578 lines
32 KiB
CSV
578 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183500,60881155300,28300,28300,28300,28300,779
|
|
20230802,183400,60881155300,28300,28300,28300,28300,0
|
|
20230802,183300,60881155300,28300,28300,28300,28300,0
|
|
20230802,183200,60881155300,28300,28300,28300,28300,0
|
|
20230802,183100,60881155300,28300,28300,28300,28300,0
|
|
20230802,183000,60881155300,28300,28300,28300,28300,0
|
|
20230802,182900,60881155300,28300,28300,28300,28300,0
|
|
20230802,182800,60881155300,28300,28300,28300,28300,0
|
|
20230802,182700,60881155300,28300,28300,28300,28300,0
|
|
20230802,182600,60881155300,28300,28300,28300,28300,0
|
|
20230802,182500,60881155300,28300,28300,28300,28300,0
|
|
20230802,182400,60881155300,28300,28300,28300,28300,0
|
|
20230802,182300,60881155300,28300,28300,28300,28300,0
|
|
20230802,182200,60881155300,28300,28300,28300,28300,0
|
|
20230802,182100,60881155300,28300,28300,28300,28300,0
|
|
20230802,182000,60881155300,28300,28300,28300,28300,0
|
|
20230802,181900,60881155300,28300,28300,28300,28300,0
|
|
20230802,181800,60881155300,28300,28300,28300,28300,0
|
|
20230802,181700,60881155300,28300,28300,28300,28300,0
|
|
20230802,181600,60881155300,28300,28300,28300,28300,0
|
|
20230802,181500,60881155300,28300,28300,28300,28300,0
|
|
20230802,181400,60881155300,28300,28300,28300,28300,0
|
|
20230802,181300,60881155300,28300,28300,28300,28300,0
|
|
20230802,181200,60881155300,28300,28300,28300,28300,0
|
|
20230802,181100,60881155300,28300,28300,28300,28300,0
|
|
20230802,181000,60881155300,28300,28300,28300,28300,0
|
|
20230802,180900,60881155300,28300,28300,28300,28300,0
|
|
20230802,180800,60881155300,28300,28300,28300,28300,0
|
|
20230802,180700,60881155300,28300,28300,28300,28300,0
|
|
20230802,180600,60881155300,28300,28300,28300,28300,0
|
|
20230802,180500,60881155300,28300,28300,28300,28300,779
|
|
20230802,180400,60881155300,28300,28300,28300,28300,0
|
|
20230802,180300,60881155300,28300,28300,28300,28300,0
|
|
20230802,180200,60881155300,28300,28300,28300,28300,0
|
|
20230802,180100,60881155300,28300,28300,28300,28300,0
|
|
20230802,180000,60881155300,28300,28300,28300,28300,0
|
|
20230802,175900,60881155300,28300,28300,28300,28300,0
|
|
20230802,175800,60881155300,28300,28300,28300,28300,0
|
|
20230802,175700,60881155300,28300,28300,28300,28300,0
|
|
20230802,175600,60881155300,28300,28300,28300,28300,0
|
|
20230802,175500,60881155300,28300,28300,28300,28300,0
|
|
20230802,175400,60881155300,28300,28300,28300,28300,0
|
|
20230802,175300,60881155300,28300,28300,28300,28300,0
|
|
20230802,175200,60881155300,28300,28300,28300,28300,0
|
|
20230802,175100,60881155300,28300,28300,28300,28300,0
|
|
20230802,175000,60881155300,28300,28300,28300,28300,0
|
|
20230802,174900,60881155300,28300,28300,28300,28300,0
|
|
20230802,174800,60881155300,28300,28300,28300,28300,0
|
|
20230802,174700,60881155300,28300,28300,28300,28300,0
|
|
20230802,174600,60881155300,28300,28300,28300,28300,0
|
|
20230802,174500,60881155300,28300,28300,28300,28300,0
|
|
20230802,174400,60881155300,28300,28300,28300,28300,0
|
|
20230802,174300,60881155300,28300,28300,28300,28300,0
|
|
20230802,174200,60881155300,28300,28300,28300,28300,0
|
|
20230802,174100,60881155300,28300,28300,28300,28300,0
|
|
20230802,174000,60881155300,28300,28300,28300,28300,0
|
|
20230802,173900,60881155300,28300,28300,28300,28300,0
|
|
20230802,173800,60881155300,28300,28300,28300,28300,0
|
|
20230802,173700,60881155300,28300,28300,28300,28300,0
|
|
20230802,173600,60881155300,28300,28300,28300,28300,0
|
|
20230802,173500,60881155300,28300,28300,28300,28300,779
|
|
20230802,173400,60881155300,28300,28300,28300,28300,0
|
|
20230802,173300,60881155300,28300,28300,28300,28300,0
|
|
20230802,173200,60881155300,28300,28300,28300,28300,0
|
|
20230802,173100,60881155300,28300,28300,28300,28300,0
|
|
20230802,173000,60881155300,28300,28300,28300,28300,0
|
|
20230802,172900,60881155300,28300,28300,28300,28300,0
|
|
20230802,172800,60881155300,28300,28300,28300,28300,0
|
|
20230802,172700,60881155300,28300,28300,28300,28300,0
|
|
20230802,172600,60881155300,28300,28300,28300,28300,0
|
|
20230802,172500,60881155300,28300,28300,28300,28300,0
|
|
20230802,172400,60881155300,28300,28300,28300,28300,0
|
|
20230802,172300,60881155300,28300,28300,28300,28300,0
|
|
20230802,172200,60881155300,28300,28300,28300,28300,0
|
|
20230802,172100,60881155300,28300,28300,28300,28300,0
|
|
20230802,172000,60881155300,28300,28300,28300,28300,0
|
|
20230802,171900,60881155300,28300,28300,28300,28300,0
|
|
20230802,171800,60881155300,28300,28300,28300,28300,0
|
|
20230802,171700,60881155300,28300,28300,28300,28300,0
|
|
20230802,171600,60881155300,28300,28300,28300,28300,0
|
|
20230802,171500,60881155300,28300,28300,28300,28300,0
|
|
20230802,171400,60881155300,28300,28300,28300,28300,0
|
|
20230802,171300,60881155300,28300,28300,28300,28300,0
|
|
20230802,171200,60881155300,28300,28300,28300,28300,0
|
|
20230802,171100,60881155300,28300,28300,28300,28300,0
|
|
20230802,171000,60881155300,28300,28300,28300,28300,0
|
|
20230802,170900,60881155300,28300,28300,28300,28300,0
|
|
20230802,170800,60881155300,28300,28300,28300,28300,0
|
|
20230802,170700,60881155300,28300,28300,28300,28300,0
|
|
20230802,170600,60881155300,28300,28300,28300,28300,0
|
|
20230802,170500,60881155300,28300,28300,28300,28300,779
|
|
20230802,170400,60881155300,28300,28300,28300,28300,0
|
|
20230802,170300,60881155300,28300,28300,28300,28300,0
|
|
20230802,170200,60881155300,28300,28300,28300,28300,0
|
|
20230802,170100,60881155300,28300,28300,28300,28300,0
|
|
20230802,170000,60881155300,28300,28300,28300,28300,0
|
|
20230802,165900,60881155300,28300,28300,28300,28300,0
|
|
20230802,165800,60881155300,28300,28300,28300,28300,0
|
|
20230802,165700,60881155300,28300,28300,28300,28300,0
|
|
20230802,165600,60881155300,28300,28300,28300,28300,0
|
|
20230802,165500,60881155300,28300,28300,28300,28300,0
|
|
20230802,165400,60881155300,28300,28300,28300,28300,0
|
|
20230802,165300,60881155300,28300,28300,28300,28300,0
|
|
20230802,165200,60881155300,28300,28300,28300,28300,0
|
|
20230802,165100,60881155300,28300,28300,28300,28300,0
|
|
20230802,165000,60881155300,28300,28300,28300,28300,0
|
|
20230802,164900,60881155300,28300,28300,28300,28300,0
|
|
20230802,164800,60881155300,28300,28300,28300,28300,0
|
|
20230802,164700,60881155300,28300,28300,28300,28300,0
|
|
20230802,164600,60881155300,28300,28300,28300,28300,0
|
|
20230802,164500,60881155300,28300,28300,28300,28300,0
|
|
20230802,164400,60881155300,28300,28300,28300,28300,0
|
|
20230802,164300,60881155300,28300,28300,28300,28300,0
|
|
20230802,164200,60881155300,28300,28300,28300,28300,0
|
|
20230802,164100,60881155300,28300,28300,28300,28300,0
|
|
20230802,164000,60881155300,28300,28300,28300,28300,0
|
|
20230802,163900,60881155300,28300,28300,28300,28300,0
|
|
20230802,163800,60881155300,28300,28300,28300,28300,0
|
|
20230802,163700,60881155300,28300,28300,28300,28300,0
|
|
20230802,163600,60881155300,28300,28300,28300,28300,0
|
|
20230802,163500,60881155300,28300,28300,28300,28300,779
|
|
20230802,163400,60881155300,28300,28300,28300,28300,0
|
|
20230802,163300,60881155300,28300,28300,28300,28300,0
|
|
20230802,163200,60881155300,28300,28300,28300,28300,0
|
|
20230802,163100,60881155300,28300,28300,28300,28300,0
|
|
20230802,163000,60881155300,28300,28300,28300,28300,0
|
|
20230802,162900,60881155300,28300,28300,28300,28300,0
|
|
20230802,162800,60881155300,28300,28300,28300,28300,0
|
|
20230802,162700,60881155300,28300,28300,28300,28300,0
|
|
20230802,162600,60881155300,28300,28300,28300,28300,0
|
|
20230802,162500,60881155300,28300,28300,28300,28300,0
|
|
20230802,162400,60881155300,28300,28300,28300,28300,0
|
|
20230802,162300,60881155300,28300,28300,28300,28300,0
|
|
20230802,162200,60881155300,28300,28300,28300,28300,0
|
|
20230802,162100,60881155300,28300,28300,28300,28300,0
|
|
20230802,162000,60881155300,28300,28300,28300,28300,0
|
|
20230802,161900,60881155300,28300,28300,28300,28300,0
|
|
20230802,161800,60881155300,28300,28300,28300,28300,0
|
|
20230802,161700,60881155300,28300,28300,28300,28300,0
|
|
20230802,161600,60881155300,28300,28300,28300,28300,0
|
|
20230802,161500,60881155300,28300,28300,28300,28300,0
|
|
20230802,161400,60881155300,28300,28300,28300,28300,0
|
|
20230802,161300,60881155300,28300,28300,28300,28300,0
|
|
20230802,161200,60881155300,28300,28300,28300,28300,0
|
|
20230802,161100,60881155300,28300,28300,28300,28300,0
|
|
20230802,161000,60881155300,28300,28300,28300,28300,0
|
|
20230802,160900,60881155300,28300,28300,28300,28300,0
|
|
20230802,160800,60881155300,28300,28300,28300,28300,0
|
|
20230802,160700,60881155300,28300,28300,28300,28300,0
|
|
20230802,160600,60881155300,28300,28300,28300,28300,0
|
|
20230802,160500,60881155300,28300,28300,28300,28300,779
|
|
20230802,160400,60881155300,28300,28300,28300,28300,0
|
|
20230802,160300,60881155300,28300,28300,28300,28300,0
|
|
20230802,160200,60881155300,28300,28300,28300,28300,0
|
|
20230802,160100,60881155300,28300,28300,28300,28300,0
|
|
20230802,160000,60881155300,28300,28300,28300,28300,0
|
|
20230802,155900,60881155300,28300,28300,28300,28300,0
|
|
20230802,155800,60881155300,28300,28300,28300,28300,0
|
|
20230802,155700,60881155300,28300,28300,28300,28300,0
|
|
20230802,155600,60881155300,28300,28300,28300,28300,0
|
|
20230802,155500,60881155300,28300,28300,28300,28300,0
|
|
20230802,155400,60881155300,28300,28300,28300,28300,0
|
|
20230802,155300,60881155300,28300,28300,28300,28300,0
|
|
20230802,155200,60881155300,28300,28300,28300,28300,0
|
|
20230802,155100,60881155300,28300,28300,28300,28300,0
|
|
20230802,155000,60881155300,28300,28300,28300,28300,0
|
|
20230802,154900,60881155300,28300,28300,28300,28300,0
|
|
20230802,154800,60881155300,28300,28300,28300,28300,0
|
|
20230802,154700,60881155300,28300,28300,28300,28300,0
|
|
20230802,154600,60881155300,28300,28300,28300,28300,0
|
|
20230802,154500,60881155300,28300,28300,28300,28300,0
|
|
20230802,154400,60881155300,28300,28300,28300,28300,0
|
|
20230802,154300,60881155300,28300,28300,28300,28300,0
|
|
20230802,154200,60881155300,28300,28300,28300,28300,0
|
|
20230802,154100,60881155300,28300,28300,28300,28300,0
|
|
20230802,154000,60881155300,28300,28300,28300,28300,0
|
|
20230802,153900,60881155300,28300,28300,28300,28300,0
|
|
20230802,153800,60881155300,28300,28300,28300,28300,0
|
|
20230802,153700,60881155300,28300,28300,28300,28300,0
|
|
20230802,153600,60881155300,28300,28300,28300,28300,0
|
|
20230802,153500,60881155300,28300,28300,28300,28300,779
|
|
20230802,153400,60881155300,28300,28300,28300,28300,0
|
|
20230802,153300,60881155300,28300,28300,28300,28300,0
|
|
20230802,153200,60881155300,28300,28300,28300,28300,0
|
|
20230802,153100,60881155300,28300,28300,28300,28300,0
|
|
20230802,153000,60881155300,28300,28300,28300,28300,779
|
|
20230802,152900,60859109600,28300,28300,28300,28300,0
|
|
20230802,152800,60859109600,28300,28300,28300,28300,0
|
|
20230802,152700,60859109600,28300,28300,28300,28300,0
|
|
20230802,152600,60859109600,28300,28300,28300,28300,0
|
|
20230802,152500,60859109600,28300,28300,28300,28300,0
|
|
20230802,152400,60859109600,28300,28300,28300,28300,0
|
|
20230802,152300,60859109600,28300,28300,28300,28300,0
|
|
20230802,152200,60859109600,28300,28300,28300,28300,0
|
|
20230802,152100,60859109600,28300,28300,28300,28300,0
|
|
20230802,152000,60859109600,28300,28300,28300,28300,0
|
|
20230802,151900,60859109600,28300,28300,28300,28300,2533
|
|
20230802,151800,60787425700,28300,28300,28300,28300,596
|
|
20230802,151700,60770558900,28300,28300,28300,28300,975
|
|
20230802,151600,60742966400,28300,28300,28300,28300,101
|
|
20230802,151500,60740108100,28300,28300,28300,28300,223
|
|
20230802,151400,60733797200,28300,28300,28300,28300,318
|
|
20230802,151300,60724797800,28300,28300,28300,28300,215
|
|
20230802,151200,60718713300,28300,28300,28300,28300,87
|
|
20230802,151100,60716251200,28300,28300,28300,28300,153
|
|
20230802,151000,60711921300,28300,28300,28300,28300,262
|
|
20230802,150900,60704506700,28300,28300,28300,28300,401
|
|
20230802,150800,60693158400,28300,28300,28300,28250,4225
|
|
20230802,150700,60573637300,28250,28300,28300,28250,2225
|
|
20230802,150600,60510700750,28300,28300,28300,28250,5207
|
|
20230802,150500,60363380400,28300,28300,28300,28250,3309
|
|
20230802,150400,60269745400,28300,28300,28300,28250,2262
|
|
20230802,150300,60205787100,28300,28300,28300,28200,1763
|
|
20230802,150200,60155981450,28300,28300,28300,28200,6491
|
|
20230802,150100,59972428600,28300,28250,28300,28250,1096
|
|
20230802,150000,59941438800,28300,28300,28300,28250,6405
|
|
20230802,145900,59760182500,28300,28250,28300,28100,3254
|
|
20230802,145800,59668232650,28250,28300,28300,28150,1874
|
|
20230802,145700,59615386250,28300,28300,28300,28150,1548
|
|
20230802,145600,59571607050,28300,28250,28300,28100,4170
|
|
20230802,145500,59453719300,28300,28300,28300,28050,10411
|
|
20230802,145400,59159581100,28300,28300,28300,28300,739
|
|
20230802,145300,59138667400,28300,28300,28300,28300,206
|
|
20230802,145200,59132837600,28300,28300,28300,28300,5586
|
|
20230802,145100,58974753800,28300,28300,28300,28300,46
|
|
20230802,145000,58973452000,28300,28300,28300,28300,428
|
|
20230802,144900,58961339600,28300,28300,28300,28300,324
|
|
20230802,144800,58952170400,28300,28300,28300,28300,1734
|
|
20230802,144700,58903098200,28300,28300,28300,28300,255
|
|
20230802,144600,58895881700,28300,28300,28300,28300,410
|
|
20230802,144500,58884278700,28300,28200,28300,28200,10777
|
|
20230802,144400,58579516200,28200,28100,28200,28100,3982
|
|
20230802,144300,58467384750,28100,28100,28200,28000,5003
|
|
20230802,144200,58326821350,28100,28300,28300,27950,31203
|
|
20230802,144100,57445136950,28300,28300,28300,28300,228
|
|
20230802,144000,57438684550,28300,28300,28300,28300,313
|
|
20230802,143900,57429826650,28300,28300,28300,28300,41
|
|
20230802,143800,57428666350,28300,28300,28300,28300,667
|
|
20230802,143700,57409790250,28300,28300,28300,28300,36
|
|
20230802,143600,57408771450,28300,28300,28300,28300,1018
|
|
20230802,143500,57379962050,28300,28300,28300,28300,82
|
|
20230802,143400,57377641450,28300,28300,28300,28300,38
|
|
20230802,143300,57376566050,28300,28300,28300,28300,39
|
|
20230802,143200,57375462350,28300,28300,28300,28300,156
|
|
20230802,143100,57371047550,28300,28300,28300,28300,518
|
|
20230802,143000,57356388150,28300,28300,28300,28300,264
|
|
20230802,142900,57348916950,28300,28300,28300,28300,86
|
|
20230802,142800,57346483150,28300,28300,28300,28300,1068
|
|
20230802,142700,57316258750,28300,28300,28300,28300,298
|
|
20230802,142600,57307825350,28300,28300,28300,28300,73
|
|
20230802,142500,57305759450,28300,28300,28300,28300,344
|
|
20230802,142400,57296024250,28300,28300,28300,28300,327
|
|
20230802,142300,57286770150,28300,28300,28300,28250,2546
|
|
20230802,142200,57214718900,28300,28300,28300,28250,8285
|
|
20230802,142100,56980321250,28300,28100,28300,28050,6232
|
|
20230802,142000,56804462500,28050,28000,28150,28000,1451
|
|
20230802,141900,56763715250,28050,28000,28100,28000,3456
|
|
20230802,141800,56666873850,28000,28100,28100,28000,5115
|
|
20230802,141700,56523560150,28050,28100,28150,28000,1898
|
|
20230802,141600,56470313400,28050,28150,28150,28000,5297
|
|
20230802,141500,56321688700,28150,28250,28300,28150,3584
|
|
20230802,141400,56220547700,28300,28150,28300,28150,4167
|
|
20230802,141300,56102719750,28250,28150,28250,28050,4681
|
|
20230802,141200,55970959650,28150,28300,28300,28150,26007
|
|
20230802,141100,55235265750,28300,28300,28300,28300,505
|
|
20230802,141000,55220974250,28300,28300,28300,28300,1897
|
|
20230802,140900,55167289150,28300,28300,28300,28250,12969
|
|
20230802,140800,54800289150,28300,28300,28300,28250,10997
|
|
20230802,140700,54489126650,28300,28250,28300,28200,14690
|
|
20230802,140600,54073863350,28250,28150,28250,28150,3810
|
|
20230802,140500,53966414800,28200,28150,28200,28150,1348
|
|
20230802,140400,53928432350,28150,28150,28150,28100,903
|
|
20230802,140300,53903017300,28150,28200,28200,28150,1430
|
|
20230802,140200,53862752650,28200,28200,28200,28100,5115
|
|
20230802,140100,53718669150,28200,28100,28200,28050,4823
|
|
20230802,140000,53583017200,28100,28000,28100,27950,3161
|
|
20230802,135900,53494388550,28050,28000,28050,27950,2074
|
|
20230802,135800,53436346000,27950,27900,28000,27900,1329
|
|
20230802,135700,53399201400,27950,28000,28000,27900,3841
|
|
20230802,135600,53291833900,28000,28000,28000,27900,3820
|
|
20230802,135500,53185000450,28000,27900,28000,27900,4473
|
|
20230802,135400,53060133100,27950,28000,28000,27900,1948
|
|
20230802,135300,53005695650,28000,27700,28000,27700,6766
|
|
20230802,135200,52817223000,27700,27400,27800,27400,2909
|
|
20230802,135100,52736851550,27300,27900,28000,27200,9649
|
|
20230802,135000,52469989200,27900,27900,27950,27850,2623
|
|
20230802,134900,52396785000,27900,27750,28000,27700,3800
|
|
20230802,134800,52291157400,27750,27350,27850,27350,12313
|
|
20230802,134700,51951725850,27350,27750,27800,27100,13818
|
|
20230802,134600,51573421900,27750,27900,27950,27750,3919
|
|
20230802,134500,51464348150,27900,28050,28050,27700,7471
|
|
20230802,134400,51256495700,28000,28000,28100,28000,2162
|
|
20230802,134300,51195935300,28000,28150,28150,28000,1136
|
|
20230802,134200,51164027600,28150,28050,28150,28000,1171
|
|
20230802,134100,51131186000,28000,28100,28200,28000,5214
|
|
20230802,134000,50984874350,28150,28150,28200,28100,1348
|
|
20230802,133900,50946961250,28150,28200,28200,28100,1971
|
|
20230802,133800,50891443950,28200,28250,28250,28200,302
|
|
20230802,133700,50882921350,28250,28200,28250,28150,1565
|
|
20230802,133600,50838776400,28200,28200,28250,28150,2964
|
|
20230802,133500,50755171150,28200,28250,28250,28200,1411
|
|
20230802,133400,50715315100,28250,28200,28250,28200,2315
|
|
20230802,133300,50649957950,28250,28200,28250,28200,7105
|
|
20230802,133200,50449286750,28250,28100,28250,28100,3135
|
|
20230802,133100,50360859800,28150,28100,28200,28050,1588
|
|
20230802,133000,50316179650,28100,28150,28200,28050,1860
|
|
20230802,132900,50263875800,28200,28150,28200,28100,3344
|
|
20230802,132800,50169722350,28200,28150,28200,28150,1005
|
|
20230802,132700,50141410350,28150,28150,28150,28100,2237
|
|
20230802,132600,50078462300,28150,28150,28150,28100,1144
|
|
20230802,132500,50046283800,28150,28200,28200,28150,2335
|
|
20230802,132400,49980510700,28200,28150,28200,28100,3414
|
|
20230802,132300,49884438700,28150,28050,28150,28050,1203
|
|
20230802,132200,49850630450,28050,28100,28150,28000,6690
|
|
20230802,132100,49662719350,28150,28000,28150,27950,2037
|
|
20230802,132000,49605538350,28000,28250,28250,27750,9653
|
|
20230802,131900,49335436250,28250,28250,28250,28150,1410
|
|
20230802,131800,49295643350,28250,28250,28250,28200,1718
|
|
20230802,131700,49247151850,28250,28200,28300,28200,2142
|
|
20230802,131600,49186648200,28250,28250,28300,28200,2403
|
|
20230802,131500,49118768450,28250,28300,28300,28250,1566
|
|
20230802,131400,49074467500,28300,28300,28300,28250,3296
|
|
20230802,131300,48981275400,28300,28200,28300,28200,1085
|
|
20230802,131200,48950631950,28250,28200,28250,28200,1200
|
|
20230802,131100,48916737700,28250,28300,28300,28200,3235
|
|
20230802,131000,48825297850,28300,28250,28300,28250,2161
|
|
20230802,130900,48764182500,28200,28200,28300,28200,4049
|
|
20230802,130800,48649784850,28200,28200,28250,28200,4631
|
|
20230802,130700,48518987800,28250,28150,28250,28100,6481
|
|
20230802,130600,48336348450,28100,28100,28150,28050,768
|
|
20230802,130500,48314763100,28100,28100,28150,28100,1492
|
|
20230802,130400,48272837300,28150,28150,28150,28050,2002
|
|
20230802,130300,48216611250,28150,28050,28150,28000,2702
|
|
20230802,130200,48140721300,28050,28150,28150,28050,3189
|
|
20230802,130100,48051224950,28150,28100,28150,28100,1666
|
|
20230802,130000,48004403000,28150,28050,28150,28050,1329
|
|
20230802,125900,47967000800,28150,28100,28150,28050,2390
|
|
20230802,125800,47899845250,28100,28050,28100,28050,1801
|
|
20230802,125700,47849278700,28050,28050,28100,28000,1156
|
|
20230802,125600,47816864250,28050,28050,28150,28000,2207
|
|
20230802,125500,47754904350,28050,28100,28100,27750,18522
|
|
20230802,125400,47237334250,28100,28150,28200,28100,1539
|
|
20230802,125300,47194024100,28150,28100,28250,28050,986
|
|
20230802,125200,47166282850,28100,28150,28150,28050,2283
|
|
20230802,125100,47102181200,28100,28100,28150,28100,1387
|
|
20230802,125000,47063196500,28100,28250,28300,28050,3279
|
|
20230802,124900,46970856900,28300,28250,28300,28200,5265
|
|
20230802,124800,46821873600,28300,28100,28300,28100,3349
|
|
20230802,124700,46727345300,28100,28300,28300,27950,10975
|
|
20230802,124600,46418345200,28300,28300,28300,28300,1997
|
|
20230802,124500,46361830100,28300,28150,28300,28100,7635
|
|
20230802,124400,46145883600,28150,28300,28300,27950,21684
|
|
20230802,124300,45533752200,28300,28300,28300,28300,2071
|
|
20230802,124200,45475142900,28300,28300,28300,28300,183
|
|
20230802,124100,45469964000,28300,28300,28300,28300,10
|
|
20230802,124000,45469681000,28300,28300,28300,28300,190
|
|
20230802,123900,45464304000,28300,28300,28300,28300,136
|
|
20230802,123800,45460455200,28300,28300,28300,28300,1370
|
|
20230802,123700,45421684200,28300,28300,28300,28300,364
|
|
20230802,123600,45411383000,28300,28300,28300,28300,1708
|
|
20230802,123500,45363046600,28300,28300,28300,28300,248
|
|
20230802,123400,45356028200,28300,28300,28300,28150,24948
|
|
20230802,123300,44650183800,28300,28300,28300,28300,248
|
|
20230802,123200,44643165400,28300,28250,28300,28250,22873
|
|
20230802,123100,43995897500,28250,28250,28300,28250,1952
|
|
20230802,123000,43940660050,28300,28250,28300,28250,1251
|
|
20230802,122900,43905294000,28300,28250,28300,28150,5886
|
|
20230802,122800,43739062200,28200,28200,28250,28150,1545
|
|
20230802,122700,43695464550,28200,28250,28250,28200,2276
|
|
20230802,122600,43631181850,28200,28300,28300,28200,6297
|
|
20230802,122500,43453327250,28300,28200,28300,28200,18915
|
|
20230802,122400,42918177550,28200,28250,28300,28200,3689
|
|
20230802,122300,42813957600,28200,28200,28300,28150,17119
|
|
20230802,122200,42330047450,28250,28100,28250,28100,12696
|
|
20230802,122100,41972063550,28100,28100,28150,28000,2963
|
|
20230802,122000,41888914100,28050,28000,28100,27950,4696
|
|
20230802,121900,41757192200,27950,27700,28000,27700,4736
|
|
20230802,121800,41625382750,27650,28050,28150,27550,10099
|
|
20230802,121700,41344409200,28100,28200,28250,28000,5351
|
|
20230802,121600,41193856200,28250,28100,28250,28050,1753
|
|
20230802,121500,41144449050,28050,28200,28250,28000,6199
|
|
20230802,121400,40969883050,28200,28250,28300,28100,13912
|
|
20230802,121300,40576674350,28250,28050,28250,28050,5057
|
|
20230802,121200,40434072300,28100,28150,28200,28050,3330
|
|
20230802,121100,40340449150,28150,28150,28150,28100,4037
|
|
20230802,121000,40226870450,28100,28200,28250,28050,7242
|
|
20230802,120900,40023147300,28250,28050,28300,28050,19611
|
|
20230802,120800,39469842950,28000,27850,28000,27800,13981
|
|
20230802,120700,39079267600,27850,27800,27850,27750,1110
|
|
20230802,120600,39048385050,27800,27750,27800,27700,2079
|
|
20230802,120500,38990654600,27750,27750,27800,27750,3178
|
|
20230802,120400,38902445950,27750,27750,27750,27700,1189
|
|
20230802,120300,38869455850,27700,27750,27800,27700,2769
|
|
20230802,120200,38792693050,27800,27700,27800,27700,2454
|
|
20230802,120100,38724623650,27700,27750,27900,27650,6119
|
|
20230802,120000,38554768950,27750,27550,27750,27550,3098
|
|
20230802,115900,38469093250,27550,27650,27650,27500,2113
|
|
20230802,115800,38410886500,27650,27700,27700,27550,1144
|
|
20230802,115700,38379281400,27650,27600,27750,27600,2276
|
|
20230802,115600,38316344900,27600,27550,27600,27500,1519
|
|
20230802,115500,38274502550,27600,27450,27600,27400,987
|
|
20230802,115400,38247363600,27400,27450,27450,27350,1356
|
|
20230802,115300,38210210950,27450,27450,27500,27350,1822
|
|
20230802,115200,38160257300,27400,27450,27450,27400,2661
|
|
20230802,115100,38087317200,27400,27650,27650,27350,6679
|
|
20230802,115000,37903651000,27700,27500,27950,27500,8263
|
|
20230802,114900,37674387500,27550,27600,27600,27500,2166
|
|
20230802,114800,37614720600,27600,27550,27600,27450,4462
|
|
20230802,114700,37491722350,27600,27400,27600,27400,10800
|
|
20230802,114600,37194771550,27450,27300,27450,27300,1870
|
|
20230802,114500,37143637850,27300,27150,27300,27150,3254
|
|
20230802,114400,37055094950,27250,27200,27250,27100,2812
|
|
20230802,114300,36978752650,27200,27100,27250,27050,3937
|
|
20230802,114200,36871908750,27150,27250,27300,27150,3774
|
|
20230802,114100,36769267500,27250,27300,27350,27200,1725
|
|
20230802,114000,36722243950,27250,27400,27500,27250,4655
|
|
20230802,113900,36594847050,27400,27300,27400,27300,1282
|
|
20230802,113800,36559733950,27350,27300,27350,27250,890
|
|
20230802,113700,36535434550,27350,27350,27350,27250,951
|
|
20230802,113600,36509465700,27350,27300,27350,27250,2508
|
|
20230802,113500,36440993450,27250,27300,27350,27250,1768
|
|
20230802,113400,36392734200,27300,27200,27350,27200,1376
|
|
20230802,113300,36355172700,27200,27350,27350,27150,1394
|
|
20230802,113200,36317228800,27400,27550,27550,27300,6336
|
|
20230802,113100,36143535350,27550,27400,27550,27400,4258
|
|
20230802,113000,36026609450,27400,27250,27500,27200,6608
|
|
20230802,112900,35846217900,27200,27200,27200,26900,6467
|
|
20230802,112800,35671133750,27200,27400,27400,27050,8887
|
|
20230802,112700,35429602950,27400,27550,27550,27250,4715
|
|
20230802,112600,35300224300,27550,27500,27600,27450,2686
|
|
20230802,112500,35226332650,27500,27200,27600,27100,6801
|
|
20230802,112400,35040150850,27150,27100,27300,27100,5869
|
|
20230802,112300,34880587500,27100,27200,27450,27000,16025
|
|
20230802,112200,34446043100,27250,27200,27250,26500,40210
|
|
20230802,112100,33360182950,27200,27400,27400,27150,11634
|
|
20230802,112000,33043251050,27450,27400,27500,27300,5170
|
|
20230802,111900,32901385250,27450,27400,27450,27250,5512
|
|
20230802,111800,32750879750,27300,27450,28250,27300,24969
|
|
20230802,111700,32060599000,27400,27400,27500,27250,14431
|
|
20230802,111600,31665800450,27400,27050,27600,27000,32427
|
|
20230802,111500,30779850150,27100,27000,27850,26950,58395
|
|
20230802,111400,29186780950,26050,26050,26050,26050,0
|
|
20230802,111300,29186780950,26050,28000,28100,26050,19266
|
|
20230802,111200,28660705450,28000,28300,28300,27800,45523
|
|
20230802,111100,27375445350,28300,28300,28300,28300,33513
|
|
20230802,111000,26427027450,28300,28300,28300,28300,537
|
|
20230802,110900,26411830350,28300,28300,28300,28300,71
|
|
20230802,110800,26409821050,28300,28300,28300,28300,249
|
|
20230802,110700,26402774350,28300,28300,28300,28300,2335
|
|
20230802,110600,26336693850,28300,28300,28300,28300,24
|
|
20230802,110500,26336014650,28300,28300,28300,28300,186
|
|
20230802,110400,26330750850,28300,28300,28300,28300,188
|
|
20230802,110300,26325430450,28300,28300,28300,28300,267
|
|
20230802,110200,26317874350,28300,28300,28300,28300,292
|
|
20230802,110100,26309610750,28300,28300,28300,28300,2209
|
|
20230802,110000,26247096050,28300,28300,28300,28300,534
|
|
20230802,105900,26231983850,28300,28300,28300,28300,322
|
|
20230802,105800,26222871250,28300,28300,28300,28300,216
|
|
20230802,105700,26216758450,28300,28300,28300,28300,303
|
|
20230802,105600,26208183550,28300,28300,28300,28300,557
|
|
20230802,105500,26192420450,28300,28300,28300,28300,57
|
|
20230802,105400,26190807350,28300,28300,28300,28300,64
|
|
20230802,105300,26188996150,28300,28300,28300,28300,141
|
|
20230802,105200,26185005850,28300,28300,28300,28300,575
|
|
20230802,105100,26168733350,28300,28300,28300,28300,603
|
|
20230802,105000,26151668450,28300,28300,28300,28300,772
|
|
20230802,104900,26129820850,28300,28300,28300,28300,541
|
|
20230802,104800,26114510550,28300,28300,28300,28300,1121
|
|
20230802,104700,26082786250,28300,28300,28300,28300,630
|
|
20230802,104600,26064957250,28300,28300,28300,28300,999
|
|
20230802,104500,26036685550,28300,28300,28300,28300,347
|
|
20230802,104400,26026865450,28300,28300,28300,28300,1581
|
|
20230802,104300,25982123150,28300,28300,28300,28300,1939
|
|
20230802,104200,25927249450,28300,28300,28300,28300,4629
|
|
20230802,104100,25796248750,28300,28300,28300,28300,17018
|
|
20230802,104000,25314639350,28300,28300,28300,28200,89073
|
|
20230802,103900,22794315650,28300,28100,28300,28050,23154
|
|
20230802,103800,22140568250,28100,27850,28100,27800,27879
|
|
20230802,103700,21360652700,27800,27750,27800,27700,3645
|
|
20230802,103600,21259488750,27750,27750,27800,27600,1774
|
|
20230802,103500,21210286800,27800,27800,27900,27550,7014
|
|
20230802,103400,21015656900,27800,27500,27800,27200,4680
|
|
20230802,103300,20887215550,27550,27800,27850,27500,11866
|
|
20230802,103200,20558315800,27800,27900,28000,27750,7474
|
|
20230802,103100,20349748200,27900,27850,28000,27850,8937
|
|
20230802,103000,20100261700,27900,27800,27900,27800,8722
|
|
20230802,102900,19857511800,27800,27950,27950,27800,4810
|
|
20230802,102800,19723368300,27950,27800,27950,27800,13028
|
|
20230802,102700,19359913850,27850,27600,27850,27600,16390
|
|
20230802,102600,18904759950,27600,27600,27650,27600,2532
|
|
20230802,102500,18834773200,27600,27600,27650,27550,2176
|
|
20230802,102400,18774701050,27600,27600,27600,27550,2478
|
|
20230802,102300,18706309650,27550,27450,27550,27400,8782
|
|
20230802,102200,18464813100,27450,27400,27450,27400,1484
|
|
20230802,102100,18424121450,27350,27450,27500,27350,1444
|
|
20230802,102000,18384510100,27450,27500,27500,27450,2261
|
|
20230802,101900,18322356750,27500,27500,27500,27450,936
|
|
20230802,101800,18296619950,27500,27350,27500,27250,2156
|
|
20230802,101700,18237554100,27400,27150,27400,27150,1535
|
|
20230802,101600,18195697700,27200,27250,27250,27050,3070
|
|
20230802,101500,18112406850,27250,27450,27450,27250,4662
|
|
20230802,101400,17985109650,27450,27450,27500,27400,3356
|
|
20230802,101300,17893040000,27500,27450,27500,27450,1936
|
|
20230802,101200,17839816800,27450,27550,27600,27450,2547
|
|
20230802,101100,17769760600,27600,27500,27600,27500,1403
|
|
20230802,101000,17731108400,27500,27500,27550,27450,2209
|
|
20230802,100900,17670360600,27450,27350,27500,27350,3115
|
|
20230802,100800,17584954950,27400,27400,27450,27250,2365
|
|
20230802,100700,17520220750,27400,27450,27500,27350,3412
|
|
20230802,100600,17426569400,27450,27400,27500,27400,3663
|
|
20230802,100500,17325944150,27400,27150,27450,27150,3362
|
|
20230802,100400,17234039600,27150,27250,27300,26850,5011
|
|
20230802,100300,17098653700,27250,27450,27650,27250,8214
|
|
20230802,100200,16872839250,27400,27300,27500,27300,7671
|
|
20230802,100100,16662605650,27350,27300,27350,27200,8337
|
|
20230802,100000,16435136800,27300,27150,27300,27150,7980
|
|
20230802,095900,16217827000,27150,27100,27200,27050,7800
|
|
20230802,095800,16006234300,27100,26850,27100,26850,14347
|
|
20230802,095700,15618969700,26850,26850,26850,26800,2349
|
|
20230802,095600,15555933000,26850,26700,26850,26650,3711
|
|
20230802,095500,15456698900,26700,26550,26700,26550,1591
|
|
20230802,095400,15414328300,26600,26300,26700,26200,3543
|
|
20230802,095300,15320646850,26300,26350,26350,26150,5629
|
|
20230802,095200,15173014850,26400,26500,26650,26350,3057
|
|
20230802,095100,15092094000,26500,26600,26600,26500,1843
|
|
20230802,095000,15043156100,26650,26600,26650,26600,1699
|
|
20230802,094900,14997916200,26600,26650,26650,26550,857
|
|
20230802,094800,14975117000,26650,26600,26650,26550,2323
|
|
20230802,094700,14913255450,26650,26400,26650,26400,1033
|
|
20230802,094600,14885802800,26550,26550,26600,26400,3387
|
|
20230802,094500,14795947800,26550,26550,26600,26550,2490
|
|
20230802,094400,14729801250,26550,26550,26550,26500,1987
|
|
20230802,094300,14677108900,26550,26500,26600,26450,1730
|
|
20230802,094200,14631200550,26500,26500,26550,26400,829
|
|
20230802,094100,14609265200,26500,26400,26500,26400,1698
|
|
20230802,094000,14564296650,26450,26300,26500,26300,2528
|
|
20230802,093900,14497590800,26350,26300,26350,26200,1543
|
|
20230802,093800,14457060200,26300,26400,26450,26050,6920
|
|
20230802,093700,14275632200,26450,26600,26600,26400,3999
|
|
20230802,093600,14169801800,26500,26850,26850,26500,3959
|
|
20230802,093500,14064317450,26850,26750,26850,26750,1308
|
|
20230802,093400,14029273950,26750,26550,26850,26550,2398
|
|
20230802,093300,13965279000,26550,26600,26600,26500,3729
|
|
20230802,093200,13866304800,26600,26700,26750,26400,2898
|
|
20230802,093100,13789290350,26750,27000,27000,26700,8841
|
|
20230802,093000,13551854400,27000,26950,27000,26850,7976
|
|
20230802,092900,13336962600,27000,26300,27000,26300,19602
|
|
20230802,092800,12815314450,26350,26300,26350,26250,7901
|
|
20230802,092700,12607607800,26250,26300,26450,26100,9469
|
|
20230802,092600,12359031400,26300,26250,26400,26050,9454
|
|
20230802,092500,12111378300,26250,26050,26250,26050,5655
|
|
20230802,092400,11963423750,26200,26450,26550,25800,18856
|
|
20230802,092300,11470189050,26450,26400,27000,25650,31619
|
|
20230802,092200,10633359350,25150,25150,25150,25150,0
|
|
20230802,092100,10633359350,25150,26250,26250,25050,17445
|
|
20230802,092000,10191746200,26200,27600,27600,26200,22602
|
|
20230802,091900,9582223700,27600,27750,27750,27550,6080
|
|
20230802,091800,9413962450,27750,27750,27750,27650,6459
|
|
20230802,091700,9234929250,27750,27600,27750,27600,9597
|
|
20230802,091600,8969591250,27650,27550,27650,27400,16044
|
|
20230802,091500,8527169300,27600,27600,27600,27500,7374
|
|
20230802,091400,8323911650,27600,27600,27600,27450,7145
|
|
20230802,091300,8127038150,27600,27450,27600,27400,11486
|
|
20230802,091200,7811173300,27450,27400,27450,27350,9466
|
|
20230802,091100,7551874750,27350,27300,27400,27250,4866
|
|
20230802,091000,7418900250,27300,27350,27400,27250,10220
|
|
20230802,090900,7139978050,27350,27400,27450,27300,13961
|
|
20230802,090800,6757753250,27350,27400,27500,27250,8072
|
|
20230802,090700,6537190500,27350,27200,27800,27150,15685
|
|
20230802,090600,6107548300,27150,27800,27800,27150,18244
|
|
20230802,090500,5606809450,27800,27800,27850,27700,16378
|
|
20230802,090400,5151448050,27800,27750,27800,27250,32373
|
|
20230802,090300,4259027550,27750,26750,27850,26500,46328
|
|
20230802,090200,2998999000,26750,27800,27800,26500,108569
|
|
20230802,090100,0,21800,21800,21800,21800,0
|
|
20230802,090000,0,21800,21800,21800,21800,0
|