595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185200,4046315750,24950,24950,24950,24950,1421
|
|
20230802,185100,4046315750,24950,24950,24950,24950,0
|
|
20230802,185000,4046315750,24950,24950,24950,24950,0
|
|
20230802,184900,4046315750,24950,24950,24950,24950,0
|
|
20230802,184800,4046315750,24950,24950,24950,24950,0
|
|
20230802,184700,4046315750,24950,24950,24950,24950,0
|
|
20230802,184600,4046315750,24950,24950,24950,24950,0
|
|
20230802,184500,4046315750,24950,24950,24950,24950,0
|
|
20230802,184400,4046315750,24950,24950,24950,24950,0
|
|
20230802,184300,4046315750,24950,24950,24950,24950,0
|
|
20230802,184200,4046315750,24950,24950,24950,24950,0
|
|
20230802,184100,4046315750,24950,24950,24950,24950,0
|
|
20230802,184000,4046315750,24950,24950,24950,24950,0
|
|
20230802,183900,4046315750,24950,24950,24950,24950,0
|
|
20230802,183800,4046315750,24950,24950,24950,24950,0
|
|
20230802,183700,4046315750,24950,24950,24950,24950,0
|
|
20230802,183600,4046315750,24950,24950,24950,24950,0
|
|
20230802,183500,4046315750,24950,24950,24950,24950,0
|
|
20230802,183400,4046315750,24950,24950,24950,24950,0
|
|
20230802,183300,4046315750,24950,24950,24950,24950,0
|
|
20230802,183200,4046315750,24950,24950,24950,24950,0
|
|
20230802,183100,4046315750,24950,24950,24950,24950,0
|
|
20230802,183000,4046315750,24950,24950,24950,24950,0
|
|
20230802,182900,4046315750,24950,24950,24950,24950,0
|
|
20230802,182800,4046315750,24950,24950,24950,24950,0
|
|
20230802,182700,4046315750,24950,24950,24950,24950,0
|
|
20230802,182600,4046315750,24950,24950,24950,24950,0
|
|
20230802,182500,4046315750,24950,24950,24950,24950,0
|
|
20230802,182400,4046315750,24950,24950,24950,24950,0
|
|
20230802,182300,4046315750,24950,24950,24950,24950,0
|
|
20230802,182200,4046315750,24950,24950,24950,24950,1421
|
|
20230802,182100,4046315750,24950,24950,24950,24950,0
|
|
20230802,182000,4046315750,24950,24950,24950,24950,0
|
|
20230802,181900,4046315750,24950,24950,24950,24950,0
|
|
20230802,181800,4046315750,24950,24950,24950,24950,0
|
|
20230802,181700,4046315750,24950,24950,24950,24950,0
|
|
20230802,181600,4046315750,24950,24950,24950,24950,0
|
|
20230802,181500,4046315750,24950,24950,24950,24950,0
|
|
20230802,181400,4046315750,24950,24950,24950,24950,0
|
|
20230802,181300,4046315750,24950,24950,24950,24950,0
|
|
20230802,181200,4046315750,24950,24950,24950,24950,0
|
|
20230802,181100,4046315750,24950,24950,24950,24950,0
|
|
20230802,181000,4046315750,24950,24950,24950,24950,0
|
|
20230802,180900,4046315750,24950,24950,24950,24950,0
|
|
20230802,180800,4046315750,24950,24950,24950,24950,0
|
|
20230802,180700,4046315750,24950,24950,24950,24950,0
|
|
20230802,180600,4046315750,24950,24950,24950,24950,0
|
|
20230802,180500,4046315750,24950,24950,24950,24950,0
|
|
20230802,180400,4046315750,24950,24950,24950,24950,0
|
|
20230802,180300,4046315750,24950,24950,24950,24950,0
|
|
20230802,180200,4046315750,24950,24950,24950,24950,0
|
|
20230802,180100,4046315750,24950,24950,24950,24950,0
|
|
20230802,180000,4046315750,24950,24950,24950,24950,0
|
|
20230802,175900,4046315750,24950,24950,24950,24950,0
|
|
20230802,175800,4046315750,24950,24950,24950,24950,0
|
|
20230802,175700,4046315750,24950,24950,24950,24950,0
|
|
20230802,175600,4046315750,24950,24950,24950,24950,0
|
|
20230802,175500,4046315750,24950,24950,24950,24950,0
|
|
20230802,175400,4046315750,24950,24950,24950,24950,0
|
|
20230802,175300,4046315750,24950,24950,24950,24950,0
|
|
20230802,175200,4046315750,24950,24950,24950,24950,1421
|
|
20230802,175100,4046315750,24950,24950,24950,24950,0
|
|
20230802,175000,4046315750,24950,24950,24950,24950,0
|
|
20230802,174900,4046315750,24950,24950,24950,24950,0
|
|
20230802,174800,4046315750,24950,24950,24950,24950,0
|
|
20230802,174700,4046315750,24950,24950,24950,24950,0
|
|
20230802,174600,4046315750,24950,24950,24950,24950,0
|
|
20230802,174500,4046315750,24950,24950,24950,24950,0
|
|
20230802,174400,4046315750,24950,24950,24950,24950,0
|
|
20230802,174300,4046315750,24950,24950,24950,24950,0
|
|
20230802,174200,4046315750,24950,24950,24950,24950,0
|
|
20230802,174100,4046315750,24950,24950,24950,24950,0
|
|
20230802,174000,4046315750,24950,24950,24950,24950,0
|
|
20230802,173900,4046315750,24950,24950,24950,24950,0
|
|
20230802,173800,4046315750,24950,24950,24950,24950,0
|
|
20230802,173700,4046315750,24950,24950,24950,24950,0
|
|
20230802,173600,4046315750,24950,24950,24950,24950,0
|
|
20230802,173500,4046315750,24950,24950,24950,24950,0
|
|
20230802,173400,4046315750,24950,24950,24950,24950,0
|
|
20230802,173300,4046315750,24950,24950,24950,24950,0
|
|
20230802,173200,4046315750,24950,24950,24950,24950,0
|
|
20230802,173100,4046315750,24950,24950,24950,24950,0
|
|
20230802,173000,4046315750,24950,24950,24950,24950,0
|
|
20230802,172900,4046315750,24950,24950,24950,24950,0
|
|
20230802,172800,4046315750,24950,24950,24950,24950,0
|
|
20230802,172700,4046315750,24950,24950,24950,24950,0
|
|
20230802,172600,4046315750,24950,24950,24950,24950,0
|
|
20230802,172500,4046315750,24950,24950,24950,24950,0
|
|
20230802,172400,4046315750,24950,24950,24950,24950,0
|
|
20230802,172300,4046315750,24950,24950,24950,24950,0
|
|
20230802,172200,4046315750,24950,24950,24950,24950,1421
|
|
20230802,172100,4046315750,24950,24950,24950,24950,0
|
|
20230802,172000,4046315750,24950,24950,24950,24950,0
|
|
20230802,171900,4046315750,24950,24950,24950,24950,0
|
|
20230802,171800,4046315750,24950,24950,24950,24950,0
|
|
20230802,171700,4046315750,24950,24950,24950,24950,0
|
|
20230802,171600,4046315750,24950,24950,24950,24950,0
|
|
20230802,171500,4046315750,24950,24950,24950,24950,0
|
|
20230802,171400,4046315750,24950,24950,24950,24950,0
|
|
20230802,171300,4046315750,24950,24950,24950,24950,0
|
|
20230802,171200,4046315750,24950,24950,24950,24950,0
|
|
20230802,171100,4046315750,24950,24950,24950,24950,0
|
|
20230802,171000,4046315750,24950,24950,24950,24950,0
|
|
20230802,170900,4046315750,24950,24950,24950,24950,0
|
|
20230802,170800,4046315750,24950,24950,24950,24950,0
|
|
20230802,170700,4046315750,24950,24950,24950,24950,0
|
|
20230802,170600,4046315750,24950,24950,24950,24950,0
|
|
20230802,170500,4046315750,24950,24950,24950,24950,0
|
|
20230802,170400,4046315750,24950,24950,24950,24950,0
|
|
20230802,170300,4046315750,24950,24950,24950,24950,0
|
|
20230802,170200,4046315750,24950,24950,24950,24950,0
|
|
20230802,170100,4046315750,24950,24950,24950,24950,0
|
|
20230802,170000,4046315750,24950,24950,24950,24950,0
|
|
20230802,165900,4046315750,24950,24950,24950,24950,0
|
|
20230802,165800,4046315750,24950,24950,24950,24950,0
|
|
20230802,165700,4046315750,24950,24950,24950,24950,0
|
|
20230802,165600,4046315750,24950,24950,24950,24950,0
|
|
20230802,165500,4046315750,24950,24950,24950,24950,0
|
|
20230802,165400,4046315750,24950,24950,24950,24950,0
|
|
20230802,165300,4046315750,24950,24950,24950,24950,0
|
|
20230802,165200,4046315750,24950,24950,24950,24950,1421
|
|
20230802,165100,4046315750,24950,24950,24950,24950,0
|
|
20230802,165000,4046315750,24950,24950,24950,24950,0
|
|
20230802,164900,4046315750,24950,24950,24950,24950,0
|
|
20230802,164800,4046315750,24950,24950,24950,24950,0
|
|
20230802,164700,4046315750,24950,24950,24950,24950,0
|
|
20230802,164600,4046315750,24950,24950,24950,24950,0
|
|
20230802,164500,4046315750,24950,24950,24950,24950,0
|
|
20230802,164400,4046315750,24950,24950,24950,24950,0
|
|
20230802,164300,4046315750,24950,24950,24950,24950,0
|
|
20230802,164200,4046315750,24950,24950,24950,24950,0
|
|
20230802,164100,4046315750,24950,24950,24950,24950,0
|
|
20230802,164000,4046315750,24950,24950,24950,24950,0
|
|
20230802,163900,4046315750,24950,24950,24950,24950,0
|
|
20230802,163800,4046315750,24950,24950,24950,24950,0
|
|
20230802,163700,4046315750,24950,24950,24950,24950,0
|
|
20230802,163600,4046315750,24950,24950,24950,24950,0
|
|
20230802,163500,4046315750,24950,24950,24950,24950,0
|
|
20230802,163400,4046315750,24950,24950,24950,24950,0
|
|
20230802,163300,4046315750,24950,24950,24950,24950,0
|
|
20230802,163200,4046315750,24950,24950,24950,24950,0
|
|
20230802,163100,4046315750,24950,24950,24950,24950,0
|
|
20230802,163000,4046315750,24950,24950,24950,24950,0
|
|
20230802,162900,4046315750,24950,24950,24950,24950,0
|
|
20230802,162800,4046315750,24950,24950,24950,24950,0
|
|
20230802,162700,4046315750,24950,24950,24950,24950,0
|
|
20230802,162600,4046315750,24950,24950,24950,24950,0
|
|
20230802,162500,4046315750,24950,24950,24950,24950,0
|
|
20230802,162400,4046315750,24950,24950,24950,24950,0
|
|
20230802,162300,4046315750,24950,24950,24950,24950,0
|
|
20230802,162200,4046315750,24950,24950,24950,24950,1421
|
|
20230802,162100,4046315750,24950,24950,24950,24950,0
|
|
20230802,162000,4046315750,24950,24950,24950,24950,0
|
|
20230802,161900,4046315750,24950,24950,24950,24950,0
|
|
20230802,161800,4046315750,24950,24950,24950,24950,0
|
|
20230802,161700,4046315750,24950,24950,24950,24950,0
|
|
20230802,161600,4046315750,24950,24950,24950,24950,0
|
|
20230802,161500,4046315750,24950,24950,24950,24950,0
|
|
20230802,161400,4046315750,24950,24950,24950,24950,0
|
|
20230802,161300,4046315750,24950,24950,24950,24950,0
|
|
20230802,161200,4046315750,24950,24950,24950,24950,0
|
|
20230802,161100,4046315750,24950,24950,24950,24950,0
|
|
20230802,161000,4046315750,24950,24950,24950,24950,0
|
|
20230802,160900,4046315750,24950,24950,24950,24950,0
|
|
20230802,160800,4046315750,24950,24950,24950,24950,0
|
|
20230802,160700,4046315750,24950,24950,24950,24950,0
|
|
20230802,160600,4046315750,24950,24950,24950,24950,0
|
|
20230802,160500,4046315750,24950,24950,24950,24950,0
|
|
20230802,160400,4046315750,24950,24950,24950,24950,0
|
|
20230802,160300,4046315750,24950,24950,24950,24950,0
|
|
20230802,160200,4046315750,24950,24950,24950,24950,0
|
|
20230802,160100,4046315750,24950,24950,24950,24950,0
|
|
20230802,160000,4046315750,24950,24950,24950,24950,0
|
|
20230802,155900,4046315750,24950,24950,24950,24950,0
|
|
20230802,155800,4046315750,24950,24950,24950,24950,0
|
|
20230802,155700,4046315750,24950,24950,24950,24950,0
|
|
20230802,155600,4046315750,24950,24950,24950,24950,0
|
|
20230802,155500,4046315750,24950,24950,24950,24950,0
|
|
20230802,155400,4046315750,24950,24950,24950,24950,0
|
|
20230802,155300,4046315750,24950,24950,24950,24950,0
|
|
20230802,155200,4046315750,24950,24950,24950,24950,1421
|
|
20230802,155100,4046315750,24950,24950,24950,24950,0
|
|
20230802,155000,4046315750,24950,24950,24950,24950,0
|
|
20230802,154900,4046315750,24950,24950,24950,24950,0
|
|
20230802,154800,4046315750,24950,24950,24950,24950,0
|
|
20230802,154700,4046315750,24950,24950,24950,24950,0
|
|
20230802,154600,4046315750,24950,24950,24950,24950,0
|
|
20230802,154500,4046315750,24950,24950,24950,24950,0
|
|
20230802,154400,4046315750,24950,24950,24950,24950,0
|
|
20230802,154300,4046315750,24950,24950,24950,24950,0
|
|
20230802,154200,4046315750,24950,24950,24950,24950,0
|
|
20230802,154100,4046315750,24950,24950,24950,24950,0
|
|
20230802,154000,4046315750,24950,24950,24950,24950,0
|
|
20230802,153900,4046315750,24950,24950,24950,24950,0
|
|
20230802,153800,4046315750,24950,24950,24950,24950,0
|
|
20230802,153700,4046315750,24950,24950,24950,24950,0
|
|
20230802,153600,4046315750,24950,24950,24950,24950,0
|
|
20230802,153500,4046315750,24950,24950,24950,24950,0
|
|
20230802,153400,4046315750,24950,24950,24950,24950,0
|
|
20230802,153300,4046315750,24950,24950,24950,24950,0
|
|
20230802,153200,4046315750,24950,24950,24950,24950,0
|
|
20230802,153100,4046315750,24950,24950,24950,24950,0
|
|
20230802,153000,4046315750,24950,24950,24950,24950,1421
|
|
20230802,152900,4010861800,24900,24900,24900,24900,0
|
|
20230802,152800,4010861800,24900,24900,24900,24900,0
|
|
20230802,152700,4010861800,24900,24900,24900,24900,0
|
|
20230802,152600,4010861800,24900,24900,24900,24900,0
|
|
20230802,152500,4010861800,24900,24900,24900,24900,0
|
|
20230802,152400,4010861800,24900,24900,24900,24900,0
|
|
20230802,152300,4010861800,24900,24900,24900,24900,0
|
|
20230802,152200,4010861800,24900,24900,24900,24900,0
|
|
20230802,152100,4010861800,24900,24900,24900,24900,0
|
|
20230802,152000,4010861800,24900,24900,24900,24900,0
|
|
20230802,151900,4010861800,24900,24900,25000,24900,384
|
|
20230802,151800,4001273900,24950,24950,25000,24900,161
|
|
20230802,151700,3997253900,25000,24950,25000,24950,35
|
|
20230802,151600,3996379400,25000,25000,25000,24950,309
|
|
20230802,151500,3988655750,25000,24950,25100,24950,31
|
|
20230802,151400,3987880200,25100,24900,25100,24900,120
|
|
20230802,151300,3984874200,24950,24850,24950,24850,83
|
|
20230802,151200,3982809100,24800,24750,24800,24700,32
|
|
20230802,151100,3982017400,24700,24800,24850,24700,1376
|
|
20230802,151000,3947964800,24800,24900,24950,24800,263
|
|
20230802,150900,3941421150,24950,24950,24950,24950,75
|
|
20230802,150800,3939549900,24950,25000,25000,24950,172
|
|
20230802,150700,3935251600,25000,25000,25050,25000,83
|
|
20230802,150600,3933176550,25000,25000,25000,25000,540
|
|
20230802,150500,3919676550,25050,25050,25050,25050,131
|
|
20230802,150400,3916395000,25100,25050,25100,25050,279
|
|
20230802,150300,3909397100,25100,25100,25100,25100,79
|
|
20230802,150200,3907414200,25100,25100,25100,25100,46
|
|
20230802,150100,3906259600,25100,25200,25200,25100,396
|
|
20230802,150000,3896307150,25150,25150,25200,25150,279
|
|
20230802,145900,3889288300,25200,25200,25200,25150,448
|
|
20230802,145800,3877999050,25150,25150,25200,25150,65
|
|
20230802,145700,3876362350,25150,25150,25200,25150,82
|
|
20230802,145600,3874298100,25150,25150,25200,25150,454
|
|
20230802,145500,3862858900,25100,25050,25100,25050,169
|
|
20230802,145400,3858617050,25050,25100,25100,25050,139
|
|
20230802,145300,3855130650,25050,25150,25150,25000,1282
|
|
20230802,145200,3823047100,25100,25150,25200,25100,140
|
|
20230802,145100,3819531000,25150,25150,25150,25100,76
|
|
20230802,145000,3817619650,25150,25100,25150,25100,22
|
|
20230802,144900,3817066400,25100,25150,25200,25100,202
|
|
20230802,144800,3811979300,25150,25250,25250,25150,614
|
|
20230802,144700,3796504600,25250,25250,25250,25200,56
|
|
20230802,144600,3795091200,25250,25250,25300,25200,202
|
|
20230802,144500,3789990700,25300,25250,25300,25200,59
|
|
20230802,144400,3788500700,25300,25250,25350,25250,1772
|
|
20230802,144300,3743724100,25300,25250,25350,25200,1212
|
|
20230802,144200,3713095400,25250,25200,25250,25200,137
|
|
20230802,144100,3709642900,25150,25200,25200,25150,45
|
|
20230802,144000,3708508950,25200,25200,25250,25200,123
|
|
20230802,143900,3705407050,25250,25250,25250,25200,19
|
|
20230802,143800,3704927800,25250,25200,25250,25150,113
|
|
20230802,143700,3702077250,25150,25200,25200,25150,47
|
|
20230802,143600,3700892900,25200,25200,25200,25150,193
|
|
20230802,143500,3696029350,25200,25150,25200,25150,83
|
|
20230802,143400,3693937800,25200,25150,25200,25150,36
|
|
20230802,143300,3693032150,25200,25150,25200,25050,13
|
|
20230802,143200,3692705250,25150,25050,25200,25050,592
|
|
20230802,143100,3677862750,25000,24950,25050,24950,560
|
|
20230802,143000,3663862350,24950,25000,25000,24950,13
|
|
20230802,142900,3663537900,25000,25000,25000,24850,83
|
|
20230802,142800,3661467250,24850,25000,25050,24850,216
|
|
20230802,142700,3656073600,25000,25050,25050,25000,260
|
|
20230802,142600,3649567950,25100,25050,25100,25000,22
|
|
20230802,142500,3649016400,25100,25050,25100,25050,679
|
|
20230802,142400,3631982450,25100,25050,25200,25050,124
|
|
20230802,142300,3628867300,25200,25200,25200,25050,1216
|
|
20230802,142200,3598343800,25150,25150,25150,25150,357
|
|
20230802,142100,3589365250,25150,25200,25200,25150,43
|
|
20230802,142000,3588281700,25200,25150,25200,25150,107
|
|
20230802,141900,3585587950,25250,25200,25250,25200,57
|
|
20230802,141800,3584151300,25200,25200,25200,25150,101
|
|
20230802,141700,3581606150,25200,25200,25250,25200,50
|
|
20230802,141600,3580344200,25250,25250,25250,25200,64
|
|
20230802,141500,3578729150,25200,25150,25250,25150,137
|
|
20230802,141400,3575274400,25200,25250,25250,25150,565
|
|
20230802,141300,3561031250,25250,25200,25250,25200,538
|
|
20230802,141200,3547446850,25250,25250,25300,25200,370
|
|
20230802,141100,3538098800,25300,25300,25300,25250,480
|
|
20230802,141000,3525954950,25300,25250,25300,25200,2486
|
|
20230802,140900,3463144050,25200,25150,25250,25100,1077
|
|
20230802,140800,3435988050,25100,25200,25250,25100,1330
|
|
20230802,140700,3402520450,25150,25050,25150,25050,1177
|
|
20230802,140600,3372990050,25050,25050,25050,25000,74
|
|
20230802,140500,3371136450,25000,25000,25000,25000,29
|
|
20230802,140400,3370411450,25000,25000,25000,24950,119
|
|
20230802,140300,3367436850,24900,25000,25000,24900,192
|
|
20230802,140200,3362643250,24950,24950,25000,24950,86
|
|
20230802,140100,3360497500,24950,24950,25000,24950,311
|
|
20230802,140000,3352735800,24950,24850,24950,24850,170
|
|
20230802,135900,3348500400,24900,24850,24950,24850,375
|
|
20230802,135800,3339152400,24850,24800,24850,24800,240
|
|
20230802,135700,3333188700,24850,24850,24850,24800,274
|
|
20230802,135600,3326380300,24800,24800,24800,24800,57
|
|
20230802,135500,3324966700,24800,24700,24800,24700,211
|
|
20230802,135400,3319735800,24700,24800,24800,24650,132
|
|
20230802,135300,3316470200,24850,24650,24850,24650,215
|
|
20230802,135200,3311161650,24650,24800,24800,24650,227
|
|
20230802,135100,3305540950,24800,24750,24800,24750,60
|
|
20230802,135000,3304053700,24700,24700,24750,24700,859
|
|
20230802,134900,3282809750,24650,24600,24700,24600,30
|
|
20230802,134800,3282070450,24650,24600,24650,24550,633
|
|
20230802,134700,3266492100,24650,24600,24650,24600,40
|
|
20230802,134600,3265506150,24650,24650,24700,24600,110
|
|
20230802,134500,3262797750,24700,24650,24700,24650,79
|
|
20230802,134400,3260850350,24650,24600,24650,24600,158
|
|
20230802,134300,3256961650,24600,24550,24600,24550,16
|
|
20230802,134200,3256568300,24700,24700,24700,24400,8831
|
|
20230802,134100,3039534250,24800,24750,24800,24700,344
|
|
20230802,134000,3031014400,24750,24750,24800,24750,457
|
|
20230802,133900,3019701700,24800,24750,24800,24750,59
|
|
20230802,133800,3018239500,24750,24750,24750,24700,168
|
|
20230802,133700,3014088850,24750,24750,24800,24700,757
|
|
20230802,133600,2995356200,24750,24750,24800,24750,577
|
|
20230802,133500,2981073250,24800,24800,24800,24800,46
|
|
20230802,133400,2979932450,24750,24750,24750,24700,381
|
|
20230802,133300,2970502750,24750,24750,24800,24750,81
|
|
20230802,133200,2968495850,24750,24750,24800,24750,688
|
|
20230802,133100,2951465900,24750,24800,24800,24750,139
|
|
20230802,133000,2948023700,24750,24800,24800,24750,404
|
|
20230802,132900,2938011100,24850,24800,24850,24800,143
|
|
20230802,132800,2934462700,24850,24800,24850,24800,56
|
|
20230802,132700,2933071950,24800,24800,24800,24750,438
|
|
20230802,132600,2922209600,24800,24750,24850,24750,588
|
|
20230802,132500,2907644150,24750,24800,24800,24750,1900
|
|
20230802,132400,2860584550,24800,24850,24850,24800,1144
|
|
20230802,132300,2832185350,24900,24850,24900,24850,302
|
|
20230802,132200,2824678700,24900,24900,24900,24850,1498
|
|
20230802,132100,2787384800,24900,24950,24950,24900,14
|
|
20230802,132000,2787036150,24900,24900,24950,24900,163
|
|
20230802,131900,2782977400,24950,24950,24950,24950,11
|
|
20230802,131800,2782702950,24950,24950,25000,24900,504
|
|
20230802,131700,2770146800,24950,24950,24950,24950,329
|
|
20230802,131600,2761938250,24950,25000,25000,24950,63
|
|
20230802,131500,2760364300,25000,25000,25000,25000,8
|
|
20230802,131400,2760164300,24950,24950,25000,24950,71
|
|
20230802,131300,2758391850,24950,24950,24950,24950,73
|
|
20230802,131200,2756570500,24950,24950,24950,24950,4
|
|
20230802,131100,2756470700,24950,24950,24950,24950,8
|
|
20230802,131000,2756271100,24950,24950,24950,24950,492
|
|
20230802,130900,2743995700,24950,25000,25000,24950,33
|
|
20230802,130800,2743172300,24950,24950,24950,24950,0
|
|
20230802,130700,2743172300,24950,24950,24950,24950,443
|
|
20230802,130600,2732119450,24950,24950,24950,24950,1
|
|
20230802,130500,2732094500,24950,25000,25000,24950,7
|
|
20230802,130400,2731919600,25000,25000,25000,25000,105
|
|
20230802,130300,2729294600,25050,25000,25050,25000,397
|
|
20230802,130200,2719369500,25000,25000,25000,25000,3
|
|
20230802,130100,2719294500,24950,25000,25000,24950,2
|
|
20230802,130000,2719244550,25000,24950,25000,24950,37
|
|
20230802,125900,2718321300,24950,24950,24950,24950,7
|
|
20230802,125800,2718146650,24950,24950,24950,24950,66
|
|
20230802,125700,2716499950,24950,24950,24950,24950,432
|
|
20230802,125600,2705721550,24950,24950,24950,24950,2
|
|
20230802,125500,2705671650,25000,25000,25000,24950,187
|
|
20230802,125400,2700998200,24950,24950,24950,24950,42
|
|
20230802,125300,2699950300,24950,25000,25000,24950,424
|
|
20230802,125200,2689370350,24950,24950,24950,24950,58
|
|
20230802,125100,2687923250,24950,24950,24950,24950,563
|
|
20230802,125000,2673876400,24950,24950,24950,24950,78
|
|
20230802,124900,2671930300,24950,24950,24950,24950,132
|
|
20230802,124800,2668636900,25000,25000,25000,24950,99
|
|
20230802,124700,2666162800,25000,25000,25000,25000,101
|
|
20230802,124600,2663637800,25000,25000,25000,25000,82
|
|
20230802,124500,2661587800,25000,25000,25050,25000,61
|
|
20230802,124400,2660062250,25050,25100,25100,25000,104
|
|
20230802,124300,2657461050,25100,25000,25100,25000,287
|
|
20230802,124200,2650282250,24950,24950,25000,24950,92
|
|
20230802,124100,2647986800,24950,25050,25100,24950,276
|
|
20230802,124000,2641081550,25050,25050,25050,25050,46
|
|
20230802,123900,2639929250,25050,25050,25050,25050,67
|
|
20230802,123800,2638250900,25050,25050,25050,25050,32
|
|
20230802,123700,2637449300,25050,25100,25100,25050,33
|
|
20230802,123600,2636622600,25050,25100,25100,25050,52
|
|
20230802,123500,2635319950,25000,25100,25100,25000,6
|
|
20230802,123400,2635169850,25000,25000,25150,24950,168
|
|
20230802,123300,2630967750,24950,25100,25100,24950,34
|
|
20230802,123200,2630117700,25000,25000,25000,25000,103
|
|
20230802,123100,2627542700,24950,24950,24950,24950,31
|
|
20230802,123000,2626769250,24950,24950,24950,24950,33
|
|
20230802,122900,2625945900,24950,24950,25000,24950,42
|
|
20230802,122800,2624897950,24950,25000,25000,24950,398
|
|
20230802,122700,2614953600,25000,25000,25000,25000,72
|
|
20230802,122600,2613153600,25000,25000,25000,25000,32
|
|
20230802,122500,2612353600,25100,25050,25100,25050,360
|
|
20230802,122400,2603334600,25050,25100,25100,25050,260
|
|
20230802,122300,2596810200,25050,25050,25050,25050,312
|
|
20230802,122200,2588994600,25050,25050,25050,25050,1
|
|
20230802,122100,2588969550,25100,25050,25100,25050,189
|
|
20230802,122000,2584235050,25050,25050,25050,25050,34
|
|
20230802,121900,2583383350,25150,25150,25150,25150,4
|
|
20230802,121800,2583282750,25150,25100,25150,25050,294
|
|
20230802,121700,2575904800,25100,25100,25100,25100,35
|
|
20230802,121600,2575026300,25100,25100,25100,25100,1
|
|
20230802,121500,2575001200,25100,25100,25100,25100,31
|
|
20230802,121400,2574223100,25200,25150,25200,25050,53
|
|
20230802,121300,2572892950,25150,25100,25150,25100,456
|
|
20230802,121200,2561436450,25050,25050,25050,25050,32
|
|
20230802,121100,2560634850,25050,25050,25050,25050,32
|
|
20230802,121000,2559833250,25050,25050,25050,25050,8
|
|
20230802,120900,2559632850,25050,25050,25050,25050,33
|
|
20230802,120800,2558806200,25100,25050,25100,25050,32
|
|
20230802,120700,2558004550,25100,25100,25100,25050,103
|
|
20230802,120600,2555419300,25050,25050,25050,25050,38
|
|
20230802,120500,2554467400,25100,25100,25100,25050,41
|
|
20230802,120400,2553439900,25100,25100,25100,25100,3
|
|
20230802,120300,2553364600,25050,25050,25050,25050,33
|
|
20230802,120200,2552537950,25050,25100,25100,25050,99
|
|
20230802,120100,2550054950,25050,25100,25100,25050,164
|
|
20230802,120000,2545938600,25100,25100,25100,25100,437
|
|
20230802,115900,2534969900,25100,25150,25150,25100,32
|
|
20230802,115800,2534166650,25100,25100,25150,25100,39
|
|
20230802,115700,2533187700,25100,25100,25100,25100,13
|
|
20230802,115600,2532861400,25100,25150,25150,25100,48
|
|
20230802,115500,2531655800,25100,25100,25100,25100,158
|
|
20230802,115400,2527690000,25150,25150,25150,25150,3
|
|
20230802,115300,2527614550,25150,25150,25150,25150,24
|
|
20230802,115200,2527010950,25150,25100,25150,25100,156
|
|
20230802,115100,2523089100,25100,25100,25100,25050,511
|
|
20230802,115000,2510283200,25100,25100,25100,25100,128
|
|
20230802,114900,2507070400,25100,25050,25100,25050,76
|
|
20230802,114800,2505164550,25100,25100,25100,25100,333
|
|
20230802,114700,2496806250,25050,25050,25100,25050,50
|
|
20230802,114600,2495553600,25100,25050,25100,25050,39
|
|
20230802,114500,2494576400,25100,25100,25100,25100,7
|
|
20230802,114400,2494400700,25100,25100,25100,25050,92
|
|
20230802,114300,2492095750,25100,25100,25150,25050,81
|
|
20230802,114200,2490064450,25150,25150,25150,25150,4
|
|
20230802,114100,2489963850,25050,25100,25150,25050,194
|
|
20230802,114000,2485102750,25100,25100,25150,25050,334
|
|
20230802,113900,2476720750,25100,25100,25150,25100,112
|
|
20230802,113800,2473907250,25100,25050,25100,25050,61
|
|
20230802,113700,2472376350,25050,25100,25100,25050,98
|
|
20230802,113600,2469918400,25100,25050,25100,25050,22
|
|
20230802,113500,2469367050,25050,25100,25100,25050,45
|
|
20230802,113400,2468239150,25100,25100,25150,25100,130
|
|
20230802,113300,2464976000,25150,25150,25150,25150,3
|
|
20230802,113200,2464900550,25100,25150,25150,25100,44
|
|
20230802,113100,2463795900,25200,25100,25200,25050,87
|
|
20230802,113000,2461614000,25100,25150,25150,25050,6020
|
|
20230802,112900,2310214450,25250,25200,25250,25200,184
|
|
20230802,112800,2305577500,25250,25250,25250,25200,148
|
|
20230802,112700,2301847350,25300,25200,25300,25200,36
|
|
20230802,112600,2300939650,25200,25300,25300,25200,5
|
|
20230802,112500,2300813350,25300,25300,25300,25200,35
|
|
20230802,112400,2299930950,25300,25200,25350,25200,102
|
|
20230802,112300,2297358750,25350,25250,25350,25200,210
|
|
20230802,112200,2292065750,25350,25200,25350,25150,578
|
|
20230802,112100,2277519100,25200,25200,25300,25150,113
|
|
20230802,112000,2274671600,25350,25350,25350,25200,99
|
|
20230802,111900,2272166200,25200,25250,25350,25200,351
|
|
20230802,111800,2263289300,25200,25200,25200,25200,32
|
|
20230802,111700,2262482900,25250,25200,25300,25200,65
|
|
20230802,111600,2260839400,25200,25200,25300,25150,45
|
|
20230802,111500,2259706550,25200,25100,25200,25050,470
|
|
20230802,111400,2247903700,25100,25100,25100,25100,168
|
|
20230802,111300,2243686900,25050,25100,25100,25050,40
|
|
20230802,111200,2242684750,25050,25050,25100,25050,47
|
|
20230802,111100,2241507350,25100,25050,25100,25050,52
|
|
20230802,111000,2240204550,24950,25050,25050,24950,82
|
|
20230802,110900,2238154150,25050,25100,25100,25050,157
|
|
20230802,110800,2234218500,25150,25050,25150,25000,272
|
|
20230802,110700,2227409650,25050,25050,25150,25050,49
|
|
20230802,110600,2226181900,25000,25000,25050,25000,205
|
|
20230802,110500,2221055000,25150,25100,25150,25050,1107
|
|
20230802,110400,2193267900,25100,25150,25150,25100,83
|
|
20230802,110300,2191184500,25100,25000,25100,25000,364
|
|
20230802,110200,2182055950,25100,24950,25100,24950,33
|
|
20230802,110100,2181232150,24950,25150,25150,24950,1640
|
|
20230802,110000,2140244800,25150,25150,25150,25050,65
|
|
20230802,105900,2138613150,25050,25050,25050,25050,499
|
|
20230802,105800,2126113200,25050,25150,25200,25050,413
|
|
20230802,105700,2115761900,25200,25100,25200,25050,639
|
|
20230802,105600,2099672750,25100,25100,25200,25100,196
|
|
20230802,105500,2094752850,25100,25050,25150,25050,319
|
|
20230802,105400,2086742350,25150,25100,25150,24950,1595
|
|
20230802,105300,2046799500,25050,25150,25150,24950,2429
|
|
20230802,105200,1985991900,25200,25250,25250,25150,2005
|
|
20230802,105100,1935433950,25250,25250,25250,25200,366
|
|
20230802,105000,1926194000,25300,25300,25350,25300,2155
|
|
20230802,104900,1871672350,25400,25400,25400,25400,104
|
|
20230802,104800,1869030750,25300,25350,25400,25300,74
|
|
20230802,104700,1867157950,25350,25350,25350,25350,60
|
|
20230802,104600,1865636950,25350,25300,25350,25300,16
|
|
20230802,104500,1865231950,25300,25300,25400,25300,467
|
|
20230802,104400,1853416550,25300,25300,25300,25250,52
|
|
20230802,104300,1852103100,25300,25300,25300,25300,146
|
|
20230802,104200,1848409300,25350,25300,25400,25300,184
|
|
20230802,104100,1843753500,25300,25250,25300,25250,246
|
|
20230802,104000,1837541950,25300,25350,25350,25300,3014
|
|
20230802,103900,1761257200,25350,25400,25400,25350,39
|
|
20230802,103800,1760268150,25450,25350,25450,25350,34
|
|
20230802,103700,1759405950,25350,25450,25450,25350,604
|
|
20230802,103600,1744094150,25350,25350,25450,25350,44
|
|
20230802,103500,1742978450,25400,25350,25400,25350,343
|
|
20230802,103400,1734268050,25400,25400,25400,25350,369
|
|
20230802,103300,1724896200,25400,25400,25450,25400,155
|
|
20230802,103200,1720959050,25450,25450,25450,25400,37
|
|
20230802,103100,1720019000,25450,25500,25500,25450,102
|
|
20230802,103000,1717422250,25450,25500,25500,25450,206
|
|
20230802,102900,1712170800,25500,25500,25500,25400,136
|
|
20230802,102800,1708710900,25400,25400,25400,25400,632
|
|
20230802,102700,1692658100,25500,25450,25500,25450,78
|
|
20230802,102600,1690669400,25500,25400,25500,25350,558
|
|
20230802,102500,1676478050,25400,25350,25400,25350,546
|
|
20230802,102400,1662613200,25350,25350,25400,25350,119
|
|
20230802,102300,1659596350,25350,25350,25400,25300,604
|
|
20230802,102200,1644286350,25400,25350,25400,25350,162
|
|
20230802,102100,1640179550,25400,25350,25400,25350,112
|
|
20230802,102000,1637340200,25350,25350,25350,25350,174
|
|
20230802,101900,1632929300,25350,25350,25350,25300,1036
|
|
20230802,101800,1606671800,25400,25400,25400,25400,15
|
|
20230802,101700,1606290800,25350,25400,25400,25350,35
|
|
20230802,101600,1605403350,25350,25350,25350,25300,1008
|
|
20230802,101500,1579864950,25400,25350,25400,25350,16
|
|
20230802,101400,1579459000,25350,25400,25400,25350,35
|
|
20230802,101300,1578571550,25400,25400,25400,25350,214
|
|
20230802,101200,1573137800,25350,25350,25400,25350,780
|
|
20230802,101100,1553354950,25350,25350,25350,25300,127
|
|
20230802,101000,1550140900,25350,25350,25350,25350,64
|
|
20230802,100900,1548518500,25400,25350,25400,25350,133
|
|
20230802,100800,1545146750,25350,25350,25400,25350,362
|
|
20230802,100700,1535969900,25350,25400,25500,25350,1138
|
|
20230802,100600,1507057100,25400,25450,25450,25400,15
|
|
20230802,100500,1506675450,25400,25450,25450,25400,51
|
|
20230802,100400,1505379050,25400,25550,25550,25400,466
|
|
20230802,100300,1493520900,25450,25450,25450,25450,20
|
|
20230802,100200,1493011900,25450,25550,25600,25450,934
|
|
20230802,100100,1469198100,25550,25550,25600,25550,406
|
|
20230802,100000,1458824550,25550,25550,25600,25550,95
|
|
20230802,095900,1456394500,25600,25550,25600,25550,229
|
|
20230802,095800,1450537950,25550,25550,25550,25550,142
|
|
20230802,095700,1446909850,25500,25500,25550,25500,25
|
|
20230802,095600,1446271700,25550,25600,25600,25550,597
|
|
20230802,095500,1430990100,25650,25650,25650,25650,106
|
|
20230802,095400,1428271200,25650,25650,25650,25650,208
|
|
20230802,095300,1422936000,25650,25600,25650,25600,117
|
|
20230802,095200,1419935450,25650,25600,25650,25600,143
|
|
20230802,095100,1416272150,25600,25600,25600,25600,221
|
|
20230802,095000,1410614550,25600,25450,25600,25450,419
|
|
20230802,094900,1399918400,25500,25700,25700,25450,327
|
|
20230802,094800,1391560300,25700,25700,25700,25600,443
|
|
20230802,094700,1380178500,25700,25750,25750,25700,142
|
|
20230802,094600,1376524000,25750,25900,25900,25750,1034
|
|
20230802,094500,1349827150,25900,25850,25900,25750,1421
|
|
20230802,094400,1313101100,25850,25800,25850,25750,621
|
|
20230802,094300,1297084300,25800,25700,25850,25700,1905
|
|
20230802,094200,1247968300,25650,25650,25650,25650,451
|
|
20230802,094100,1236400150,25600,25600,25650,25550,244
|
|
20230802,094000,1230150650,25650,25650,25650,25600,656
|
|
20230802,093900,1213351200,25650,25650,25650,25600,259
|
|
20230802,093800,1206712850,25650,25600,25650,25600,118
|
|
20230802,093700,1203686500,25650,25650,25650,25600,279
|
|
20230802,093600,1196535700,25650,25600,25650,25500,236
|
|
20230802,093500,1190499300,25650,25600,25650,25500,661
|
|
20230802,093400,1173617200,25600,25650,25650,25500,784
|
|
20230802,093300,1153516650,25650,25650,25650,25550,385
|
|
20230802,093200,1143659500,25650,25600,25700,25600,1673
|
|
20230802,093100,1100681300,25650,25550,25650,25500,1032
|
|
20230802,093000,1074241950,25500,25500,25550,25450,390
|
|
20230802,092900,1064290900,25500,25500,25550,25500,595
|
|
20230802,092800,1049115500,25500,25500,25550,25500,191
|
|
20230802,092700,1044237200,25450,25550,25600,25400,303
|
|
20230802,092600,1036505750,25600,25550,25700,25500,670
|
|
20230802,092500,1019375150,25550,25450,25600,25450,4033
|
|
20230802,092400,916437700,25400,25300,25400,25300,1497
|
|
20230802,092300,878436050,25300,25200,25300,25200,11383
|
|
20230802,092200,591574050,25200,25150,25200,25050,523
|
|
20230802,092100,578441850,25150,25100,25150,25100,151
|
|
20230802,092000,574646650,25100,25050,25150,25050,521
|
|
20230802,091900,561581650,25050,25150,25200,25050,716
|
|
20230802,091800,543606450,25100,25050,25200,25050,270
|
|
20230802,091700,536820800,25050,25100,25100,25000,601
|
|
20230802,091600,521780450,25100,25150,25200,25050,2183
|
|
20230802,091500,466983200,25250,25200,25250,25150,1365
|
|
20230802,091400,432609800,25200,25050,25200,25050,385
|
|
20230802,091300,422948400,25100,25050,25100,25050,103
|
|
20230802,091200,420368150,25050,25100,25100,25050,56
|
|
20230802,091100,418963600,25050,25050,25050,25000,114
|
|
20230802,091000,416110200,25050,25100,25100,25000,621
|
|
20230802,090900,400582900,25100,25150,25150,25050,241
|
|
20230802,090800,394545300,25150,25150,25150,25000,211
|
|
20230802,090700,389261700,25150,24950,25150,24950,54
|
|
20230802,090600,387907900,24950,24950,24950,24950,566
|
|
20230802,090500,373786200,25150,24850,25150,24800,711
|
|
20230802,090400,356026750,25000,24950,25000,24800,549
|
|
20230802,090300,342402900,25000,24800,25000,24800,706
|
|
20230802,090200,324886900,24800,24800,24800,24750,5612
|
|
20230802,090100,185714300,24750,24800,24900,24650,3662
|
|
20230802,090000,95140750,24850,25150,25150,24850,3543
|