576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183300,5471475000,26050,26050,26050,26050,3482
|
|
20230802,183200,5471475000,26050,26050,26050,26050,0
|
|
20230802,183100,5471475000,26050,26050,26050,26050,0
|
|
20230802,183000,5471475000,26050,26050,26050,26050,0
|
|
20230802,182900,5471475000,26050,26050,26050,26050,0
|
|
20230802,182800,5471475000,26050,26050,26050,26050,0
|
|
20230802,182700,5471475000,26050,26050,26050,26050,0
|
|
20230802,182600,5471475000,26050,26050,26050,26050,0
|
|
20230802,182500,5471475000,26050,26050,26050,26050,0
|
|
20230802,182400,5471475000,26050,26050,26050,26050,0
|
|
20230802,182300,5471475000,26050,26050,26050,26050,0
|
|
20230802,182200,5471475000,26050,26050,26050,26050,0
|
|
20230802,182100,5471475000,26050,26050,26050,26050,0
|
|
20230802,182000,5471475000,26050,26050,26050,26050,0
|
|
20230802,181900,5471475000,26050,26050,26050,26050,0
|
|
20230802,181800,5471475000,26050,26050,26050,26050,0
|
|
20230802,181700,5471475000,26050,26050,26050,26050,0
|
|
20230802,181600,5471475000,26050,26050,26050,26050,0
|
|
20230802,181500,5471475000,26050,26050,26050,26050,0
|
|
20230802,181400,5471475000,26050,26050,26050,26050,0
|
|
20230802,181300,5471475000,26050,26050,26050,26050,0
|
|
20230802,181200,5471475000,26050,26050,26050,26050,0
|
|
20230802,181100,5471475000,26050,26050,26050,26050,0
|
|
20230802,181000,5471475000,26050,26050,26050,26050,0
|
|
20230802,180900,5471475000,26050,26050,26050,26050,0
|
|
20230802,180800,5471475000,26050,26050,26050,26050,0
|
|
20230802,180700,5471475000,26050,26050,26050,26050,0
|
|
20230802,180600,5471475000,26050,26050,26050,26050,0
|
|
20230802,180500,5471475000,26050,26050,26050,26050,0
|
|
20230802,180400,5471475000,26050,26050,26050,26050,0
|
|
20230802,180300,5471475000,26050,26050,26050,26050,3482
|
|
20230802,180200,5471475000,26050,26050,26050,26050,0
|
|
20230802,180100,5471475000,26050,26050,26050,26050,0
|
|
20230802,180000,5471475000,26050,26050,26050,26050,0
|
|
20230802,175900,5471475000,26050,26050,26050,26050,0
|
|
20230802,175800,5471475000,26050,26050,26050,26050,0
|
|
20230802,175700,5471475000,26050,26050,26050,26050,0
|
|
20230802,175600,5471475000,26050,26050,26050,26050,0
|
|
20230802,175500,5471475000,26050,26050,26050,26050,0
|
|
20230802,175400,5471475000,26050,26050,26050,26050,0
|
|
20230802,175300,5471475000,26050,26050,26050,26050,0
|
|
20230802,175200,5471475000,26050,26050,26050,26050,0
|
|
20230802,175100,5471475000,26050,26050,26050,26050,0
|
|
20230802,175000,5471475000,26050,26050,26050,26050,0
|
|
20230802,174900,5471475000,26050,26050,26050,26050,0
|
|
20230802,174800,5471475000,26050,26050,26050,26050,0
|
|
20230802,174700,5471475000,26050,26050,26050,26050,0
|
|
20230802,174600,5471475000,26050,26050,26050,26050,0
|
|
20230802,174500,5471475000,26050,26050,26050,26050,0
|
|
20230802,174400,5471475000,26050,26050,26050,26050,0
|
|
20230802,174300,5471475000,26050,26050,26050,26050,0
|
|
20230802,174200,5471475000,26050,26050,26050,26050,0
|
|
20230802,174100,5471475000,26050,26050,26050,26050,0
|
|
20230802,174000,5471475000,26050,26050,26050,26050,0
|
|
20230802,173900,5471475000,26050,26050,26050,26050,0
|
|
20230802,173800,5471475000,26050,26050,26050,26050,0
|
|
20230802,173700,5471475000,26050,26050,26050,26050,0
|
|
20230802,173600,5471475000,26050,26050,26050,26050,0
|
|
20230802,173500,5471475000,26050,26050,26050,26050,0
|
|
20230802,173400,5471475000,26050,26050,26050,26050,0
|
|
20230802,173300,5471475000,26050,26050,26050,26050,3482
|
|
20230802,173200,5471475000,26050,26050,26050,26050,0
|
|
20230802,173100,5471475000,26050,26050,26050,26050,0
|
|
20230802,173000,5471475000,26050,26050,26050,26050,0
|
|
20230802,172900,5471475000,26050,26050,26050,26050,0
|
|
20230802,172800,5471475000,26050,26050,26050,26050,0
|
|
20230802,172700,5471475000,26050,26050,26050,26050,0
|
|
20230802,172600,5471475000,26050,26050,26050,26050,0
|
|
20230802,172500,5471475000,26050,26050,26050,26050,0
|
|
20230802,172400,5471475000,26050,26050,26050,26050,0
|
|
20230802,172300,5471475000,26050,26050,26050,26050,0
|
|
20230802,172200,5471475000,26050,26050,26050,26050,0
|
|
20230802,172100,5471475000,26050,26050,26050,26050,0
|
|
20230802,172000,5471475000,26050,26050,26050,26050,0
|
|
20230802,171900,5471475000,26050,26050,26050,26050,0
|
|
20230802,171800,5471475000,26050,26050,26050,26050,0
|
|
20230802,171700,5471475000,26050,26050,26050,26050,0
|
|
20230802,171600,5471475000,26050,26050,26050,26050,0
|
|
20230802,171500,5471475000,26050,26050,26050,26050,0
|
|
20230802,171400,5471475000,26050,26050,26050,26050,0
|
|
20230802,171300,5471475000,26050,26050,26050,26050,0
|
|
20230802,171200,5471475000,26050,26050,26050,26050,0
|
|
20230802,171100,5471475000,26050,26050,26050,26050,0
|
|
20230802,171000,5471475000,26050,26050,26050,26050,0
|
|
20230802,170900,5471475000,26050,26050,26050,26050,0
|
|
20230802,170800,5471475000,26050,26050,26050,26050,0
|
|
20230802,170700,5471475000,26050,26050,26050,26050,0
|
|
20230802,170600,5471475000,26050,26050,26050,26050,0
|
|
20230802,170500,5471475000,26050,26050,26050,26050,0
|
|
20230802,170400,5471475000,26050,26050,26050,26050,0
|
|
20230802,170300,5471475000,26050,26050,26050,26050,3482
|
|
20230802,170200,5471475000,26050,26050,26050,26050,0
|
|
20230802,170100,5471475000,26050,26050,26050,26050,0
|
|
20230802,170000,5471475000,26050,26050,26050,26050,0
|
|
20230802,165900,5471475000,26050,26050,26050,26050,0
|
|
20230802,165800,5471475000,26050,26050,26050,26050,0
|
|
20230802,165700,5471475000,26050,26050,26050,26050,0
|
|
20230802,165600,5471475000,26050,26050,26050,26050,0
|
|
20230802,165500,5471475000,26050,26050,26050,26050,0
|
|
20230802,165400,5471475000,26050,26050,26050,26050,0
|
|
20230802,165300,5471475000,26050,26050,26050,26050,0
|
|
20230802,165200,5471475000,26050,26050,26050,26050,0
|
|
20230802,165100,5471475000,26050,26050,26050,26050,0
|
|
20230802,165000,5471475000,26050,26050,26050,26050,0
|
|
20230802,164900,5471475000,26050,26050,26050,26050,0
|
|
20230802,164800,5471475000,26050,26050,26050,26050,0
|
|
20230802,164700,5471475000,26050,26050,26050,26050,0
|
|
20230802,164600,5471475000,26050,26050,26050,26050,0
|
|
20230802,164500,5471475000,26050,26050,26050,26050,0
|
|
20230802,164400,5471475000,26050,26050,26050,26050,0
|
|
20230802,164300,5471475000,26050,26050,26050,26050,0
|
|
20230802,164200,5471475000,26050,26050,26050,26050,0
|
|
20230802,164100,5471475000,26050,26050,26050,26050,0
|
|
20230802,164000,5471475000,26050,26050,26050,26050,0
|
|
20230802,163900,5471475000,26050,26050,26050,26050,0
|
|
20230802,163800,5471475000,26050,26050,26050,26050,0
|
|
20230802,163700,5471475000,26050,26050,26050,26050,0
|
|
20230802,163600,5471475000,26050,26050,26050,26050,0
|
|
20230802,163500,5471475000,26050,26050,26050,26050,0
|
|
20230802,163400,5471475000,26050,26050,26050,26050,0
|
|
20230802,163300,5471475000,26050,26050,26050,26050,3482
|
|
20230802,163200,5471475000,26050,26050,26050,26050,0
|
|
20230802,163100,5471475000,26050,26050,26050,26050,0
|
|
20230802,163000,5471475000,26050,26050,26050,26050,0
|
|
20230802,162900,5471475000,26050,26050,26050,26050,0
|
|
20230802,162800,5471475000,26050,26050,26050,26050,0
|
|
20230802,162700,5471475000,26050,26050,26050,26050,0
|
|
20230802,162600,5471475000,26050,26050,26050,26050,0
|
|
20230802,162500,5471475000,26050,26050,26050,26050,0
|
|
20230802,162400,5471475000,26050,26050,26050,26050,0
|
|
20230802,162300,5471475000,26050,26050,26050,26050,0
|
|
20230802,162200,5471475000,26050,26050,26050,26050,0
|
|
20230802,162100,5471475000,26050,26050,26050,26050,0
|
|
20230802,162000,5471475000,26050,26050,26050,26050,0
|
|
20230802,161900,5471475000,26050,26050,26050,26050,0
|
|
20230802,161800,5471475000,26050,26050,26050,26050,0
|
|
20230802,161700,5471475000,26050,26050,26050,26050,0
|
|
20230802,161600,5471475000,26050,26050,26050,26050,0
|
|
20230802,161500,5471475000,26050,26050,26050,26050,0
|
|
20230802,161400,5471475000,26050,26050,26050,26050,0
|
|
20230802,161300,5471475000,26050,26050,26050,26050,0
|
|
20230802,161200,5471475000,26050,26050,26050,26050,0
|
|
20230802,161100,5471475000,26050,26050,26050,26050,0
|
|
20230802,161000,5471475000,26050,26050,26050,26050,0
|
|
20230802,160900,5471475000,26050,26050,26050,26050,0
|
|
20230802,160800,5471475000,26050,26050,26050,26050,0
|
|
20230802,160700,5471475000,26050,26050,26050,26050,0
|
|
20230802,160600,5471475000,26050,26050,26050,26050,0
|
|
20230802,160500,5471475000,26050,26050,26050,26050,0
|
|
20230802,160400,5471475000,26050,26050,26050,26050,0
|
|
20230802,160300,5471475000,26050,26050,26050,26050,3482
|
|
20230802,160200,5471475000,26050,26050,26050,26050,0
|
|
20230802,160100,5471475000,26050,26050,26050,26050,0
|
|
20230802,160000,5471475000,26050,26050,26050,26050,0
|
|
20230802,155900,5471475000,26050,26050,26050,26050,0
|
|
20230802,155800,5471475000,26050,26050,26050,26050,0
|
|
20230802,155700,5471475000,26050,26050,26050,26050,0
|
|
20230802,155600,5471475000,26050,26050,26050,26050,0
|
|
20230802,155500,5471475000,26050,26050,26050,26050,0
|
|
20230802,155400,5471475000,26050,26050,26050,26050,0
|
|
20230802,155300,5471475000,26050,26050,26050,26050,0
|
|
20230802,155200,5471475000,26050,26050,26050,26050,0
|
|
20230802,155100,5471475000,26050,26050,26050,26050,0
|
|
20230802,155000,5471475000,26050,26050,26050,26050,0
|
|
20230802,154900,5471475000,26050,26050,26050,26050,0
|
|
20230802,154800,5471475000,26050,26050,26050,26050,0
|
|
20230802,154700,5471475000,26050,26050,26050,26050,0
|
|
20230802,154600,5471475000,26050,26050,26050,26050,0
|
|
20230802,154500,5471475000,26050,26050,26050,26050,0
|
|
20230802,154400,5471475000,26050,26050,26050,26050,0
|
|
20230802,154300,5471475000,26050,26050,26050,26050,0
|
|
20230802,154200,5471475000,26050,26050,26050,26050,0
|
|
20230802,154100,5471475000,26050,26050,26050,26050,0
|
|
20230802,154000,5471475000,26050,26050,26050,26050,0
|
|
20230802,153900,5471475000,26050,26050,26050,26050,0
|
|
20230802,153800,5471475000,26050,26050,26050,26050,0
|
|
20230802,153700,5471475000,26050,26050,26050,26050,0
|
|
20230802,153600,5471475000,26050,26050,26050,26050,0
|
|
20230802,153500,5471475000,26050,26050,26050,26050,0
|
|
20230802,153400,5471475000,26050,26050,26050,26050,0
|
|
20230802,153300,5471475000,26050,26050,26050,26050,3482
|
|
20230802,153200,5471475000,26050,26050,26050,26050,0
|
|
20230802,153100,5471475000,26050,26050,26050,26050,0
|
|
20230802,153000,5471475000,26050,26050,26050,26050,3482
|
|
20230802,152900,5380768900,26100,26100,26100,26100,0
|
|
20230802,152800,5380768900,26100,26100,26100,26100,0
|
|
20230802,152700,5380768900,26100,26100,26100,26100,0
|
|
20230802,152600,5380768900,26100,26100,26100,26100,0
|
|
20230802,152500,5380768900,26100,26100,26100,26100,0
|
|
20230802,152400,5380768900,26100,26100,26100,26100,0
|
|
20230802,152300,5380768900,26100,26100,26100,26100,0
|
|
20230802,152200,5380768900,26100,26100,26100,26100,0
|
|
20230802,152100,5380768900,26100,26100,26100,26100,0
|
|
20230802,152000,5380768900,26100,26100,26100,26100,0
|
|
20230802,151900,5380768900,26100,26050,26100,26050,270
|
|
20230802,151800,5373722300,26100,26100,26100,26100,140
|
|
20230802,151700,5370068300,26150,26150,26150,26100,1006
|
|
20230802,151600,5343799250,26150,26150,26150,26100,88
|
|
20230802,151500,5341498950,26150,26100,26150,26100,141
|
|
20230802,151400,5337815400,26100,26100,26150,26100,129
|
|
20230802,151300,5334444500,26150,26150,26150,26100,174
|
|
20230802,151200,5329898600,26100,26150,26200,26100,196
|
|
20230802,151100,5324771450,26150,26150,26150,26100,127
|
|
20230802,151000,5321450950,26100,26100,26150,26100,55
|
|
20230802,150900,5320014200,26100,26100,26150,26050,53
|
|
20230802,150800,5318630900,26100,26050,26100,26050,118
|
|
20230802,150700,5315552550,26050,26050,26100,26050,47
|
|
20230802,150600,5314327350,26050,26050,26100,26050,149
|
|
20230802,150500,5310439500,26100,26000,26100,26000,994
|
|
20230802,150400,5284580550,26100,26100,26100,26000,319
|
|
20230802,150300,5276276650,26050,26100,26100,26050,449
|
|
20230802,150200,5264574700,26050,26050,26050,26050,135
|
|
20230802,150100,5261057950,26050,26050,26100,26050,1014
|
|
20230802,150000,5234643050,26050,26100,26150,26050,377
|
|
20230802,145900,5224808050,26150,26100,26200,26100,1232
|
|
20230802,145800,5192643750,26150,26150,26150,26100,45
|
|
20230802,145700,5191469000,26150,26100,26150,26100,350
|
|
20230802,145600,5182329750,26100,26150,26150,26100,36
|
|
20230802,145500,5181388650,26150,26150,26200,26150,436
|
|
20230802,145400,5169987200,26150,26150,26150,26100,302
|
|
20230802,145300,5162091800,26100,26100,26150,26100,48
|
|
20230802,145200,5160838350,26100,26150,26150,26100,127
|
|
20230802,145100,5157517550,26100,26100,26100,26100,207
|
|
20230802,145000,5152114850,26100,26100,26150,26100,44
|
|
20230802,144900,5150966050,26100,26150,26200,26100,1197
|
|
20230802,144800,5119655600,26200,26200,26200,26150,58
|
|
20230802,144700,5118136100,26200,26200,26250,26150,136
|
|
20230802,144600,5114574050,26200,26200,26200,26150,261
|
|
20230802,144500,5107735950,26250,26150,26250,26150,109
|
|
20230802,144400,5104880700,26200,26200,26200,26150,139
|
|
20230802,144300,5101238950,26200,26200,26200,26150,210
|
|
20230802,144200,5095741350,26200,26200,26200,26150,1195
|
|
20230802,144100,5064450300,26150,26150,26200,26150,198
|
|
20230802,144000,5059268600,26150,26100,26150,26100,335
|
|
20230802,143900,5050508500,26100,26100,26150,26100,89
|
|
20230802,143800,5048183100,26150,26200,26200,26000,159
|
|
20230802,143700,5044027950,25850,26200,26200,25850,1600
|
|
20230802,143600,5002413500,26200,26150,26200,26150,84
|
|
20230802,143500,5000213900,26150,26100,26200,26100,148
|
|
20230802,143400,4996339850,26100,26100,26200,26100,26
|
|
20230802,143300,4995660800,26150,26100,26150,26100,444
|
|
20230802,143200,4984052700,26150,26100,26150,26100,123
|
|
20230802,143100,4980837750,26050,26100,26100,26050,192
|
|
20230802,143000,4975827850,26050,26100,26100,26050,139
|
|
20230802,142900,4972201950,26050,26050,26050,26050,37
|
|
20230802,142800,4971238100,26100,26050,26100,26050,41
|
|
20230802,142700,4970168550,26050,26000,26100,26000,182
|
|
20230802,142600,4965427300,26000,26050,26100,26000,527
|
|
20230802,142500,4951705700,26050,26100,26100,26050,26
|
|
20230802,142400,4951027150,26100,26050,26100,26050,116
|
|
20230802,142300,4947999650,26050,26100,26150,26050,918
|
|
20230802,142200,4924039700,26100,26150,26150,26100,113
|
|
20230802,142100,4921086850,26100,26100,26150,26100,169
|
|
20230802,142000,4916669450,26100,26100,26150,26100,107
|
|
20230802,141900,4913871550,26150,26200,26200,26150,297
|
|
20230802,141800,4906100700,26150,26150,26150,26100,265
|
|
20230802,141700,4899171550,26150,26150,26150,26100,121
|
|
20230802,141600,4896009650,26150,26150,26200,26150,488
|
|
20230802,141500,4883244250,26150,26150,26200,26150,457
|
|
20230802,141400,4871293550,26150,26100,26150,26100,94
|
|
20230802,141300,4868838850,26100,26100,26150,26100,119
|
|
20230802,141200,4865728750,26100,26150,26150,26100,44
|
|
20230802,141100,4864580100,26100,26100,26100,26100,207
|
|
20230802,141000,4859177400,26100,26100,26150,26100,499
|
|
20230802,140900,4846149500,26100,26100,26150,26100,205
|
|
20230802,140800,4840798750,26100,26050,26150,26050,93
|
|
20230802,140700,4838371550,26100,26050,26100,26050,78
|
|
20230802,140600,4836337850,26100,26100,26100,26050,845
|
|
20230802,140500,4814283450,26050,26050,26100,26000,117
|
|
20230802,140400,4811231800,26050,26050,26100,26000,43
|
|
20230802,140300,4810110600,26050,26050,26050,26050,370
|
|
20230802,140200,4800472100,26050,26050,26100,26050,432
|
|
20230802,140100,4789214100,26050,26100,26100,26050,560
|
|
20230802,140000,4774624100,26050,26050,26100,26050,121
|
|
20230802,135900,4771471150,26100,26100,26100,26050,125
|
|
20230802,135800,4768210350,26100,26050,26100,26050,44
|
|
20230802,135700,4767063800,26050,26100,26100,26050,150
|
|
20230802,135600,4763150750,26050,26050,26050,26000,20
|
|
20230802,135500,4762630250,26050,26050,26050,26000,558
|
|
20230802,135400,4748115800,26000,25950,26050,25950,452
|
|
20230802,135300,4736357150,25950,25900,25950,25900,67
|
|
20230802,135200,4734620500,25900,25950,25950,25900,13
|
|
20230802,135100,4734283700,25950,25950,25950,25850,835
|
|
20230802,135000,4712633400,26000,25900,26000,25900,626
|
|
20230802,134900,4696365900,25950,25900,25950,25900,40
|
|
20230802,134800,4695329600,25900,25850,25950,25850,461
|
|
20230802,134700,4683386000,25900,25900,25900,25850,92
|
|
20230802,134600,4681006050,25900,25850,25900,25850,345
|
|
20230802,134500,4672085400,25850,25750,25850,25750,49
|
|
20230802,134400,4670822750,25850,25850,25850,25600,11356
|
|
20230802,134300,4378782200,25900,25950,26000,25700,10743
|
|
20230802,134200,4101034750,25950,26000,26000,25950,323
|
|
20230802,134100,4092651750,25950,26000,26000,25950,304
|
|
20230802,134000,4084753850,25950,26050,26100,25900,5345
|
|
20230802,133900,3945946500,26050,26050,26100,26050,70
|
|
20230802,133800,3944122750,26100,26050,26100,26000,72
|
|
20230802,133700,3942246850,26100,26000,26100,26000,297
|
|
20230802,133600,3934506050,26000,26050,26100,26000,628
|
|
20230802,133500,3918144200,26100,26100,26100,26050,195
|
|
20230802,133400,3913057950,26050,26050,26050,26000,117
|
|
20230802,133300,3910011700,26000,26000,26100,26000,652
|
|
20230802,133200,3893056900,26000,26100,26200,25950,4520
|
|
20230802,133100,3775497500,26100,26100,26100,26100,209
|
|
20230802,133000,3770042600,26050,26000,26100,26000,223
|
|
20230802,132900,3764223550,26100,26200,26200,26000,9723
|
|
20230802,132800,3511069600,26250,26250,26250,26250,341
|
|
20230802,132700,3502118350,26250,26250,26300,26250,23
|
|
20230802,132600,3501514100,26300,26250,26300,26250,14
|
|
20230802,132500,3501145950,26300,26300,26300,26250,43
|
|
20230802,132400,3500015650,26300,26250,26300,26250,30
|
|
20230802,132300,3499227900,26250,26200,26250,26200,392
|
|
20230802,132200,3488937950,26200,26200,26250,26200,33
|
|
20230802,132100,3488072700,26200,26200,26250,26150,149
|
|
20230802,132000,3484168700,26150,26150,26200,26150,59
|
|
20230802,131900,3482625500,26200,26200,26200,26150,39
|
|
20230802,131800,3481604200,26150,26150,26200,26150,294
|
|
20230802,131700,3473912100,26150,26000,26150,26000,296
|
|
20230802,131600,3466185300,26000,26150,26200,26000,7399
|
|
20230802,131500,3273495500,26150,26250,26300,26150,2778
|
|
20230802,131400,3200754700,26250,26250,26250,26200,15
|
|
20230802,131300,3200361000,26250,26250,26250,26250,31
|
|
20230802,131200,3199547250,26250,26250,26250,26200,9
|
|
20230802,131100,3199311050,26200,26250,26250,26200,1501
|
|
20230802,131000,3159960250,26300,26300,26300,26250,353
|
|
20230802,130900,3150676500,26250,26300,26300,26250,62
|
|
20230802,130800,3149047100,26250,26350,26350,26250,474
|
|
20230802,130700,3136583100,26300,26250,26300,26250,18
|
|
20230802,130600,3136110300,26250,26300,26300,26250,6
|
|
20230802,130500,3135952550,26300,26300,26300,26250,2576
|
|
20230802,130400,3068204400,26300,26300,26350,26250,527
|
|
20230802,130300,3054334950,26300,26250,26300,26250,359
|
|
20230802,130200,3044898850,26250,26300,26300,26250,533
|
|
20230802,130100,3030897450,26300,26300,26350,26300,7
|
|
20230802,130000,3030713150,26300,26250,26350,26250,25
|
|
20230802,125900,3030055650,26250,26300,26300,26150,606
|
|
20230802,125800,3014154000,26300,26200,26450,26200,432
|
|
20230802,125700,3002792350,26200,26300,26300,26150,9010
|
|
20230802,125600,2766628850,26350,26300,26350,26300,28
|
|
20230802,125500,2765891200,26300,26350,26350,26300,50
|
|
20230802,125400,2764574200,26300,26300,26300,26300,5
|
|
20230802,125300,2764442700,26300,26350,26350,26300,45
|
|
20230802,125200,2763257400,26300,26350,26350,26300,682
|
|
20230802,125100,2745286800,26400,26400,26400,26400,172
|
|
20230802,125000,2740746000,26350,26450,26450,26350,418
|
|
20230802,124900,2729709100,26450,26400,26450,26400,24
|
|
20230802,124800,2729074350,26400,26400,26400,26400,11
|
|
20230802,124700,2728783950,26450,26400,26450,26400,89
|
|
20230802,124600,2726430400,26400,26400,26400,26400,63
|
|
20230802,124500,2724767200,26400,26400,26450,26400,42
|
|
20230802,124400,2723657000,26400,26450,26450,26400,44
|
|
20230802,124300,2722493300,26400,26450,26450,26400,105
|
|
20230802,124200,2719716650,26450,26400,26450,26400,28
|
|
20230802,124100,2718976500,26400,26450,26450,26400,7
|
|
20230802,124000,2718791650,26450,26450,26500,26450,411
|
|
20230802,123900,2707918350,26500,26450,26500,26450,4
|
|
20230802,123800,2707812500,26450,26450,26450,26400,139
|
|
20230802,123700,2704136000,26450,26400,26450,26400,36
|
|
20230802,123600,2703184550,26400,26450,26450,26400,147
|
|
20230802,123500,2699296500,26400,26400,26400,26400,9
|
|
20230802,123400,2699058900,26450,26450,26450,26400,26
|
|
20230802,123300,2698371350,26400,26400,26400,26400,17
|
|
20230802,123200,2697922550,26400,26350,26400,26350,112
|
|
20230802,123100,2694966250,26350,26350,26350,26350,1
|
|
20230802,123000,2694939900,26350,26350,26400,26350,189
|
|
20230802,122900,2689951050,26350,26350,26350,26350,3
|
|
20230802,122800,2689872000,26400,26400,26400,26400,311
|
|
20230802,122700,2681661600,26400,26350,26400,26350,315
|
|
20230802,122600,2673346150,26350,26350,26350,26350,3
|
|
20230802,122500,2673267100,26350,26350,26400,26350,55
|
|
20230802,122400,2671815600,26350,26350,26350,26350,2
|
|
20230802,122300,2671762900,26350,26350,26350,26350,12
|
|
20230802,122200,2671446700,26400,26350,26400,26350,45
|
|
20230802,122100,2670258900,26350,26350,26400,26300,158
|
|
20230802,122000,2666088750,26350,26350,26400,26350,798
|
|
20230802,121900,2645047250,26350,26400,26400,26350,274
|
|
20230802,121800,2637827300,26400,26400,26400,26350,131
|
|
20230802,121700,2634369450,26400,26350,26400,26350,58
|
|
20230802,121600,2632838350,26350,26400,26400,26350,97
|
|
20230802,121500,2630280200,26400,26400,26400,26400,515
|
|
20230802,121400,2616684200,26400,26450,26450,26400,48
|
|
20230802,121300,2615415900,26400,26400,26450,26400,68
|
|
20230802,121200,2613617900,26400,26500,26500,26400,184
|
|
20230802,121100,2608750150,26450,26500,26500,26450,76
|
|
20230802,121000,2606736600,26500,26450,26500,26450,102
|
|
20230802,120900,2604034150,26450,26450,26500,26400,210
|
|
20230802,120800,2598473800,26450,26450,26450,26400,83
|
|
20230802,120700,2596279050,26400,26350,26450,26350,146
|
|
20230802,120600,2592423950,26350,26400,26400,26350,61
|
|
20230802,120500,2590814100,26350,26350,26350,26350,10
|
|
20230802,120400,2590550600,26400,26350,26400,26350,23
|
|
20230802,120300,2589943550,26350,26350,26350,26350,110
|
|
20230802,120200,2587045050,26350,26350,26350,26350,10
|
|
20230802,120100,2586781550,26300,26300,26400,26300,265
|
|
20230802,120000,2579798850,26350,26300,26350,26300,20
|
|
20230802,115900,2579272500,26300,26300,26300,26300,2
|
|
20230802,115800,2579219900,26300,26300,26350,26300,743
|
|
20230802,115700,2559666150,26300,26350,26350,26300,2045
|
|
20230802,115600,2505882050,26350,26300,26350,26300,10
|
|
20230802,115500,2505619000,26300,26300,26300,26300,21
|
|
20230802,115400,2505066700,26300,26300,26300,26300,14
|
|
20230802,115300,2504698500,26300,26300,26300,26250,53
|
|
20230802,115200,2503304700,26250,26250,26250,26250,19
|
|
20230802,115100,2502805950,26250,26250,26250,26200,384
|
|
20230802,115000,2492726400,26250,26200,26250,26200,97
|
|
20230802,114900,2490184500,26250,26250,26250,26250,757
|
|
20230802,114800,2470313250,26250,26250,26250,26250,13
|
|
20230802,114700,2469972000,26250,26250,26250,26250,96
|
|
20230802,114600,2467452000,26250,26250,26250,26250,47
|
|
20230802,114500,2466218250,26300,26250,26300,26250,271
|
|
20230802,114400,2459100350,26250,26250,26250,26250,41
|
|
20230802,114300,2458024100,26250,26300,26300,26250,545
|
|
20230802,114200,2443693700,26300,26300,26300,26300,294
|
|
20230802,114100,2435961500,26300,26300,26300,26300,42
|
|
20230802,114000,2434856900,26300,26300,26300,26300,42
|
|
20230802,113900,2433752300,26350,26350,26350,26300,740
|
|
20230802,113800,2414254000,26400,26400,26400,26350,357
|
|
20230802,113700,2404830250,26400,26400,26400,26400,56
|
|
20230802,113600,2403351850,26400,26400,26400,26400,245
|
|
20230802,113500,2396883850,26400,26400,26400,26400,314
|
|
20230802,113400,2388594250,26400,26400,26400,26400,9
|
|
20230802,113300,2388356650,26400,26350,26400,26350,242
|
|
20230802,113200,2381968350,26350,26400,26400,26350,106
|
|
20230802,113100,2379174750,26400,26350,26400,26350,86
|
|
20230802,113000,2376905150,26350,26400,26400,26350,548
|
|
20230802,112900,2362438950,26400,26400,26400,26400,14
|
|
20230802,112800,2362069350,26450,26400,26450,26400,43
|
|
20230802,112700,2360932600,26400,26400,26450,26400,58
|
|
20230802,112600,2359401050,26500,26450,26500,26400,63
|
|
20230802,112500,2357736200,26450,26400,26450,26400,219
|
|
20230802,112400,2351943750,26400,26400,26400,26400,19
|
|
20230802,112300,2351442150,26400,26450,26450,26400,265
|
|
20230802,112200,2344441150,26450,26450,26450,26400,9
|
|
20230802,112100,2344203200,26400,26450,26450,26400,16
|
|
20230802,112000,2343780450,26400,26500,26500,26400,825
|
|
20230802,111900,2321959050,26500,26500,26500,26450,81
|
|
20230802,111800,2319813000,26500,26450,26500,26450,152
|
|
20230802,111700,2315789800,26450,26450,26450,26450,8
|
|
20230802,111600,2315578200,26450,26500,26500,26450,98
|
|
20230802,111500,2312985450,26500,26450,26500,26450,675
|
|
20230802,111400,2295123800,26450,26450,26500,26450,18
|
|
20230802,111300,2294647650,26450,26450,26450,26450,78
|
|
20230802,111200,2292584550,26450,26350,26500,26350,260
|
|
20230802,111100,2285715600,26350,26400,26400,26350,10
|
|
20230802,111000,2285452050,26400,26400,26400,26400,454
|
|
20230802,110900,2273466450,26400,26400,26400,26400,21
|
|
20230802,110800,2272912050,26400,26400,26400,26400,12
|
|
20230802,110700,2272595250,26400,26450,26450,26400,67
|
|
20230802,110600,2270825300,26400,26400,26400,26400,14
|
|
20230802,110500,2270455700,26400,26450,26450,26400,164
|
|
20230802,110400,2266121800,26450,26350,26450,26350,266
|
|
20230802,110300,2259099800,26350,26350,26350,26350,9
|
|
20230802,110200,2258862650,26350,26350,26350,26350,8
|
|
20230802,110100,2258651850,26400,26350,26400,26300,83
|
|
20230802,110000,2256464900,26350,26250,26350,26250,421
|
|
20230802,105900,2245391300,26250,26250,26250,26200,575
|
|
20230802,105800,2230325950,26200,26350,26350,26200,1256
|
|
20230802,105700,2197331750,26300,26350,26350,26300,202
|
|
20230802,105600,2192009750,26400,26350,26400,26300,29
|
|
20230802,105500,2191246100,26350,26350,26400,26350,186
|
|
20230802,105400,2186340600,26300,26300,26400,26300,79
|
|
20230802,105300,2184255950,26350,26350,26350,26350,16
|
|
20230802,105200,2183834350,26350,26350,26350,26350,225
|
|
20230802,105100,2177905600,26400,26350,26400,26350,80
|
|
20230802,105000,2175797550,26400,26400,26400,26350,9
|
|
20230802,104900,2175560250,26400,26300,26400,26300,2768
|
|
20230802,104800,2102752700,26300,26250,26300,26250,910
|
|
20230802,104700,2078855400,26300,26250,26300,26250,1082
|
|
20230802,104600,2050439000,26250,26200,26250,26200,69
|
|
20230802,104500,2048628250,26250,26300,26300,26200,306
|
|
20230802,104400,2040593600,26300,26300,26300,26250,244
|
|
20230802,104300,2034187100,26300,26250,26300,26250,319
|
|
20230802,104200,2025811800,26200,26200,26250,26200,102
|
|
20230802,104100,2023139350,26200,26150,26200,26150,957
|
|
20230802,104000,1998113700,26150,26200,26250,26150,2100
|
|
20230802,103900,1943076550,26250,26250,26250,26250,520
|
|
20230802,103800,1929426550,26300,26300,26300,26300,100
|
|
20230802,103700,1926796550,26300,26250,26300,26250,17
|
|
20230802,103600,1926350250,26300,26250,26300,26250,688
|
|
20230802,103500,1908290150,26200,26150,26200,26150,2011
|
|
20230802,103400,1855624550,26150,26100,26150,26100,909
|
|
20230802,103300,1831861700,26100,26150,26150,26000,6996
|
|
20230802,103200,1649616700,26200,26200,26250,26150,937
|
|
20230802,103100,1625092600,26200,26250,26300,26200,342
|
|
20230802,103000,1616123100,26250,26250,26300,26200,510
|
|
20230802,102900,1602735650,26200,26300,26300,26200,693
|
|
20230802,102800,1584546400,26300,26250,26300,26250,36
|
|
20230802,102700,1583600900,26250,26300,26300,26250,134
|
|
20230802,102600,1580079150,26300,26300,26350,26300,370
|
|
20230802,102500,1570344650,26250,26200,26250,26200,220
|
|
20230802,102400,1564569750,26200,26250,26250,26200,128
|
|
20230802,102300,1561215500,26200,26250,26250,26200,138
|
|
20230802,102200,1557594450,26300,26200,26300,26200,1021
|
|
20230802,102100,1530824600,26050,26350,26350,26050,7698
|
|
20230802,102000,1329343600,26300,26300,26350,26300,153
|
|
20230802,101900,1325312550,26350,26350,26350,26300,423
|
|
20230802,101800,1314166950,26300,26350,26350,26300,120
|
|
20230802,101700,1311005450,26300,26400,26400,26300,79
|
|
20230802,101600,1308923000,26400,26350,26400,26350,43
|
|
20230802,101500,1307788050,26300,26250,26300,26250,626
|
|
20230802,101400,1291346550,26250,26250,26250,26250,109
|
|
20230802,101300,1288485300,26250,26250,26300,26250,207
|
|
20230802,101200,1283049150,26300,26300,26350,26250,2110
|
|
20230802,101100,1227552900,26300,26300,26300,26300,678
|
|
20230802,101000,1209721500,26300,26300,26300,26250,28
|
|
20230802,100900,1208985500,26300,26250,26300,26250,243
|
|
20230802,100800,1202595150,26300,26250,26300,26250,51
|
|
20230802,100700,1201253900,26250,26250,26250,26200,542
|
|
20230802,100600,1187026900,26250,26300,26300,26250,153
|
|
20230802,100500,1183010500,26300,26250,26300,26250,108
|
|
20230802,100400,1180175400,26250,26250,26300,26200,46
|
|
20230802,100300,1178967900,26250,26250,26250,26200,351
|
|
20230802,100200,1169761150,26250,26200,26250,26200,388
|
|
20230802,100100,1159595500,26200,26150,26200,26150,851
|
|
20230802,100000,1137307050,26200,26200,26200,26150,1140
|
|
20230802,095900,1107439550,26200,26250,26250,26200,281
|
|
20230802,095800,1100064900,26250,26300,26300,26250,46
|
|
20230802,095700,1098855850,26350,26250,26350,26250,110
|
|
20230802,095600,1095965800,26200,26250,26300,26200,39
|
|
20230802,095500,1094940700,26250,26250,26300,26250,184
|
|
20230802,095400,1090110600,26250,26200,26250,26200,448
|
|
20230802,095300,1078351350,26200,26250,26300,26200,360
|
|
20230802,095200,1068893350,26250,26250,26250,26200,343
|
|
20230802,095100,1059891100,26250,26250,26250,26250,63
|
|
20230802,095000,1058237350,26250,26250,26250,26200,157
|
|
20230802,094900,1054116600,26250,26250,26300,26250,70
|
|
20230802,094800,1052279000,26250,26250,26250,26250,360
|
|
20230802,094700,1042829000,26300,26300,26300,26250,483
|
|
20230802,094600,1030126600,26250,26300,26300,26250,374
|
|
20230802,094500,1020290650,26300,26350,26350,26250,1147
|
|
20230802,094400,990123850,26400,26350,26400,26350,217
|
|
20230802,094300,984401100,26300,26300,26350,26300,666
|
|
20230802,094200,966857450,26250,26200,26250,26200,160
|
|
20230802,094100,962657500,26250,26200,26250,26150,1163
|
|
20230802,094000,932218750,26200,26300,26300,26150,1681
|
|
20230802,093900,888205950,26300,26350,26350,26250,1055
|
|
20230802,093800,860489400,26300,26300,26300,26250,430
|
|
20230802,093700,849197900,26300,26350,26350,26300,220
|
|
20230802,093600,843407150,26350,26350,26350,26250,1517
|
|
20230802,093500,803495650,26400,26350,26450,26350,653
|
|
20230802,093400,786264900,26350,26400,26400,26300,117
|
|
20230802,093300,783180550,26400,26400,26450,26350,60
|
|
20230802,093200,781595500,26400,26400,26450,26400,747
|
|
20230802,093100,761862250,26450,26400,26500,26350,626
|
|
20230802,093000,745319000,26350,26400,26400,26350,192
|
|
20230802,092900,740253750,26400,26250,26400,26250,1624
|
|
20230802,092800,697538650,26250,26250,26250,26200,952
|
|
20230802,092700,672563550,26300,26250,26300,26200,434
|
|
20230802,092600,661171000,26200,26300,26300,26200,321
|
|
20230802,092500,652751200,26300,26150,26300,26150,732
|
|
20230802,092400,633570150,26150,26150,26200,26150,526
|
|
20230802,092300,619814800,26150,26200,26200,26100,934
|
|
20230802,092200,595391850,26150,26150,26200,26050,364
|
|
20230802,092100,585870900,26100,26250,26250,26000,7000
|
|
20230802,092000,403416450,26250,26350,26400,26250,526
|
|
20230802,091900,389579800,26350,26350,26400,26350,150
|
|
20230802,091800,385626250,26400,26450,26500,26400,82
|
|
20230802,091700,383458750,26450,26450,26450,26400,1108
|
|
20230802,091600,354177300,26450,26400,26450,26400,1346
|
|
20230802,091500,318640550,26400,26550,26550,26400,1764
|
|
20230802,091400,271858650,26600,26600,26650,26600,860
|
|
20230802,091300,248980650,26600,26650,26700,26600,390
|
|
20230802,091200,238587600,26650,26600,26650,26600,722
|
|
20230802,091100,219378350,26650,26700,26850,26650,570
|
|
20230802,091000,204165750,26750,26750,26850,26750,1391
|
|
20230802,090900,166877850,26750,26800,26850,26750,384
|
|
20230802,090800,156586350,26750,26750,26800,26700,704
|
|
20230802,090700,137766500,26750,26800,26800,26750,203
|
|
20230802,090600,132327300,26850,26700,26850,26700,955
|
|
20230802,090500,106780200,26700,26750,26750,26650,452
|
|
20230802,090400,94712550,26700,26650,26700,26600,179
|
|
20230802,090300,89942950,26600,26600,26650,26550,305
|
|
20230802,090200,81825250,26650,26600,26700,26550,505
|
|
20230802,090100,68401400,26650,26550,26750,26550,1174
|
|
20230802,090000,37158700,26550,26600,26600,26550,1176
|