577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183400,2858884200,21600,21600,21600,21600,1841
|
|
20230802,183300,2858884200,21600,21600,21600,21600,0
|
|
20230802,183200,2858884200,21600,21600,21600,21600,0
|
|
20230802,183100,2858884200,21600,21600,21600,21600,0
|
|
20230802,183000,2858884200,21600,21600,21600,21600,0
|
|
20230802,182900,2858884200,21600,21600,21600,21600,0
|
|
20230802,182800,2858884200,21600,21600,21600,21600,0
|
|
20230802,182700,2858884200,21600,21600,21600,21600,0
|
|
20230802,182600,2858884200,21600,21600,21600,21600,0
|
|
20230802,182500,2858884200,21600,21600,21600,21600,0
|
|
20230802,182400,2858884200,21600,21600,21600,21600,0
|
|
20230802,182300,2858884200,21600,21600,21600,21600,0
|
|
20230802,182200,2858884200,21600,21600,21600,21600,0
|
|
20230802,182100,2858884200,21600,21600,21600,21600,0
|
|
20230802,182000,2858884200,21600,21600,21600,21600,0
|
|
20230802,181900,2858884200,21600,21600,21600,21600,0
|
|
20230802,181800,2858884200,21600,21600,21600,21600,0
|
|
20230802,181700,2858884200,21600,21600,21600,21600,0
|
|
20230802,181600,2858884200,21600,21600,21600,21600,0
|
|
20230802,181500,2858884200,21600,21600,21600,21600,0
|
|
20230802,181400,2858884200,21600,21600,21600,21600,0
|
|
20230802,181300,2858884200,21600,21600,21600,21600,0
|
|
20230802,181200,2858884200,21600,21600,21600,21600,0
|
|
20230802,181100,2858884200,21600,21600,21600,21600,0
|
|
20230802,181000,2858884200,21600,21600,21600,21600,0
|
|
20230802,180900,2858884200,21600,21600,21600,21600,0
|
|
20230802,180800,2858884200,21600,21600,21600,21600,0
|
|
20230802,180700,2858884200,21600,21600,21600,21600,0
|
|
20230802,180600,2858884200,21600,21600,21600,21600,0
|
|
20230802,180500,2858884200,21600,21600,21600,21600,0
|
|
20230802,180400,2858884200,21600,21600,21600,21600,1841
|
|
20230802,180300,2858884200,21600,21600,21600,21600,0
|
|
20230802,180200,2858884200,21600,21600,21600,21600,0
|
|
20230802,180100,2858884200,21600,21600,21600,21600,0
|
|
20230802,180000,2858884200,21600,21600,21600,21600,0
|
|
20230802,175900,2858884200,21600,21600,21600,21600,0
|
|
20230802,175800,2858884200,21600,21600,21600,21600,0
|
|
20230802,175700,2858884200,21600,21600,21600,21600,0
|
|
20230802,175600,2858884200,21600,21600,21600,21600,0
|
|
20230802,175500,2858884200,21600,21600,21600,21600,0
|
|
20230802,175400,2858884200,21600,21600,21600,21600,0
|
|
20230802,175300,2858884200,21600,21600,21600,21600,0
|
|
20230802,175200,2858884200,21600,21600,21600,21600,0
|
|
20230802,175100,2858884200,21600,21600,21600,21600,0
|
|
20230802,175000,2858884200,21600,21600,21600,21600,0
|
|
20230802,174900,2858884200,21600,21600,21600,21600,0
|
|
20230802,174800,2858884200,21600,21600,21600,21600,0
|
|
20230802,174700,2858884200,21600,21600,21600,21600,0
|
|
20230802,174600,2858884200,21600,21600,21600,21600,0
|
|
20230802,174500,2858884200,21600,21600,21600,21600,0
|
|
20230802,174400,2858884200,21600,21600,21600,21600,0
|
|
20230802,174300,2858884200,21600,21600,21600,21600,0
|
|
20230802,174200,2858884200,21600,21600,21600,21600,0
|
|
20230802,174100,2858884200,21600,21600,21600,21600,0
|
|
20230802,174000,2858884200,21600,21600,21600,21600,0
|
|
20230802,173900,2858884200,21600,21600,21600,21600,0
|
|
20230802,173800,2858884200,21600,21600,21600,21600,0
|
|
20230802,173700,2858884200,21600,21600,21600,21600,0
|
|
20230802,173600,2858884200,21600,21600,21600,21600,0
|
|
20230802,173500,2858884200,21600,21600,21600,21600,0
|
|
20230802,173400,2858884200,21600,21600,21600,21600,1841
|
|
20230802,173300,2858884200,21600,21600,21600,21600,0
|
|
20230802,173200,2858884200,21600,21600,21600,21600,0
|
|
20230802,173100,2858884200,21600,21600,21600,21600,0
|
|
20230802,173000,2858884200,21600,21600,21600,21600,0
|
|
20230802,172900,2858884200,21600,21600,21600,21600,0
|
|
20230802,172800,2858884200,21600,21600,21600,21600,0
|
|
20230802,172700,2858884200,21600,21600,21600,21600,0
|
|
20230802,172600,2858884200,21600,21600,21600,21600,0
|
|
20230802,172500,2858884200,21600,21600,21600,21600,0
|
|
20230802,172400,2858884200,21600,21600,21600,21600,0
|
|
20230802,172300,2858884200,21600,21600,21600,21600,0
|
|
20230802,172200,2858884200,21600,21600,21600,21600,0
|
|
20230802,172100,2858884200,21600,21600,21600,21600,0
|
|
20230802,172000,2858884200,21600,21600,21600,21600,0
|
|
20230802,171900,2858884200,21600,21600,21600,21600,0
|
|
20230802,171800,2858884200,21600,21600,21600,21600,0
|
|
20230802,171700,2858884200,21600,21600,21600,21600,0
|
|
20230802,171600,2858884200,21600,21600,21600,21600,0
|
|
20230802,171500,2858884200,21600,21600,21600,21600,0
|
|
20230802,171400,2858884200,21600,21600,21600,21600,0
|
|
20230802,171300,2858884200,21600,21600,21600,21600,0
|
|
20230802,171200,2858884200,21600,21600,21600,21600,0
|
|
20230802,171100,2858884200,21600,21600,21600,21600,0
|
|
20230802,171000,2858884200,21600,21600,21600,21600,0
|
|
20230802,170900,2858884200,21600,21600,21600,21600,0
|
|
20230802,170800,2858884200,21600,21600,21600,21600,0
|
|
20230802,170700,2858884200,21600,21600,21600,21600,0
|
|
20230802,170600,2858884200,21600,21600,21600,21600,0
|
|
20230802,170500,2858884200,21600,21600,21600,21600,0
|
|
20230802,170400,2858884200,21600,21600,21600,21600,1841
|
|
20230802,170300,2858884200,21600,21600,21600,21600,0
|
|
20230802,170200,2858884200,21600,21600,21600,21600,0
|
|
20230802,170100,2858884200,21600,21600,21600,21600,0
|
|
20230802,170000,2858884200,21600,21600,21600,21600,0
|
|
20230802,165900,2858884200,21600,21600,21600,21600,0
|
|
20230802,165800,2858884200,21600,21600,21600,21600,0
|
|
20230802,165700,2858884200,21600,21600,21600,21600,0
|
|
20230802,165600,2858884200,21600,21600,21600,21600,0
|
|
20230802,165500,2858884200,21600,21600,21600,21600,0
|
|
20230802,165400,2858884200,21600,21600,21600,21600,0
|
|
20230802,165300,2858884200,21600,21600,21600,21600,0
|
|
20230802,165200,2858884200,21600,21600,21600,21600,0
|
|
20230802,165100,2858884200,21600,21600,21600,21600,0
|
|
20230802,165000,2858884200,21600,21600,21600,21600,0
|
|
20230802,164900,2858884200,21600,21600,21600,21600,0
|
|
20230802,164800,2858884200,21600,21600,21600,21600,0
|
|
20230802,164700,2858884200,21600,21600,21600,21600,0
|
|
20230802,164600,2858884200,21600,21600,21600,21600,0
|
|
20230802,164500,2858884200,21600,21600,21600,21600,0
|
|
20230802,164400,2858884200,21600,21600,21600,21600,0
|
|
20230802,164300,2858884200,21600,21600,21600,21600,0
|
|
20230802,164200,2858884200,21600,21600,21600,21600,0
|
|
20230802,164100,2858884200,21600,21600,21600,21600,0
|
|
20230802,164000,2858884200,21600,21600,21600,21600,0
|
|
20230802,163900,2858884200,21600,21600,21600,21600,0
|
|
20230802,163800,2858884200,21600,21600,21600,21600,0
|
|
20230802,163700,2858884200,21600,21600,21600,21600,0
|
|
20230802,163600,2858884200,21600,21600,21600,21600,0
|
|
20230802,163500,2858884200,21600,21600,21600,21600,0
|
|
20230802,163400,2858884200,21600,21600,21600,21600,1841
|
|
20230802,163300,2858884200,21600,21600,21600,21600,0
|
|
20230802,163200,2858884200,21600,21600,21600,21600,0
|
|
20230802,163100,2858884200,21600,21600,21600,21600,0
|
|
20230802,163000,2858884200,21600,21600,21600,21600,0
|
|
20230802,162900,2858884200,21600,21600,21600,21600,0
|
|
20230802,162800,2858884200,21600,21600,21600,21600,0
|
|
20230802,162700,2858884200,21600,21600,21600,21600,0
|
|
20230802,162600,2858884200,21600,21600,21600,21600,0
|
|
20230802,162500,2858884200,21600,21600,21600,21600,0
|
|
20230802,162400,2858884200,21600,21600,21600,21600,0
|
|
20230802,162300,2858884200,21600,21600,21600,21600,0
|
|
20230802,162200,2858884200,21600,21600,21600,21600,0
|
|
20230802,162100,2858884200,21600,21600,21600,21600,0
|
|
20230802,162000,2858884200,21600,21600,21600,21600,0
|
|
20230802,161900,2858884200,21600,21600,21600,21600,0
|
|
20230802,161800,2858884200,21600,21600,21600,21600,0
|
|
20230802,161700,2858884200,21600,21600,21600,21600,0
|
|
20230802,161600,2858884200,21600,21600,21600,21600,0
|
|
20230802,161500,2858884200,21600,21600,21600,21600,0
|
|
20230802,161400,2858884200,21600,21600,21600,21600,0
|
|
20230802,161300,2858884200,21600,21600,21600,21600,0
|
|
20230802,161200,2858884200,21600,21600,21600,21600,0
|
|
20230802,161100,2858884200,21600,21600,21600,21600,0
|
|
20230802,161000,2858884200,21600,21600,21600,21600,0
|
|
20230802,160900,2858884200,21600,21600,21600,21600,0
|
|
20230802,160800,2858884200,21600,21600,21600,21600,0
|
|
20230802,160700,2858884200,21600,21600,21600,21600,0
|
|
20230802,160600,2858884200,21600,21600,21600,21600,0
|
|
20230802,160500,2858884200,21600,21600,21600,21600,0
|
|
20230802,160400,2858884200,21600,21600,21600,21600,1841
|
|
20230802,160300,2858884200,21600,21600,21600,21600,0
|
|
20230802,160200,2858884200,21600,21600,21600,21600,0
|
|
20230802,160100,2858884200,21600,21600,21600,21600,0
|
|
20230802,160000,2858884200,21600,21600,21600,21600,0
|
|
20230802,155900,2858884200,21600,21600,21600,21600,0
|
|
20230802,155800,2858884200,21600,21600,21600,21600,0
|
|
20230802,155700,2858884200,21600,21600,21600,21600,0
|
|
20230802,155600,2858884200,21600,21600,21600,21600,0
|
|
20230802,155500,2858884200,21600,21600,21600,21600,0
|
|
20230802,155400,2858884200,21600,21600,21600,21600,0
|
|
20230802,155300,2858884200,21600,21600,21600,21600,0
|
|
20230802,155200,2858884200,21600,21600,21600,21600,0
|
|
20230802,155100,2858884200,21600,21600,21600,21600,0
|
|
20230802,155000,2858884200,21600,21600,21600,21600,0
|
|
20230802,154900,2858884200,21600,21600,21600,21600,0
|
|
20230802,154800,2858884200,21600,21600,21600,21600,0
|
|
20230802,154700,2858884200,21600,21600,21600,21600,0
|
|
20230802,154600,2858884200,21600,21600,21600,21600,0
|
|
20230802,154500,2858884200,21600,21600,21600,21600,0
|
|
20230802,154400,2858884200,21600,21600,21600,21600,0
|
|
20230802,154300,2858884200,21600,21600,21600,21600,0
|
|
20230802,154200,2858884200,21600,21600,21600,21600,0
|
|
20230802,154100,2858884200,21600,21600,21600,21600,0
|
|
20230802,154000,2858884200,21600,21600,21600,21600,0
|
|
20230802,153900,2858884200,21600,21600,21600,21600,0
|
|
20230802,153800,2858884200,21600,21600,21600,21600,0
|
|
20230802,153700,2858884200,21600,21600,21600,21600,0
|
|
20230802,153600,2858884200,21600,21600,21600,21600,0
|
|
20230802,153500,2858884200,21600,21600,21600,21600,0
|
|
20230802,153400,2858884200,21600,21600,21600,21600,1841
|
|
20230802,153300,2858884200,21600,21600,21600,21600,0
|
|
20230802,153200,2858884200,21600,21600,21600,21600,0
|
|
20230802,153100,2858884200,21600,21600,21600,21600,0
|
|
20230802,153000,2858884200,21600,21600,21600,21600,1841
|
|
20230802,152900,2819118600,21550,21550,21550,21550,0
|
|
20230802,152800,2819118600,21550,21550,21550,21550,0
|
|
20230802,152700,2819118600,21550,21550,21550,21550,0
|
|
20230802,152600,2819118600,21550,21550,21550,21550,0
|
|
20230802,152500,2819118600,21550,21550,21550,21550,0
|
|
20230802,152400,2819118600,21550,21550,21550,21550,0
|
|
20230802,152300,2819118600,21550,21550,21550,21550,0
|
|
20230802,152200,2819118600,21550,21550,21550,21550,0
|
|
20230802,152100,2819118600,21550,21550,21550,21550,0
|
|
20230802,152000,2819118600,21550,21550,21550,21550,0
|
|
20230802,151900,2819118600,21550,21500,21550,21500,802
|
|
20230802,151800,2801872350,21500,21500,21500,21450,164
|
|
20230802,151700,2798351050,21500,21450,21500,21450,103
|
|
20230802,151600,2796136600,21500,21500,21500,21500,30
|
|
20230802,151500,2795491600,21500,21450,21500,21450,539
|
|
20230802,151400,2783928150,21500,21500,21500,21450,421
|
|
20230802,151300,2774896500,21500,21450,21500,21450,515
|
|
20230802,151200,2763849000,21500,21500,21500,21500,1116
|
|
20230802,151100,2739855000,21500,21550,21550,21500,622
|
|
20230802,151000,2726481900,21550,21550,21550,21500,37
|
|
20230802,150900,2725685850,21550,21550,21550,21550,2
|
|
20230802,150800,2725642750,21550,21600,21600,21550,134
|
|
20230802,150700,2722754950,21550,21550,21550,21550,290
|
|
20230802,150600,2716505450,21550,21550,21550,21550,114
|
|
20230802,150500,2714048750,21550,21550,21550,21550,349
|
|
20230802,150400,2706527800,21550,21550,21550,21550,41
|
|
20230802,150300,2705644250,21550,21550,21550,21500,225
|
|
20230802,150200,2700796500,21550,21600,21600,21550,3357
|
|
20230802,150100,2628442600,21600,21600,21600,21600,30
|
|
20230802,150000,2627794600,21600,21550,21650,21550,56
|
|
20230802,145900,2626585150,21650,21550,21650,21550,163
|
|
20230802,145800,2623071950,21600,21600,21650,21600,207
|
|
20230802,145700,2618600250,21650,21650,21650,21650,0
|
|
20230802,145600,2618600250,21650,21650,21650,21650,1
|
|
20230802,145500,2618578600,21600,21600,21600,21550,1102
|
|
20230802,145400,2594817100,21600,21600,21600,21600,1
|
|
20230802,145300,2594795500,21650,21600,21650,21550,109
|
|
20230802,145200,2592439600,21600,21600,21600,21550,36
|
|
20230802,145100,2591662050,21600,21600,21600,21600,10
|
|
20230802,145000,2591446050,21550,21550,21550,21550,0
|
|
20230802,144900,2591446050,21550,21550,21550,21550,1179
|
|
20230802,144800,2566038600,21550,21550,21550,21550,100
|
|
20230802,144700,2563883600,21550,21600,21600,21550,300
|
|
20230802,144600,2557418050,21600,21600,21600,21600,10
|
|
20230802,144500,2557202050,21550,21550,21550,21550,200
|
|
20230802,144400,2552892050,21600,21600,21600,21600,801
|
|
20230802,144300,2535590450,21600,21600,21600,21550,13
|
|
20230802,144200,2535309700,21600,21600,21600,21600,10
|
|
20230802,144100,2535093700,21550,21600,21600,21550,302
|
|
20230802,144000,2528585550,21550,21550,21550,21550,544
|
|
20230802,143900,2516862350,21550,21550,21550,21550,6
|
|
20230802,143800,2516733050,21500,21500,21500,21500,55
|
|
20230802,143700,2515550550,21550,21550,21550,21550,3
|
|
20230802,143600,2515485900,21550,21550,21550,21550,8
|
|
20230802,143500,2515313500,21500,21500,21500,21500,100
|
|
20230802,143400,2513163500,21500,21600,21600,21500,434
|
|
20230802,143300,2503829500,21600,21550,21600,21550,235
|
|
20230802,143200,2498765000,21550,21500,21550,21500,27
|
|
20230802,143100,2498183900,21500,21550,21550,21500,39
|
|
20230802,143000,2497343500,21550,21500,21550,21500,476
|
|
20230802,142900,2487085750,21500,21500,21500,21500,0
|
|
20230802,142800,2487085750,21500,21450,21500,21450,80
|
|
20230802,142700,2485367500,21500,21500,21500,21450,169
|
|
20230802,142600,2481734050,21500,21500,21500,21500,1095
|
|
20230802,142500,2458191550,21500,21450,21500,21450,211
|
|
20230802,142400,2453656950,21450,21500,21550,21450,59
|
|
20230802,142300,2452388400,21500,21500,21500,21500,606
|
|
20230802,142200,2439359400,21500,21550,21550,21500,74
|
|
20230802,142100,2437765550,21550,21550,21550,21550,10
|
|
20230802,142000,2437550050,21550,21550,21550,21550,23
|
|
20230802,141900,2437054400,21550,21550,21550,21500,825
|
|
20230802,141800,2419307200,21550,21550,21550,21550,199
|
|
20230802,141700,2415018750,21550,21550,21550,21550,0
|
|
20230802,141600,2415018750,21550,21550,21550,21550,5
|
|
20230802,141500,2414911000,21600,21600,21600,21600,4
|
|
20230802,141400,2414824600,21600,21600,21600,21600,100
|
|
20230802,141300,2412664600,21600,21600,21600,21600,61
|
|
20230802,141200,2411347000,21550,21500,21550,21500,15
|
|
20230802,141100,2411023950,21550,21550,21550,21550,1
|
|
20230802,141000,2411002400,21550,21550,21550,21550,80
|
|
20230802,140900,2409278400,21550,21550,21550,21550,361
|
|
20230802,140800,2401498850,21550,21600,21600,21550,108
|
|
20230802,140700,2399171050,21600,21600,21600,21550,391
|
|
20230802,140600,2390743000,21600,21550,21600,21550,163
|
|
20230802,140500,2387222300,21600,21600,21600,21600,0
|
|
20230802,140400,2387222300,21600,21600,21600,21600,2
|
|
20230802,140300,2387179100,21500,21500,21500,21500,0
|
|
20230802,140200,2387179100,21500,21500,21500,21500,78
|
|
20230802,140100,2385502100,21500,21500,21500,21500,0
|
|
20230802,140000,2385502100,21500,21500,21500,21500,267
|
|
20230802,135900,2379761600,21550,21600,21600,21500,1063
|
|
20230802,135800,2356881450,21600,21550,21600,21550,8
|
|
20230802,135700,2356708750,21550,21550,21550,21550,60
|
|
20230802,135600,2355415750,21550,21550,21550,21550,0
|
|
20230802,135500,2355415750,21550,21550,21550,21550,4
|
|
20230802,135400,2355329550,21550,21550,21650,21500,7103
|
|
20230802,135300,2202484700,21550,21600,21600,21550,99
|
|
20230802,135200,2200346350,21550,21550,21550,21550,500
|
|
20230802,135100,2189571350,21600,21600,21600,21600,501
|
|
20230802,135000,2178749750,21550,21550,21550,21550,385
|
|
20230802,134900,2170453000,21550,21550,21550,21550,0
|
|
20230802,134800,2170453000,21550,21550,21550,21550,165
|
|
20230802,134700,2166897250,21550,21550,21550,21550,2266
|
|
20230802,134600,2118064950,21550,21550,21550,21550,343
|
|
20230802,134500,2110673300,21600,21600,21600,21600,3
|
|
20230802,134400,2110608500,21600,21600,21600,21600,42
|
|
20230802,134300,2109701300,21600,21550,21600,21550,89
|
|
20230802,134200,2107782850,21600,21600,21600,21600,680
|
|
20230802,134100,2093094850,21600,21700,21700,21600,2944
|
|
20230802,134000,2029417600,21700,21700,21700,21700,0
|
|
20230802,133900,2029417600,21700,21650,21700,21650,36
|
|
20230802,133800,2028636700,21650,21650,21650,21650,2650
|
|
20230802,133700,1971264200,21650,21650,21650,21650,10
|
|
20230802,133600,1971047700,21650,21650,21650,21650,39
|
|
20230802,133500,1970203350,21650,21650,21650,21650,322
|
|
20230802,133400,1963232050,21650,21650,21700,21650,186
|
|
20230802,133300,1959198150,21650,21700,21700,21650,704
|
|
20230802,133200,1943952350,21650,21650,21650,21650,120
|
|
20230802,133100,1941354350,21650,21700,21700,21650,2
|
|
20230802,133000,1941311000,21650,21650,21700,21650,230
|
|
20230802,132900,1936330250,21700,21700,21700,21700,2122
|
|
20230802,132800,1890282850,21700,21700,21700,21700,5
|
|
20230802,132700,1890174350,21700,21750,21750,21700,10
|
|
20230802,132600,1889957050,21700,21700,21750,21700,203
|
|
20230802,132500,1885547050,21700,21700,21700,21700,100
|
|
20230802,132400,1883377050,21700,21700,21700,21700,0
|
|
20230802,132300,1883377050,21700,21700,21700,21700,1
|
|
20230802,132200,1883355350,21750,21700,21750,21700,539
|
|
20230802,132100,1871634050,21700,21750,21750,21700,111
|
|
20230802,132000,1869224850,21700,21750,21750,21700,195
|
|
20230802,131900,1864993100,21750,21750,21750,21750,0
|
|
20230802,131800,1864993100,21750,21750,21750,21750,223
|
|
20230802,131700,1860142850,21750,21750,21750,21750,1
|
|
20230802,131600,1860121100,21800,21800,21800,21800,0
|
|
20230802,131500,1860121100,21800,21800,21800,21800,1101
|
|
20230802,131400,1836119300,21800,21800,21800,21800,18
|
|
20230802,131300,1835726900,21750,21750,21750,21750,9
|
|
20230802,131200,1835531150,21800,21750,21800,21750,45
|
|
20230802,131100,1834550200,21750,21750,21750,21750,100
|
|
20230802,131000,1832375200,21800,21800,21800,21800,22
|
|
20230802,130900,1831895600,21750,21750,21750,21750,1
|
|
20230802,130800,1831873850,21750,21750,21750,21750,145
|
|
20230802,130700,1828720100,21750,21750,21750,21750,5
|
|
20230802,130600,1828611350,21700,21700,21700,21700,0
|
|
20230802,130500,1828611350,21700,21700,21700,21700,121
|
|
20230802,130400,1825985650,21750,21750,21750,21750,462
|
|
20230802,130300,1815937150,21750,21700,21800,21700,377
|
|
20230802,130200,1807728850,21700,21750,21750,21700,221
|
|
20230802,130100,1802931400,21750,21750,21750,21750,250
|
|
20230802,130000,1797493900,21750,21750,21800,21750,53
|
|
20230802,125900,1796341050,21750,21750,21750,21750,100
|
|
20230802,125800,1794166050,21750,21750,21750,21750,230
|
|
20230802,125700,1789163550,21750,21800,21800,21750,229
|
|
20230802,125600,1784182750,21800,21750,21800,21750,60
|
|
20230802,125500,1782877250,21800,21750,21800,21750,11
|
|
20230802,125400,1782637500,21750,21750,21750,21750,0
|
|
20230802,125300,1782637500,21750,21800,21800,21750,44
|
|
20230802,125200,1781680300,21800,21800,21800,21800,1
|
|
20230802,125100,1781658500,21750,21750,21750,21750,0
|
|
20230802,125000,1781658500,21750,21750,21750,21750,0
|
|
20230802,124900,1781658500,21750,21750,21800,21750,386
|
|
20230802,124800,1773262500,21800,21800,21800,21800,238
|
|
20230802,124700,1768074100,21800,21800,21800,21800,0
|
|
20230802,124600,1768074100,21800,21850,21850,21800,232
|
|
20230802,124500,1763012400,21850,21850,21850,21850,157
|
|
20230802,124400,1759581950,21850,21850,21850,21850,80
|
|
20230802,124300,1757833950,21850,21850,21850,21850,59
|
|
20230802,124200,1756544800,21850,21800,21850,21800,55
|
|
20230802,124100,1755345750,21800,21800,21800,21800,2
|
|
20230802,124000,1755302150,21850,21800,21850,21800,824
|
|
20230802,123900,1737329500,21800,21750,21800,21750,644
|
|
20230802,123800,1723290350,21800,21800,21800,21800,0
|
|
20230802,123700,1723290350,21800,21800,21800,21800,1
|
|
20230802,123600,1723268550,21750,21700,21750,21700,31
|
|
20230802,123500,1722594350,21700,21750,21750,21700,1028
|
|
20230802,123400,1700242950,21750,21750,21750,21750,7
|
|
20230802,123300,1700090700,21750,21750,21750,21750,51
|
|
20230802,123200,1698981450,21750,21800,21800,21750,16
|
|
20230802,123100,1698632700,21800,21800,21800,21800,5
|
|
20230802,123000,1698523700,21800,21800,21800,21800,1
|
|
20230802,122900,1698501900,21800,21800,21800,21800,0
|
|
20230802,122800,1698501900,21800,21750,21800,21750,356
|
|
20230802,122700,1690741950,21750,21750,21750,21750,1
|
|
20230802,122600,1690720200,21800,21800,21800,21800,0
|
|
20230802,122500,1690720200,21800,21800,21800,21800,7
|
|
20230802,122400,1690567600,21750,21750,21750,21750,20
|
|
20230802,122300,1690132600,21750,21750,21750,21750,5
|
|
20230802,122200,1690023850,21750,21750,21750,21750,0
|
|
20230802,122100,1690023850,21750,21750,21750,21750,199
|
|
20230802,122000,1685695600,21750,21750,21750,21700,48
|
|
20230802,121900,1684651650,21700,21700,21750,21700,187
|
|
20230802,121800,1680593600,21700,21700,21700,21700,0
|
|
20230802,121700,1680593600,21700,21700,21700,21700,0
|
|
20230802,121600,1680593600,21700,21700,21700,21700,174
|
|
20230802,121500,1676817800,21700,21700,21700,21700,1555
|
|
20230802,121400,1643074300,21750,21750,21750,21700,14
|
|
20230802,121300,1642769950,21750,21750,21750,21750,2
|
|
20230802,121200,1642726450,21750,21750,21750,21750,743
|
|
20230802,121100,1626566200,21800,21750,21800,21750,218
|
|
20230802,121000,1621822150,21800,21800,21800,21800,21
|
|
20230802,120900,1621364350,21800,21750,21800,21750,6
|
|
20230802,120800,1621233650,21750,21750,21750,21750,9
|
|
20230802,120700,1621037900,21750,21750,21750,21750,101
|
|
20230802,120600,1618841150,21750,21750,21750,21750,487
|
|
20230802,120500,1608248900,21750,21750,21750,21750,11
|
|
20230802,120400,1608009650,21700,21700,21700,21700,1
|
|
20230802,120300,1607987950,21700,21700,21700,21700,329
|
|
20230802,120200,1600848650,21650,21650,21650,21650,0
|
|
20230802,120100,1600848650,21650,21700,21700,21650,524
|
|
20230802,120000,1589494550,21700,21700,21700,21700,213
|
|
20230802,115900,1584872450,21750,21750,21750,21750,2
|
|
20230802,115800,1584828950,21750,21750,21750,21750,6
|
|
20230802,115700,1584698450,21750,21700,21750,21700,111
|
|
20230802,115600,1582289250,21700,21700,21700,21700,105
|
|
20230802,115500,1580010750,21700,21700,21700,21700,4
|
|
20230802,115400,1579923950,21700,21700,21700,21650,439
|
|
20230802,115300,1570407600,21700,21700,21700,21700,0
|
|
20230802,115200,1570407600,21700,21650,21700,21650,97
|
|
20230802,115100,1568304250,21650,21700,21700,21650,245
|
|
20230802,115000,1562994900,21700,21700,21700,21700,110
|
|
20230802,114900,1560607900,21700,21700,21700,21700,0
|
|
20230802,114800,1560607900,21700,21700,21700,21700,52
|
|
20230802,114700,1559479500,21650,21700,21700,21650,94
|
|
20230802,114600,1557441600,21700,21700,21700,21700,234
|
|
20230802,114500,1552363800,21700,21700,21700,21700,115
|
|
20230802,114400,1549868300,21700,21700,21700,21650,76
|
|
20230802,114300,1548222500,21700,21650,21700,21650,336
|
|
20230802,114200,1540943100,21650,21650,21650,21650,10
|
|
20230802,114100,1540726600,21700,21700,21700,21650,3197
|
|
20230802,114000,1471508200,21700,21700,21700,21700,4
|
|
20230802,113900,1471421400,21700,21700,21700,21700,3315
|
|
20230802,113800,1399485900,21750,21750,21800,21700,248
|
|
20230802,113700,1394098150,21750,21750,21750,21750,145
|
|
20230802,113600,1390944400,21700,21700,21700,21700,11
|
|
20230802,113500,1390705700,21700,21750,21750,21700,271
|
|
20230802,113400,1384823500,21700,21700,21700,21700,16
|
|
20230802,113300,1384476300,21750,21750,21750,21700,89
|
|
20230802,113200,1382540750,21750,21750,21750,21750,510
|
|
20230802,113100,1371448250,21750,21750,21750,21750,652
|
|
20230802,113000,1357267250,21750,21750,21750,21700,4195
|
|
20230802,112900,1266096400,21750,21750,21750,21750,0
|
|
20230802,112800,1266096400,21750,21750,21800,21750,250
|
|
20230802,112700,1260658400,21750,21800,21800,21750,535
|
|
20230802,112600,1249005400,21800,21800,21800,21800,0
|
|
20230802,112500,1249005400,21800,21800,21800,21800,0
|
|
20230802,112400,1249005400,21800,21850,21850,21800,45
|
|
20230802,112300,1248022300,21850,21800,21850,21800,1674
|
|
20230802,112200,1211528550,21800,21800,21800,21800,25
|
|
20230802,112100,1210983550,21800,21800,21800,21800,160
|
|
20230802,112000,1207495550,21800,21800,21800,21800,0
|
|
20230802,111900,1207495550,21800,21800,21850,21800,1977
|
|
20230802,111800,1164396900,21850,21850,21850,21850,16
|
|
20230802,111700,1164047300,21850,21850,21850,21800,1892
|
|
20230802,111600,1122707550,21800,21800,21800,21800,2
|
|
20230802,111500,1122663950,21800,21850,21850,21800,1038
|
|
20230802,111400,1099984700,21900,21900,21900,21900,3
|
|
20230802,111300,1099919000,21900,21900,21900,21900,10
|
|
20230802,111200,1099700000,21900,21900,21900,21900,7
|
|
20230802,111100,1099546700,21900,21900,21900,21900,31
|
|
20230802,111000,1098867800,21900,21900,21900,21900,528
|
|
20230802,110900,1087304600,21850,21850,21850,21850,0
|
|
20230802,110800,1087304600,21850,21850,21850,21850,4
|
|
20230802,110700,1087217200,21850,21900,21900,21850,20
|
|
20230802,110600,1086779650,21850,21850,21850,21850,100
|
|
20230802,110500,1084594650,21850,21850,21850,21850,0
|
|
20230802,110400,1084594650,21850,21900,21900,21750,3181
|
|
20230802,110300,1015233550,21850,21850,21850,21850,21
|
|
20230802,110200,1014774700,21850,21900,21900,21850,3972
|
|
20230802,110100,927914400,21900,21900,21900,21900,63
|
|
20230802,110000,926534700,21900,21900,21950,21900,32
|
|
20230802,105900,925833700,21900,21950,21950,21900,151
|
|
20230802,105800,922526250,21950,21950,21950,21950,26
|
|
20230802,105700,921955550,22000,22000,22000,22000,0
|
|
20230802,105600,921955550,22000,22000,22000,22000,1
|
|
20230802,105500,921933550,22000,21900,22000,21900,656
|
|
20230802,105400,907541850,21900,21900,21900,21900,11
|
|
20230802,105300,907300950,21900,21900,22000,21900,1080
|
|
20230802,105200,883548700,21900,21950,21950,21900,1234
|
|
20230802,105100,856507900,21950,21950,21950,21950,393
|
|
20230802,105000,847881550,21950,22000,22000,21950,26
|
|
20230802,104900,847309750,21950,21950,21950,21950,2
|
|
20230802,104800,847265850,22000,22000,22000,22000,454
|
|
20230802,104700,837277850,22050,21950,22050,21950,1718
|
|
20230802,104600,799540300,21850,21950,21950,21850,304
|
|
20230802,104500,792885100,21850,21850,21850,21850,0
|
|
20230802,104400,792885100,21850,21850,21850,21850,17
|
|
20230802,104300,792513650,21850,22000,22000,21850,2223
|
|
20230802,104200,743838200,21950,21950,21950,21950,1537
|
|
20230802,104100,710101050,22050,22050,22050,22050,2
|
|
20230802,104000,710056950,22050,22050,22050,22050,102
|
|
20230802,103900,707807850,21950,21950,21950,21950,0
|
|
20230802,103800,707807850,21950,22000,22000,21950,240
|
|
20230802,103700,702528000,22050,22000,22050,22000,495
|
|
20230802,103600,691632800,22000,22000,22000,22000,0
|
|
20230802,103500,691632800,22000,22000,22000,22000,104
|
|
20230802,103400,689344800,22000,22000,22000,22000,58
|
|
20230802,103300,688068800,22000,22000,22000,22000,12
|
|
20230802,103200,687804800,22000,22000,22000,22000,11
|
|
20230802,103100,687562800,22000,22000,22000,22000,91
|
|
20230802,103000,685560800,22050,22050,22050,22050,0
|
|
20230802,102900,685560800,22050,22000,22050,22000,5
|
|
20230802,102800,685450700,22050,22000,22050,22000,15
|
|
20230802,102700,685120450,22000,22000,22000,21950,1179
|
|
20230802,102600,659237650,22000,22000,22000,22000,701
|
|
20230802,102500,643815650,22050,22050,22050,22050,33
|
|
20230802,102400,643088000,22050,22000,22050,22000,138
|
|
20230802,102300,640051950,22000,22000,22000,22000,3
|
|
20230802,102200,639985950,22050,22050,22050,22000,1278
|
|
20230802,102100,611868950,22050,22050,22050,22050,65
|
|
20230802,102000,610435700,22050,22100,22100,22050,791
|
|
20230802,101900,592993150,22100,22100,22100,22100,30
|
|
20230802,101800,592330150,22100,22100,22100,22100,50
|
|
20230802,101700,591225150,22050,22100,22100,22050,226
|
|
20230802,101600,586240350,22100,22100,22100,22100,1
|
|
20230802,101500,586218250,22100,22100,22100,22100,50
|
|
20230802,101400,585113250,22100,22050,22100,22050,17
|
|
20230802,101300,584738100,22100,22100,22100,22100,1
|
|
20230802,101200,584716000,22100,22100,22100,22100,0
|
|
20230802,101100,584716000,22100,22100,22100,22100,100
|
|
20230802,101000,582506000,22100,22100,22100,22100,100
|
|
20230802,100900,580296000,22100,22100,22100,22100,92
|
|
20230802,100800,578262800,22100,22100,22100,22100,152
|
|
20230802,100700,574903600,22100,22050,22100,22050,135
|
|
20230802,100600,571920600,22050,22050,22050,22050,50
|
|
20230802,100500,570818100,22100,22100,22100,22100,51
|
|
20230802,100400,569691000,22100,22100,22100,22100,100
|
|
20230802,100300,567481000,22100,22100,22100,22100,158
|
|
20230802,100200,563989200,22050,22100,22100,22050,701
|
|
20230802,100100,548532100,22100,22100,22100,22050,465
|
|
20230802,100000,538255850,22150,22150,22150,22150,30
|
|
20230802,095900,537591350,22150,22150,22150,22150,23
|
|
20230802,095800,537081900,22150,22150,22150,22150,52
|
|
20230802,095700,535930100,22150,22150,22150,22150,10
|
|
20230802,095600,535708600,22100,22100,22100,22100,10
|
|
20230802,095500,535487600,22100,22100,22100,22100,226
|
|
20230802,095400,530493000,22150,22100,22150,22100,760
|
|
20230802,095300,513696500,22100,22100,22150,22050,158
|
|
20230802,095200,510206150,22150,22150,22150,22150,1
|
|
20230802,095100,510184000,22050,22100,22100,22050,10
|
|
20230802,095000,509963450,22100,22100,22100,22100,11
|
|
20230802,094900,509720350,22100,22050,22100,22050,140
|
|
20230802,094800,506631350,22100,22050,22100,22050,1004
|
|
20230802,094700,484492650,22050,22100,22100,22050,34
|
|
20230802,094600,483742900,22050,22100,22100,22050,202
|
|
20230802,094500,479288700,22100,22150,22150,22050,308
|
|
20230802,094400,472487050,22150,22150,22150,22100,52
|
|
20230802,094300,471335950,22150,22100,22150,22050,1073
|
|
20230802,094200,447592200,22050,22100,22100,22050,167
|
|
20230802,094100,443906550,22100,22100,22100,22100,287
|
|
20230802,094000,437563850,22100,22100,22100,22050,56
|
|
20230802,093900,436328000,22100,22100,22100,22100,89
|
|
20230802,093800,434361100,22050,22100,22100,22050,91
|
|
20230802,093700,432350500,22100,22050,22150,22050,2096
|
|
20230802,093600,386102700,22050,22050,22050,22050,17
|
|
20230802,093500,385727850,22000,22000,22000,22000,0
|
|
20230802,093400,385727850,22000,22050,22050,22000,13
|
|
20230802,093300,385441300,22050,22050,22050,22050,87
|
|
20230802,093200,383522950,22050,22050,22050,22050,98
|
|
20230802,093100,381362050,22050,22050,22050,22050,5
|
|
20230802,093000,381251800,22050,22050,22050,22050,8
|
|
20230802,092900,381075400,22100,22050,22100,21900,3585
|
|
20230802,092800,302349850,22050,22050,22050,22050,10
|
|
20230802,092700,302129350,22050,22100,22100,22050,271
|
|
20230802,092600,296144250,22100,22100,22100,22100,0
|
|
20230802,092500,296144250,22100,22100,22100,22100,152
|
|
20230802,092400,292785050,22100,22050,22100,22050,379
|
|
20230802,092300,284409900,22050,22050,22050,22050,30
|
|
20230802,092200,283748400,22050,22050,22050,22050,30
|
|
20230802,092100,283086900,22050,22100,22100,22050,186
|
|
20230802,092000,278985500,22100,22100,22100,22100,55
|
|
20230802,091900,277770000,22100,22100,22100,22100,10
|
|
20230802,091800,277549000,22100,22100,22100,22050,15
|
|
20230802,091700,277217750,22100,22100,22100,22100,160
|
|
20230802,091600,273681750,22150,22150,22150,22150,703
|
|
20230802,091500,258110300,22150,22200,22200,22150,112
|
|
20230802,091400,255624500,22150,22150,22150,22150,55
|
|
20230802,091300,254406250,22200,22150,22200,22050,821
|
|
20230802,091200,236258550,22150,22150,22150,22150,286
|
|
20230802,091100,229923650,22150,22150,22150,22150,209
|
|
20230802,091000,225294300,22150,22150,22200,22100,112
|
|
20230802,090900,222813050,22200,22100,22200,22000,3106
|
|
20230802,090800,154090950,22000,22000,22000,22000,518
|
|
20230802,090700,142694950,22000,22100,22100,22000,111
|
|
20230802,090600,140249950,22100,22100,22100,22100,4
|
|
20230802,090500,140161550,22100,22000,22100,22000,218
|
|
20230802,090400,135364450,22000,22100,22150,22000,270
|
|
20230802,090300,129421700,22150,22150,22150,22100,476
|
|
20230802,090200,118889800,22000,21950,22000,21900,1104
|
|
20230802,090100,94655650,21950,21950,21950,21900,1035
|
|
20230802,090000,71948400,21950,21850,21950,21850,3290
|