449429100,36400,36100,36400,36100,196
|
|
20230802,103800,1442345550,35900,36200,36700,35900,1098
|
|
20230802,103700,1402603850,35850,35950,35950,35850,687
|
|
20230802,103600,1377911000,35950,36300,36300,35950,117
|
|
20230802,103500,1373687550,36050,35800,36250,35550,3269
|
|
20230802,103400,1256351000,35800,35950,35950,35300,4447
|
|
20230802,103300,1098256800,35950,36300,36300,35950,494
|
|
20230802,103200,1080450900,36400,36300,36500,35900,3228
|
|
20230802,103100,964055800,36350,36350,36350,36350,76
|
|
20230802,103000,961293200,36350,36650,36650,36200,3052
|
|
20230802,102900,850268600,36700,36700,36700,36700,133
|
|
20230802,102800,845387500,36700,36650,36700,36650,268
|
|
20230802,102700,835551950,36650,36650,36700,36650,399
|
|
20230802,102600,820911550,36700,36700,36700,36700,0
|
|
20230802,102500,820911550,36700,36700,36700,36700,406
|
|
20230802,102400,806011350,36700,36700,36700,36700,18
|
|
20230802,102300,805350750,36750,36750,36750,36750,206
|
|
20230802,102200,797780250,36800,36850,36850,36800,161
|
|
20230802,102100,791855100,36900,36900,36900,36900,3
|
|
20230802,102000,791744400,36850,36850,36850,36850,0
|
|
20230802,101900,791744400,36850,36850,36850,36850,0
|
|
20230802,101800,791744400,36850,36850,36850,36850,30
|
|
20230802,101700,790638900,36850,36850,36850,36850,29
|
|
20230802,101600,789570250,36850,36850,36850,36850,30
|
|
20230802,101500,788464750,36850,36850,36850,36850,1
|
|
20230802,101400,788427900,36800,36800,36800,36800,0
|
|
20230802,101300,788427900,36800,36900,36900,36800,400
|
|
20230802,101200,773682650,36900,37050,37100,36900,331
|
|
20230802,101100,761421250,37100,37200,37200,37100,728
|
|
20230802,101000,734381950,37250,37250,37250,37250,0
|
|
20230802,100900,734381950,37250,37250,37250,37250,0
|
|
20230802,100800,734381950,37250,37200,37300,37200,22
|
|
20230802,100700,733563300,37200,37200,37200,37200,0
|
|
20230802,100600,733563300,37200,37200,37200,37200,5
|
|
20230802,100500,733377300,37100,37100,37100,37050,224
|
|
20230802,100400,725067300,37150,37200,37200,37150,217
|
|
20230802,100300,717000400,37300,37300,37300,37300,25
|
|
20230802,100200,716067900,37300,37300,37300,37300,0
|
|
20230802,100100,716067900,37300,37300,37300,37300,150
|
|
20230802,100000,710472900,37300,37150,37300,37150,14
|
|
20230802,095900,709950850,37250,37200,37250,37200,25
|
|
20230802,095800,709020100,37150,37100,37150,37100,18
|
|
20230802,095700,708352050,37100,37100,37100,37100,95
|
|
20230802,095600,704827550,37050,37150,37150,37050,409
|
|
20230802,095500,689638900,37150,37150,37150,37150,4
|
|
20230802,095400,689490300,37200,37200,37200,37200,60
|
|
20230802,095300,687258300,37250,37300,37300,37250,51
|
|
20230802,095200,685358500,37300,37300,37300,37300,6
|
|
20230802,095100,685134700,37050,37300,37300,37050,2
|
|
20230802,095000,685060350,37150,36950,37150,36950,170
|
|
20230802,094900,678745250,36950,37150,37150,36950,13
|
|
20230802,094800,678264050,36950,36900,36950,36900,73
|
|
20230802,094700,675570000,36900,37200,37250,36900,945
|
|
20230802,094600,640577550,37300,37350,37350,37300,5
|
|
20230802,094500,640391000,37300,37250,37300,37250,67
|
|
20230802,094400,637892600,37300,37300,37300,37300,98
|
|
20230802,094300,634237200,37300,37300,37300,37300,14
|
|
20230802,094200,633715000,37650,37650,37650,37650,0
|
|
20230802,094100,633715000,37650,37300,37650,37300,106
|
|
20230802,094000,629759850,37250,37650,37650,37250,1634
|
|
20230802,093900,568652900,37500,37700,37900,37500,1172
|
|
20230802,093800,524651500,37950,37700,37950,37700,164
|
|
20230802,093700,518427950,38200,37900,38200,37550,1005
|
|
20230802,093600,480412050,37900,38100,38150,37900,370
|
|
20230802,093500,466321550,38150,37800,38150,37800,343
|
|
20230802,093400,453286600,37800,38000,38000,37800,573
|
|
20230802,093300,431578900,38000,38000,38000,37850,266
|
|
20230802,093200,421491800,38100,38050,38100,37900,564
|
|
20230802,093100,400008450,37850,37900,38200,37650,673
|
|
20230802,093000,374371500,37900,37750,38000,37400,3401
|
|
20230802,092900,245502350,37700,37600,37750,37600,320
|
|
20230802,092800,233439200,37600,37550,37650,37450,116
|
|
20230802,092700,229088300,37500,37550,37750,37400,89
|
|
20230802,092600,225750100,37850,37300,37850,37300,508
|
|
20230802,092500,206570900,37300,37300,37850,37100,603
|
|
20230802,092400,183950400,37700,36800,37700,36800,1000
|
|
20230802,092300,146467750,36700,36800,36800,36700,151
|
|
20230802,092200,140925300,36750,36750,36750,36750,2
|
|
20230802,092100,140851800,36700,36700,36700,36700,82
|
|
20230802,092000,137842400,36650,36650,36650,36650,93
|
|
20230802,091900,134433950,36500,36500,36500,36500,61
|
|
20230802,091800,132207450,36500,36400,36500,36400,214
|
|
20230802,091700,124397250,36400,36400,36400,36400,0
|
|
20230802,091600,124397250,36400,36400,36400,36400,40
|
|
20230802,091500,122941250,36400,36500,36500,36400,167
|
|
20230802,091400,116853550,36500,36600,36600,36500,43
|
|
20230802,091300,115282750,36500,36500,36500,36500,0
|
|
20230802,091200,115282750,36500,36350,36500,36350,375
|
|
20230802,091100,101633500,36400,36450,36450,36350,418
|
|
20230802,091000,86415150,36450,36450,36450,36450,30
|
|
20230802,090900,85321650,36450,36450,36450,36450,149
|
|
20230802,090800,79890600,36400,36550,36700,36350,756
|
|
20230802,090700,52326750,36700,36700,36700,36550,128
|
|
20230802,090600,47630100,36700,36700,36700,36700,54
|
|
20230802,090500,45648300,36500,36500,36500,36500,2
|
|
20230802,090400,45575300,36500,36500,36500,36500,37
|
|
20230802,090300,44224800,36450,36700,36700,36450,132
|
|
20230802,090200,39410500,37000,36700,37000,36650,144
|
|
20230802,090100,34097450,36650,36100,36650,36050,236
|
|
20230802,090000,25531000,36450,36000,36500,36000,702
|