646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194300,2499458500,34150,34150,34150,34150,585
|
|
20230802,194200,2499458500,34150,34150,34150,34150,0
|
|
20230802,194100,2499458500,34150,34150,34150,34150,0
|
|
20230802,194000,2499458500,34150,34150,34150,34150,0
|
|
20230802,193900,2499458500,34150,34150,34150,34150,0
|
|
20230802,193800,2499458500,34150,34150,34150,34150,0
|
|
20230802,193700,2499458500,34150,34150,34150,34150,0
|
|
20230802,193600,2499458500,34150,34150,34150,34150,0
|
|
20230802,193500,2499458500,34150,34150,34150,34150,0
|
|
20230802,193400,2499458500,34150,34150,34150,34150,0
|
|
20230802,193300,2499458500,34150,34150,34150,34150,0
|
|
20230802,193200,2499458500,34150,34150,34150,34150,0
|
|
20230802,193100,2499458500,34150,34150,34150,34150,0
|
|
20230802,193000,2499458500,34150,34150,34150,34150,0
|
|
20230802,192900,2499458500,34150,34150,34150,34150,0
|
|
20230802,192800,2499458500,34150,34150,34150,34150,0
|
|
20230802,192700,2499458500,34150,34150,34150,34150,0
|
|
20230802,192600,2499458500,34150,34150,34150,34150,0
|
|
20230802,192500,2499458500,34150,34150,34150,34150,0
|
|
20230802,192400,2499458500,34150,34150,34150,34150,0
|
|
20230802,192300,2499458500,34150,34150,34150,34150,0
|
|
20230802,192200,2499458500,34150,34150,34150,34150,0
|
|
20230802,192100,2499458500,34150,34150,34150,34150,0
|
|
20230802,192000,2499458500,34150,34150,34150,34150,0
|
|
20230802,191900,2499458500,34150,34150,34150,34150,0
|
|
20230802,191800,2499458500,34150,34150,34150,34150,0
|
|
20230802,191700,2499458500,34150,34150,34150,34150,0
|
|
20230802,191600,2499458500,34150,34150,34150,34150,0
|
|
20230802,191500,2499458500,34150,34150,34150,34150,0
|
|
20230802,191400,2499458500,34150,34150,34150,34150,0
|
|
20230802,191300,2499458500,34150,34150,34150,34150,585
|
|
20230802,191200,2499458500,34150,34150,34150,34150,0
|
|
20230802,191100,2499458500,34150,34150,34150,34150,0
|
|
20230802,191000,2499458500,34150,34150,34150,34150,0
|
|
20230802,190900,2499458500,34150,34150,34150,34150,0
|
|
20230802,190800,2499458500,34150,34150,34150,34150,0
|
|
20230802,190700,2499458500,34150,34150,34150,34150,0
|
|
20230802,190600,2499458500,34150,34150,34150,34150,0
|
|
20230802,190500,2499458500,34150,34150,34150,34150,0
|
|
20230802,190400,2499458500,34150,34150,34150,34150,0
|
|
20230802,190300,2499458500,34150,34150,34150,34150,0
|
|
20230802,190200,2499458500,34150,34150,34150,34150,0
|
|
20230802,190100,2499458500,34150,34150,34150,34150,0
|
|
20230802,190000,2499458500,34150,34150,34150,34150,0
|
|
20230802,185900,2499458500,34150,34150,34150,34150,0
|
|
20230802,185800,2499458500,34150,34150,34150,34150,0
|
|
20230802,185700,2499458500,34150,34150,34150,34150,0
|
|
20230802,185600,2499458500,34150,34150,34150,34150,0
|
|
20230802,185500,2499458500,34150,34150,34150,34150,0
|
|
20230802,185400,2499458500,34150,34150,34150,34150,0
|
|
20230802,185300,2499458500,34150,34150,34150,34150,0
|
|
20230802,185200,2499458500,34150,34150,34150,34150,0
|
|
20230802,185100,2499458500,34150,34150,34150,34150,0
|
|
20230802,185000,2499458500,34150,34150,34150,34150,0
|
|
20230802,184900,2499458500,34150,34150,34150,34150,0
|
|
20230802,184800,2499458500,34150,34150,34150,34150,0
|
|
20230802,184700,2499458500,34150,34150,34150,34150,0
|
|
20230802,184600,2499458500,34150,34150,34150,34150,0
|
|
20230802,184500,2499458500,34150,34150,34150,34150,0
|
|
20230802,184400,2499458500,34150,34150,34150,34150,0
|
|
20230802,184300,2499458500,34150,34150,34150,34150,585
|
|
20230802,184200,2499458500,34150,34150,34150,34150,0
|
|
20230802,184100,2499458500,34150,34150,34150,34150,0
|
|
20230802,184000,2499458500,34150,34150,34150,34150,0
|
|
20230802,183900,2499458500,34150,34150,34150,34150,0
|
|
20230802,183800,2499458500,34150,34150,34150,34150,0
|
|
20230802,183700,2499458500,34150,34150,34150,34150,0
|
|
20230802,183600,2499458500,34150,34150,34150,34150,0
|
|
20230802,183500,2499458500,34150,34150,34150,34150,0
|
|
20230802,183400,2499458500,34150,34150,34150,34150,0
|
|
20230802,183300,2499458500,34150,34150,34150,34150,0
|
|
20230802,183200,2499458500,34150,34150,34150,34150,0
|
|
20230802,183100,2499458500,34150,34150,34150,34150,0
|
|
20230802,183000,2499458500,34150,34150,34150,34150,0
|
|
20230802,182900,2499458500,34150,34150,34150,34150,0
|
|
20230802,182800,2499458500,34150,34150,34150,34150,0
|
|
20230802,182700,2499458500,34150,34150,34150,34150,0
|
|
20230802,182600,2499458500,34150,34150,34150,34150,0
|
|
20230802,182500,2499458500,34150,34150,34150,34150,0
|
|
20230802,182400,2499458500,34150,34150,34150,34150,0
|
|
20230802,182300,2499458500,34150,34150,34150,34150,0
|
|
20230802,182200,2499458500,34150,34150,34150,34150,0
|
|
20230802,182100,2499458500,34150,34150,34150,34150,0
|
|
20230802,182000,2499458500,34150,34150,34150,34150,0
|
|
20230802,181900,2499458500,34150,34150,34150,34150,0
|
|
20230802,181800,2499458500,34150,34150,34150,34150,0
|
|
20230802,181700,2499458500,34150,34150,34150,34150,0
|
|
20230802,181600,2499458500,34150,34150,34150,34150,0
|
|
20230802,181500,2499458500,34150,34150,34150,34150,0
|
|
20230802,181400,2499458500,34150,34150,34150,34150,0
|
|
20230802,181300,2499458500,34150,34150,34150,34150,585
|
|
20230802,181200,2499458500,34150,34150,34150,34150,0
|
|
20230802,181100,2499458500,34150,34150,34150,34150,0
|
|
20230802,181000,2499458500,34150,34150,34150,34150,0
|
|
20230802,180900,2499458500,34150,34150,34150,34150,0
|
|
20230802,180800,2499458500,34150,34150,34150,34150,0
|
|
20230802,180700,2499458500,34150,34150,34150,34150,0
|
|
20230802,180600,2499458500,34150,34150,34150,34150,0
|
|
20230802,180500,2499458500,34150,34150,34150,34150,0
|
|
20230802,180400,2499458500,34150,34150,34150,34150,0
|
|
20230802,180300,2499458500,34150,34150,34150,34150,0
|
|
20230802,180200,2499458500,34150,34150,34150,34150,0
|
|
20230802,180100,2499458500,34150,34150,34150,34150,0
|
|
20230802,180000,2499458500,34150,34150,34150,34150,0
|
|
20230802,175900,2499458500,34150,34150,34150,34150,0
|
|
20230802,175800,2499458500,34150,34150,34150,34150,0
|
|
20230802,175700,2499458500,34150,34150,34150,34150,0
|
|
20230802,175600,2499458500,34150,34150,34150,34150,0
|
|
20230802,175500,2499458500,34150,34150,34150,34150,0
|
|
20230802,175400,2499458500,34150,34150,34150,34150,0
|
|
20230802,175300,2499458500,34150,34150,34150,34150,0
|
|
20230802,175200,2499458500,34150,34150,34150,34150,0
|
|
20230802,175100,2499458500,34150,34150,34150,34150,0
|
|
20230802,175000,2499458500,34150,34150,34150,34150,0
|
|
20230802,174900,2499458500,34150,34150,34150,34150,0
|
|
20230802,174800,2499458500,34150,34150,34150,34150,0
|
|
20230802,174700,2499458500,34150,34150,34150,34150,0
|
|
20230802,174600,2499458500,34150,34150,34150,34150,0
|
|
20230802,174500,2499458500,34150,34150,34150,34150,0
|
|
20230802,174400,2499458500,34150,34150,34150,34150,0
|
|
20230802,174300,2499458500,34150,34150,34150,34150,585
|
|
20230802,174200,2499458500,34150,34150,34150,34150,0
|
|
20230802,174100,2499458500,34150,34150,34150,34150,0
|
|
20230802,174000,2499458500,34150,34150,34150,34150,0
|
|
20230802,173900,2499458500,34150,34150,34150,34150,0
|
|
20230802,173800,2499458500,34150,34150,34150,34150,0
|
|
20230802,173700,2499458500,34150,34150,34150,34150,0
|
|
20230802,173600,2499458500,34150,34150,34150,34150,0
|
|
20230802,173500,2499458500,34150,34150,34150,34150,0
|
|
20230802,173400,2499458500,34150,34150,34150,34150,0
|
|
20230802,173300,2499458500,34150,34150,34150,34150,0
|
|
20230802,173200,2499458500,34150,34150,34150,34150,0
|
|
20230802,173100,2499458500,34150,34150,34150,34150,0
|
|
20230802,173000,2499458500,34150,34150,34150,34150,0
|
|
20230802,172900,2499458500,34150,34150,34150,34150,0
|
|
20230802,172800,2499458500,34150,34150,34150,34150,0
|
|
20230802,172700,2499458500,34150,34150,34150,34150,0
|
|
20230802,172600,2499458500,34150,34150,34150,34150,0
|
|
20230802,172500,2499458500,34150,34150,34150,34150,0
|
|
20230802,172400,2499458500,34150,34150,34150,34150,0
|
|
20230802,172300,2499458500,34150,34150,34150,34150,0
|
|
20230802,172200,2499458500,34150,34150,34150,34150,0
|
|
20230802,172100,2499458500,34150,34150,34150,34150,0
|
|
20230802,172000,2499458500,34150,34150,34150,34150,0
|
|
20230802,171900,2499458500,34150,34150,34150,34150,0
|
|
20230802,171800,2499458500,34150,34150,34150,34150,0
|
|
20230802,171700,2499458500,34150,34150,34150,34150,0
|
|
20230802,171600,2499458500,34150,34150,34150,34150,0
|
|
20230802,171500,2499458500,34150,34150,34150,34150,0
|
|
20230802,171400,2499458500,34150,34150,34150,34150,0
|
|
20230802,171300,2499458500,34150,34150,34150,34150,585
|
|
20230802,171200,2499458500,34150,34150,34150,34150,0
|
|
20230802,171100,2499458500,34150,34150,34150,34150,0
|
|
20230802,171000,2499458500,34150,34150,34150,34150,0
|
|
20230802,170900,2499458500,34150,34150,34150,34150,0
|
|
20230802,170800,2499458500,34150,34150,34150,34150,0
|
|
20230802,170700,2499458500,34150,34150,34150,34150,0
|
|
20230802,170600,2499458500,34150,34150,34150,34150,0
|
|
20230802,170500,2499458500,34150,34150,34150,34150,0
|
|
20230802,170400,2499458500,34150,34150,34150,34150,0
|
|
20230802,170300,2499458500,34150,34150,34150,34150,0
|
|
20230802,170200,2499458500,34150,34150,34150,34150,0
|
|
20230802,170100,2499458500,34150,34150,34150,34150,0
|
|
20230802,170000,2499458500,34150,34150,34150,34150,0
|
|
20230802,165900,2499458500,34150,34150,34150,34150,0
|
|
20230802,165800,2499458500,34150,34150,34150,34150,0
|
|
20230802,165700,2499458500,34150,34150,34150,34150,0
|
|
20230802,165600,2499458500,34150,34150,34150,34150,0
|
|
20230802,165500,2499458500,34150,34150,34150,34150,0
|
|
20230802,165400,2499458500,34150,34150,34150,34150,0
|
|
20230802,165300,2499458500,34150,34150,34150,34150,0
|
|
20230802,165200,2499458500,34150,34150,34150,34150,0
|
|
20230802,165100,2499458500,34150,34150,34150,34150,0
|
|
20230802,165000,2499458500,34150,34150,34150,34150,0
|
|
20230802,164900,2499458500,34150,34150,34150,34150,0
|
|
20230802,164800,2499458500,34150,34150,34150,34150,0
|
|
20230802,164700,2499458500,34150,34150,34150,34150,0
|
|
20230802,164600,2499458500,34150,34150,34150,34150,0
|
|
20230802,164500,2499458500,34150,34150,34150,34150,0
|
|
20230802,164400,2499458500,34150,34150,34150,34150,0
|
|
20230802,164300,2499458500,34150,34150,34150,34150,585
|
|
20230802,164200,2499458500,34150,34150,34150,34150,0
|
|
20230802,164100,2499458500,34150,34150,34150,34150,0
|
|
20230802,164000,2499458500,34150,34150,34150,34150,0
|
|
20230802,163900,2499458500,34150,34150,34150,34150,0
|
|
20230802,163800,2499458500,34150,34150,34150,34150,0
|
|
20230802,163700,2499458500,34150,34150,34150,34150,0
|
|
20230802,163600,2499458500,34150,34150,34150,34150,0
|
|
20230802,163500,2499458500,34150,34150,34150,34150,0
|
|
20230802,163400,2499458500,34150,34150,34150,34150,0
|
|
20230802,163300,2499458500,34150,34150,34150,34150,0
|
|
20230802,163200,2499458500,34150,34150,34150,34150,0
|
|
20230802,163100,2499458500,34150,34150,34150,34150,0
|
|
20230802,163000,2499458500,34150,34150,34150,34150,0
|
|
20230802,162900,2499458500,34150,34150,34150,34150,0
|
|
20230802,162800,2499458500,34150,34150,34150,34150,0
|
|
20230802,162700,2499458500,34150,34150,34150,34150,0
|
|
20230802,162600,2499458500,34150,34150,34150,34150,0
|
|
20230802,162500,2499458500,34150,34150,34150,34150,0
|
|
20230802,162400,2499458500,34150,34150,34150,34150,0
|
|
20230802,162300,2499458500,34150,34150,34150,34150,0
|
|
20230802,162200,2499458500,34150,34150,34150,34150,0
|
|
20230802,162100,2499458500,34150,34150,34150,34150,0
|
|
20230802,162000,2499458500,34150,34150,34150,34150,0
|
|
20230802,161900,2499458500,34150,34150,34150,34150,0
|
|
20230802,161800,2499458500,34150,34150,34150,34150,0
|
|
20230802,161700,2499458500,34150,34150,34150,34150,0
|
|
20230802,161600,2499458500,34150,34150,34150,34150,0
|
|
20230802,161500,2499458500,34150,34150,34150,34150,0
|
|
20230802,161400,2499458500,34150,34150,34150,34150,0
|
|
20230802,161300,2499458500,34150,34150,34150,34150,585
|
|
20230802,161200,2499458500,34150,34150,34150,34150,0
|
|
20230802,161100,2499458500,34150,34150,34150,34150,0
|
|
20230802,161000,2499458500,34150,34150,34150,34150,0
|
|
20230802,160900,2499458500,34150,34150,34150,34150,0
|
|
20230802,160800,2499458500,34150,34150,34150,34150,0
|
|
20230802,160700,2499458500,34150,34150,34150,34150,0
|
|
20230802,160600,2499458500,34150,34150,34150,34150,0
|
|
20230802,160500,2499458500,34150,34150,34150,34150,0
|
|
20230802,160400,2499458500,34150,34150,34150,34150,0
|
|
20230802,160300,2499458500,34150,34150,34150,34150,0
|
|
20230802,160200,2499458500,34150,34150,34150,34150,0
|
|
20230802,160100,2499458500,34150,34150,34150,34150,0
|
|
20230802,160000,2499458500,34150,34150,34150,34150,0
|
|
20230802,155900,2499458500,34150,34150,34150,34150,0
|
|
20230802,155800,2499458500,34150,34150,34150,34150,0
|
|
20230802,155700,2499458500,34150,34150,34150,34150,0
|
|
20230802,155600,2499458500,34150,34150,34150,34150,0
|
|
20230802,155500,2499458500,34150,34150,34150,34150,0
|
|
20230802,155400,2499458500,34150,34150,34150,34150,0
|
|
20230802,155300,2499458500,34150,34150,34150,34150,0
|
|
20230802,155200,2499458500,34150,34150,34150,34150,0
|
|
20230802,155100,2499458500,34150,34150,34150,34150,0
|
|
20230802,155000,2499458500,34150,34150,34150,34150,0
|
|
20230802,154900,2499458500,34150,34150,34150,34150,0
|
|
20230802,154800,2499458500,34150,34150,34150,34150,0
|
|
20230802,154700,2499458500,34150,34150,34150,34150,0
|
|
20230802,154600,2499458500,34150,34150,34150,34150,0
|
|
20230802,154500,2499458500,34150,34150,34150,34150,0
|
|
20230802,154400,2499458500,34150,34150,34150,34150,0
|
|
20230802,154300,2499458500,34150,34150,34150,34150,585
|
|
20230802,154200,2499458500,34150,34150,34150,34150,0
|
|
20230802,154100,2499458500,34150,34150,34150,34150,0
|
|
20230802,154000,2499458500,34150,34150,34150,34150,0
|
|
20230802,153900,2499458500,34150,34150,34150,34150,0
|
|
20230802,153800,2499458500,34150,34150,34150,34150,0
|
|
20230802,153700,2499458500,34150,34150,34150,34150,0
|
|
20230802,153600,2499458500,34150,34150,34150,34150,0
|
|
20230802,153500,2499458500,34150,34150,34150,34150,0
|
|
20230802,153400,2499458500,34150,34150,34150,34150,0
|
|
20230802,153300,2499458500,34150,34150,34150,34150,0
|
|
20230802,153200,2499458500,34150,34150,34150,34150,0
|
|
20230802,153100,2499458500,34150,34150,34150,34150,0
|
|
20230802,153000,2499458500,34150,34150,34150,34150,585
|
|
20230802,152900,2479480750,34300,34300,34300,34300,0
|
|
20230802,152800,2479480750,34300,34300,34300,34300,0
|
|
20230802,152700,2479480750,34300,34300,34300,34300,0
|
|
20230802,152600,2479480750,34300,34300,34300,34300,0
|
|
20230802,152500,2479480750,34300,34300,34300,34300,0
|
|
20230802,152400,2479480750,34300,34300,34300,34300,0
|
|
20230802,152300,2479480750,34300,34300,34300,34300,0
|
|
20230802,152200,2479480750,34300,34300,34300,34300,0
|
|
20230802,152100,2479480750,34300,34300,34300,34300,0
|
|
20230802,152000,2479480750,34300,34300,34300,34300,0
|
|
20230802,151900,2479480750,34300,34150,34300,34150,93
|
|
20230802,151800,2476291300,34300,34300,34300,34300,81
|
|
20230802,151700,2473513000,34300,34250,34300,34250,12
|
|
20230802,151600,2473101500,34150,34150,34150,34100,545
|
|
20230802,151500,2454494850,34100,34100,34100,34050,29
|
|
20230802,151400,2453506100,34100,34100,34100,34100,55
|
|
20230802,151300,2451630600,34100,34100,34100,34100,59
|
|
20230802,151200,2449618700,34100,34050,34100,34050,12
|
|
20230802,151100,2449209850,34050,34150,34150,34050,308
|
|
20230802,151000,2438722200,34050,34150,34150,34050,266
|
|
20230802,150900,2429663400,34100,34100,34100,34100,122
|
|
20230802,150800,2425503200,34100,34100,34100,34100,12
|
|
20230802,150700,2425094000,34100,34050,34100,34050,39
|
|
20230802,150600,2423765000,34050,34100,34100,34050,22
|
|
20230802,150500,2423015450,34100,34050,34100,34050,3
|
|
20230802,150400,2422913200,34000,34000,34050,34000,359
|
|
20230802,150300,2410705850,34000,34050,34050,34000,207
|
|
20230802,150200,2403667500,34050,34050,34100,34050,410
|
|
20230802,150100,2389706850,34050,34100,34100,34050,1026
|
|
20230802,150000,2354767850,34100,34250,34250,34100,1550
|
|
20230802,145900,2301899550,34250,34250,34250,34250,6
|
|
20230802,145800,2301694050,34250,34250,34250,34250,13
|
|
20230802,145700,2301248800,34250,34200,34250,34200,180
|
|
20230802,145600,2295085550,34200,34200,34250,34200,188
|
|
20230802,145500,2288654900,34250,34250,34250,34250,5
|
|
20230802,145400,2288483650,34250,34250,34250,34250,18
|
|
20230802,145300,2287867150,34250,34250,34250,34250,3
|
|
20230802,145200,2287764400,34250,34250,34250,34250,2
|
|
20230802,145100,2287695900,34200,34200,34200,34200,69
|
|
20230802,145000,2285336100,34150,34100,34150,34100,172
|
|
20230802,144900,2279465350,34150,34150,34150,34150,7
|
|
20230802,144800,2279226300,34150,34200,34200,34100,299
|
|
20230802,144700,2269015400,34200,34200,34200,34200,2
|
|
20230802,144600,2268947000,34200,34250,34250,34200,22
|
|
20230802,144500,2268194250,34250,34250,34250,34200,18
|
|
20230802,144400,2267578450,34250,34250,34250,34250,1
|
|
20230802,144300,2267544200,34250,34250,34250,34250,2
|
|
20230802,144200,2267475700,34250,34250,34250,34250,2
|
|
20230802,144100,2267407200,34250,34250,34250,34200,9
|
|
20230802,144000,2267099250,34250,34150,34250,34150,89
|
|
20230802,143900,2264055750,34200,34200,34200,34200,11
|
|
20230802,143800,2263679550,34200,34250,34250,34200,18
|
|
20230802,143700,2263063900,34200,34200,34200,34200,4
|
|
20230802,143600,2262927100,34150,34250,34250,34150,53
|
|
20230802,143500,2261115250,34250,34250,34250,34250,14
|
|
20230802,143400,2260635750,34250,34250,34250,34200,60
|
|
20230802,143300,2258583500,34250,34300,34300,34250,2
|
|
20230802,143200,2258514950,34200,34200,34200,34200,0
|
|
20230802,143100,2258514950,34200,34200,34200,34200,747
|
|
20230802,143000,2232967550,34250,34200,34250,34200,120
|
|
20230802,142900,2228861650,34200,34200,34200,34200,1
|
|
20230802,142800,2228827450,34200,34200,34200,34200,250
|
|
20230802,142700,2220277450,34250,34250,34250,34250,12
|
|
20230802,142600,2219866450,34250,34250,34250,34250,11
|
|
20230802,142500,2219489700,34250,34250,34250,34200,96
|
|
20230802,142400,2216202300,34200,34200,34200,34200,58
|
|
20230802,142300,2214218700,34200,34200,34200,34200,20
|
|
20230802,142200,2213534700,34200,34250,34250,34200,4
|
|
20230802,142100,2213397800,34250,34200,34250,34200,4
|
|
20230802,142000,2213260850,34250,34250,34250,34250,452
|
|
20230802,141900,2197779850,34300,34250,34300,34250,46
|
|
20230802,141800,2196204050,34250,34250,34250,34250,2
|
|
20230802,141700,2196135550,34250,34300,34300,34250,4
|
|
20230802,141600,2195998400,34250,34250,34250,34250,30
|
|
20230802,141500,2194970900,34300,34300,34300,34300,2
|
|
20230802,141400,2194902300,34250,34250,34250,34250,36
|
|
20230802,141300,2193669300,34250,34250,34250,34250,50
|
|
20230802,141200,2191956800,34300,34250,34300,34250,32
|
|
20230802,141100,2190860300,34300,34300,34300,34250,176
|
|
20230802,141000,2184831950,34300,34300,34300,34300,1
|
|
20230802,140900,2184797650,34300,34350,34350,34300,38
|
|
20230802,140800,2183493650,34350,34350,34350,34300,112
|
|
20230802,140700,2179646500,34300,34300,34300,34300,87
|
|
20230802,140600,2176662400,34300,34350,34350,34300,381
|
|
20230802,140500,2163591600,34350,34350,34350,34350,1
|
|
20230802,140400,2163557250,34350,34300,34350,34300,34
|
|
20230802,140300,2162390750,34300,34250,34300,34250,88
|
|
20230802,140200,2159372600,34250,34250,34250,34250,23
|
|
20230802,140100,2158584850,34250,34250,34250,34250,103
|
|
20230802,140000,2155057100,34250,34250,34250,34250,0
|
|
20230802,135900,2155057100,34250,34250,34250,34250,207
|
|
20230802,135800,2147967350,34250,34300,34300,34250,102
|
|
20230802,135700,2144468800,34300,34300,34300,34300,1
|
|
20230802,135600,2144434500,34300,34300,34300,34200,12
|
|
20230802,135500,2144023600,34300,34250,34300,34200,23
|
|
20230802,135400,2143235550,34250,34200,34350,34200,163
|
|
20230802,135300,2137648750,34250,34200,34250,34200,156
|
|
20230802,135200,2132305800,34050,34100,34100,34050,205
|
|
20230802,135100,2125324850,34050,34100,34100,34050,110
|
|
20230802,135000,2121574350,34050,34100,34250,34050,73
|
|
20230802,134900,2119083000,34050,34150,34150,34050,791
|
|
20230802,134800,2092111300,34150,34150,34150,34100,190
|
|
20230802,134700,2085629300,34100,34100,34100,34100,32
|
|
20230802,134600,2084538100,34100,34150,34150,34100,365
|
|
20230802,134500,2072078500,34250,34250,34250,34250,9
|
|
20230802,134400,2071770250,34250,34250,34250,34200,273
|
|
20230802,134300,2062432650,34250,34250,34250,34250,29
|
|
20230802,134200,2061439400,34250,34400,34400,34250,42
|
|
20230802,134100,2060000600,34400,34400,34400,34400,0
|
|
20230802,134000,2060000600,34400,34350,34400,34200,2019
|
|
20230802,133900,1990807300,34350,34300,34350,34300,60
|
|
20230802,133800,1988746800,34350,34350,34350,34350,40
|
|
20230802,133700,1987372800,34350,34350,34350,34300,266
|
|
20230802,133600,1978243950,34400,34350,34400,34350,2
|
|
20230802,133500,1978175200,34400,34300,34400,34300,51
|
|
20230802,133400,1976425700,34400,34400,34400,34400,5
|
|
20230802,133300,1976253700,34400,34300,34400,34300,162
|
|
20230802,133200,1970695850,34300,34450,34500,34300,201
|
|
20230802,133100,1963797850,34400,34400,34400,34400,851
|
|
20230802,133000,1934523450,34450,34450,34450,34450,1
|
|
20230802,132900,1934489000,34450,34450,34450,34450,384
|
|
20230802,132800,1921260200,34450,34450,34450,34450,100
|
|
20230802,132700,1917815200,34450,34450,34450,34450,468
|
|
20230802,132600,1901692600,34450,34500,34500,34450,158
|
|
20230802,132500,1896243600,34550,34550,34550,34550,31
|
|
20230802,132400,1895172550,34500,34500,34500,34500,40
|
|
20230802,132300,1893792550,34500,34500,34500,34500,110
|
|
20230802,132200,1889997550,34450,34450,34450,34450,37
|
|
20230802,132100,1888722900,34450,34500,34500,34450,491
|
|
20230802,132000,1871785950,34500,34500,34500,34500,136
|
|
20230802,131900,1867093950,34500,34550,34550,34500,286
|
|
20230802,131800,1857220900,34550,34550,34550,34550,0
|
|
20230802,131700,1857220900,34550,34550,34550,34550,1
|
|
20230802,131600,1857186350,34550,34550,34550,34550,1
|
|
20230802,131500,1857151800,34500,34500,34500,34500,305
|
|
20230802,131400,1846629300,34550,34550,34550,34550,62
|
|
20230802,131300,1844487200,34550,34550,34550,34550,360
|
|
20230802,131200,1832049200,34550,34550,34550,34550,15
|
|
20230802,131100,1831530950,34550,34550,34550,34550,0
|
|
20230802,131000,1831530950,34550,34550,34550,34550,0
|
|
20230802,130900,1831530950,34550,34550,34550,34550,240
|
|
20230802,130800,1823238950,34550,34550,34550,34550,20
|
|
20230802,130700,1822547950,34550,34550,34550,34550,0
|
|
20230802,130600,1822547950,34550,34550,34550,34550,223
|
|
20230802,130500,1814843300,34550,34550,34550,34550,0
|
|
20230802,130400,1814843300,34550,34550,34550,34550,29
|
|
20230802,130300,1813841350,34600,34600,34600,34600,0
|
|
20230802,130200,1813841350,34600,34600,34600,34600,0
|
|
20230802,130100,1813841350,34600,34600,34600,34550,113
|
|
20230802,130000,1809935650,34550,34550,34550,34550,100
|
|
20230802,125900,1806480650,34550,34550,34550,34550,47
|
|
20230802,125800,1804856800,34550,34550,34550,34550,0
|
|
20230802,125700,1804856800,34550,34550,34550,34550,273
|
|
20230802,125600,1795424650,34550,34550,34550,34550,50
|
|
20230802,125500,1793697150,34550,34550,34550,34550,100
|
|
20230802,125400,1790242150,34650,34550,34650,34550,16
|
|
20230802,125300,1789687850,34650,34650,34650,34650,5
|
|
20230802,125200,1789514600,34550,34550,34550,34550,0
|
|
20230802,125100,1789514600,34550,34550,34550,34550,50
|
|
20230802,125000,1787787100,34550,34550,34550,34550,0
|
|
20230802,124900,1787787100,34550,34550,34550,34550,2
|
|
20230802,124800,1787718000,34550,34550,34550,34550,32
|
|
20230802,124700,1786612400,34600,34650,34650,34600,84
|
|
20230802,124600,1783704500,34650,34650,34650,34650,140
|
|
20230802,124500,1778853500,34700,34700,34700,34700,160
|
|
20230802,124400,1773301500,34700,34700,34700,34700,0
|
|
20230802,124300,1773301500,34700,34700,34700,34700,7
|
|
20230802,124200,1773058600,34750,34750,34750,34750,14
|
|
20230802,124100,1772572100,34750,34750,34750,34750,0
|
|
20230802,124000,1772572100,34750,34750,34750,34750,13
|
|
20230802,123900,1772120350,34750,34750,34750,34750,0
|
|
20230802,123800,1772120350,34750,34750,34750,34750,66
|
|
20230802,123700,1769826850,34750,34750,34750,34750,0
|
|
20230802,123600,1769826850,34750,34750,34800,34750,61
|
|
20230802,123500,1767706550,34750,34750,34750,34750,30
|
|
20230802,123400,1766664050,34800,34800,34800,34800,6
|
|
20230802,123300,1766455250,34750,34750,34750,34750,0
|
|
20230802,123200,1766455250,34750,34750,34750,34750,0
|
|
20230802,123100,1766455250,34750,34750,34750,34750,54
|
|
20230802,123000,1764578750,34750,34750,34750,34750,33
|
|
20230802,122900,1763432000,34750,34750,34750,34750,16
|
|
20230802,122800,1762876000,34650,34650,34650,34650,0
|
|
20230802,122700,1762876000,34650,34650,34650,34650,0
|
|
20230802,122600,1762876000,34650,34600,34650,34500,494
|
|
20230802,122500,1745793650,34500,34500,34500,34500,5
|
|
20230802,122400,1745621150,34550,34700,34700,34500,1263
|
|
20230802,122300,1701905500,34800,34800,34800,34800,98
|
|
20230802,122200,1698495100,34800,34800,34800,34800,7
|
|
20230802,122100,1698251500,34750,34750,34750,34750,6
|
|
20230802,122000,1698043000,34700,34700,34700,34700,44
|
|
20230802,121900,1696516200,34700,34700,34700,34700,50
|
|
20230802,121800,1694781200,34700,34700,34700,34700,150
|
|
20230802,121700,1689576200,34650,34650,34650,34650,140
|
|
20230802,121600,1684725200,34650,34650,34650,34650,160
|
|
20230802,121500,1679181200,34650,34650,34650,34650,0
|
|
20230802,121400,1679181200,34650,34700,34700,34650,2
|
|
20230802,121300,1679111850,34700,34700,34700,34650,74
|
|
20230802,121200,1676544900,34700,34700,34700,34700,26
|
|
20230802,121100,1675642700,34750,34750,34750,34750,0
|
|
20230802,121000,1675642700,34750,34700,34750,34700,163
|
|
20230802,120900,1669984550,34750,34800,34800,34750,153
|
|
20230802,120800,1664667700,34750,34750,34750,34750,22
|
|
20230802,120700,1663903200,34750,34750,34750,34750,10
|
|
20230802,120600,1663555700,34750,34750,34750,34750,4
|
|
20230802,120500,1663416700,34750,34750,34750,34750,50
|
|
20230802,120400,1661679200,34750,34750,34750,34750,1
|
|
20230802,120300,1661644450,34800,34850,34850,34750,158
|
|
20230802,120200,1656148450,34800,34850,34850,34800,21
|
|
20230802,120100,1655416650,34800,34800,34800,34800,20
|
|
20230802,120000,1654720650,34750,34700,34900,34700,244
|
|
20230802,115900,1646244000,34700,34650,34700,34650,209
|
|
20230802,115800,1638992200,34650,34650,34650,34650,31
|
|
20230802,115700,1637918050,34650,34600,34650,34600,4
|
|
20230802,115600,1637779550,34550,34500,34550,34500,26
|
|
20230802,115500,1636881550,34400,34400,34400,34400,27
|
|
20230802,115400,1635952750,34400,34500,34500,34400,467
|
|
20230802,115300,1619878750,34500,34500,34500,34500,120
|
|
20230802,115200,1615738750,34400,34400,34400,34400,7
|
|
20230802,115100,1615497950,34400,34350,34400,34350,255
|
|
20230802,115000,1606730950,34300,34350,34350,34300,40
|
|
20230802,114900,1605358450,34300,34400,34400,34300,69
|
|
20230802,114800,1602990600,34350,34400,34400,34350,567
|
|
20230802,114700,1583514050,34400,34450,34450,34400,300
|
|
20230802,114600,1573189800,34400,34400,34400,34400,34
|
|
20230802,114500,1572020200,34400,34450,34450,34400,255
|
|
20230802,114400,1563245500,34450,34500,34500,34450,33
|
|
20230802,114300,1562108050,34500,34550,34550,34500,297
|
|
20230802,114200,1551849550,34500,34400,34500,34400,30
|
|
20230802,114100,1550815550,34400,34500,34500,34400,1768
|
|
20230802,114000,1489936150,34500,34600,34600,34500,120
|
|
20230802,113900,1485790050,34550,34550,34550,34500,211
|
|
20230802,113800,1478502450,34550,34550,34550,34550,233
|
|
20230802,113700,1470452300,34550,34500,34550,34500,54
|
|
20230802,113600,1468589250,34500,34500,34550,34500,495
|
|
20230802,113500,1451511700,34500,34550,34550,34500,315
|
|
20230802,113400,1440629950,34600,34650,34650,34600,331
|
|
20230802,113300,1429177100,34650,34650,34650,34650,80
|
|
20230802,113200,1426405100,34650,34650,34650,34650,0
|
|
20230802,113100,1426405100,34650,34650,34650,34650,81
|
|
20230802,113000,1423598450,34700,34750,34750,34700,310
|
|
20230802,112900,1412834600,34800,34700,34800,34700,35
|
|
20230802,112800,1411616900,34750,34700,34750,34700,20
|
|
20230802,112700,1410922400,34600,34600,34600,34600,0
|
|
20230802,112600,1410922400,34600,34600,34600,34600,70
|
|
20230802,112500,1408500400,34600,34650,34650,34600,58
|
|
20230802,112400,1406492050,34650,34600,34650,34600,196
|
|
20230802,112300,1399706900,34600,34600,34600,34600,209
|
|
20230802,112200,1392475500,34650,34650,34650,34650,8
|
|
20230802,112100,1392198300,34650,34600,34650,34600,145
|
|
20230802,112000,1387179050,34650,34700,34700,34650,255
|
|
20230802,111900,1378343050,34700,34700,34700,34700,115
|
|
20230802,111800,1374352550,34700,34700,34700,34700,36
|
|
20230802,111700,1373103350,34700,34800,34800,34700,328
|
|
20230802,111600,1361712350,34800,34800,34800,34800,76
|
|
20230802,111500,1359067550,34850,34850,34850,34850,2
|
|
20230802,111400,1358997850,34850,34850,34850,34850,0
|
|
20230802,111300,1358997850,34850,34850,34850,34850,33
|
|
20230802,111200,1357847800,34850,34850,34850,34850,71
|
|
20230802,111100,1355373450,34850,34800,34850,34800,403
|
|
20230802,111000,1341329700,34750,34800,34800,34750,119
|
|
20230802,110900,1337191150,34750,34850,34850,34750,182
|
|
20230802,110800,1330858750,34850,34850,34850,34800,127
|
|
20230802,110700,1326435950,34800,34750,34800,34750,133
|
|
20230802,110600,1321807950,34700,34700,34700,34700,1
|
|
20230802,110500,1321773250,34750,34750,34750,34750,18
|
|
20230802,110400,1321147750,34750,34650,34750,34650,168
|
|
20230802,110300,1315322250,34650,34700,34700,34650,389
|
|
20230802,110200,1301843350,34700,34750,34750,34700,532
|
|
20230802,110100,1283368050,34750,34750,34750,34750,45
|
|
20230802,110000,1281804300,34750,34850,34850,34750,636
|
|
20230802,105900,1259673400,34850,34900,34900,34850,163
|
|
20230802,105800,1253992350,34850,34900,34900,34850,70
|
|
20230802,105700,1251551850,34850,34850,34850,34850,23
|
|
20230802,105600,1250750300,34850,34900,34900,34850,298
|
|
20230802,105500,1240350750,34900,34950,34950,34900,88
|
|
20230802,105400,1237278450,35000,34950,35000,34950,59
|
|
20230802,105300,1235216150,34950,34950,34950,34950,86
|
|
20230802,105200,1232210450,34950,35000,35000,34950,437
|
|
20230802,105100,1216921950,35000,35100,35100,35000,45
|
|
20230802,105000,1215346850,35050,35100,35100,35050,291
|
|
20230802,104900,1205136500,35100,35100,35100,35100,2
|
|
20230802,104800,1205066300,35100,35100,35100,35100,0
|
|
20230802,104700,1205066300,35100,35200,35200,35100,265
|
|
20230802,104600,1195739050,35150,35150,35150,35150,103
|
|
20230802,104500,1192118600,35100,35100,35100,35100,2
|
|
20230802,104400,1192048400,35100,35100,35100,35100,0
|
|
20230802,104300,1192048400,35100,35100,35100,35100,73
|
|
20230802,104200,1189486100,35050,35100,35100,35050,193
|
|
20230802,104100,1182713100,35100,35050,35150,35050,202
|
|
20230802,104000,1175629700,35050,35050,35050,35050,109
|
|
20230802,103900,1171809250,35000,35000,35050,35000,768
|
|
20230802,103800,1144924250,35000,35200,35200,35000,516
|
|
20230802,103700,1126863300,35200,35050,35200,35050,31
|
|
20230802,103600,1125776300,35250,34950,35350,34950,197
|
|
20230802,103500,1118884200,34900,34950,34950,34900,630
|
|
20230802,103400,1096890700,34950,35000,35000,34950,268
|
|
20230802,103300,1087514950,35050,35050,35100,35050,357
|
|
20230802,103200,1074994600,35350,35150,35350,34950,1156
|
|
20230802,103100,1034538950,35150,35150,35400,35100,488
|
|
20230802,103000,1017379100,35150,35150,35450,35100,1641
|
|
20230802,102900,959457800,35100,35050,35100,35050,35
|
|
20230802,102800,958229550,35050,35050,35050,35050,64
|
|
20230802,102700,955986350,35050,35050,35050,35050,20
|
|
20230802,102600,955285350,35050,35000,35050,35000,129
|
|
20230802,102500,950768300,34900,34900,34900,34900,5
|
|
20230802,102400,950593800,34900,34950,34950,34900,327
|
|
20230802,102300,939167700,34950,35000,35000,34950,99
|
|
20230802,102200,935702750,35150,35150,35150,35150,1
|
|
20230802,102100,935667600,34950,34950,34950,34950,0
|
|
20230802,102000,935667600,34950,35050,35050,34950,485
|
|
20230802,101900,918701600,35050,35100,35100,35050,267
|
|
20230802,101800,909334050,35100,35100,35100,35100,8
|
|
20230802,101700,909053250,35100,35100,35100,35100,0
|
|
20230802,101600,909053250,35100,35150,35150,35100,100
|
|
20230802,101500,905540550,35150,35150,35150,35150,51
|
|
20230802,101400,903747900,35150,35200,35200,35150,73
|
|
20230802,101300,901181800,35150,35150,35150,35150,0
|
|
20230802,101200,901181800,35150,35150,35150,35150,7
|
|
20230802,101100,900935750,35150,35150,35150,35150,40
|
|
20230802,101000,899529750,35150,35250,35300,35150,1272
|
|
20230802,100900,854700250,35300,35300,35350,35250,403
|
|
20230802,100800,840472650,35350,35300,35350,35300,266
|
|
20230802,100700,831080850,35300,35250,35300,35250,784
|
|
20230802,100600,803422650,35250,35250,35300,35250,83
|
|
20230802,100500,800496550,35300,35300,35300,35250,75
|
|
20230802,100400,797849100,35300,35300,35300,35300,73
|
|
20230802,100300,795272200,35300,35200,35300,35200,56
|
|
20230802,100200,793295950,35250,35250,35300,35200,793
|
|
20230802,100100,765355900,35250,35200,35250,35200,47
|
|
20230802,100000,763700500,35200,35200,35200,35150,45
|
|
20230802,095900,762117600,35200,35300,35300,35200,397
|
|
20230802,095800,748124300,35300,35300,35300,35300,42
|
|
20230802,095700,746641700,35300,35300,35300,35300,39
|
|
20230802,095600,745265000,35300,35300,35300,35250,657
|
|
20230802,095500,722092250,35250,35250,35250,35250,4
|
|
20230802,095400,721951250,35250,35250,35250,35250,51
|
|
20230802,095300,720153500,35250,35200,35300,35200,673
|
|
20230802,095200,696415750,35150,35150,35250,35150,108
|
|
20230802,095100,692618800,35050,35050,35050,35000,623
|
|
20230802,095000,670796950,35050,35050,35050,35050,0
|
|
20230802,094900,670796950,35050,35050,35100,35050,178
|
|
20230802,094800,664555550,35050,35200,35200,35050,1129
|
|
20230802,094700,624876250,35250,35250,35250,35200,34
|
|
20230802,094600,623678250,35300,35150,35300,35150,636
|
|
20230802,094500,601244400,35250,35250,35250,35250,59
|
|
20230802,094400,599164650,35250,35250,35300,35250,95
|
|
20230802,094300,595815400,35250,35100,35250,35050,2711
|
|
20230802,094200,500601350,35050,35050,35050,35050,341
|
|
20230802,094100,488649300,35050,34900,35050,34900,159
|
|
20230802,094000,483078900,34900,34950,34950,34900,114
|
|
20230802,093900,479099300,34950,35050,35050,34950,361
|
|
20230802,093800,466457000,35100,35050,35100,35050,8
|
|
20230802,093700,466176500,35100,35100,35100,35050,176
|
|
20230802,093600,460000800,35100,35100,35100,35100,33
|
|
20230802,093500,458842500,35100,35000,35100,35000,404
|
|
20230802,093400,444679450,34950,34900,34950,34900,187
|
|
20230802,093300,438143950,34950,34950,34950,34950,4
|
|
20230802,093200,438004150,34950,34950,34950,34950,11
|
|
20230802,093100,437619700,34800,34800,34800,34800,0
|
|
20230802,093000,437619700,34800,34900,34900,34800,376
|
|
20230802,092900,424512300,34900,34950,34950,34900,174
|
|
20230802,092800,418434200,35000,35000,35000,35000,2
|
|
20230802,092700,418364200,35000,34950,35000,34950,10
|
|
20230802,092600,418014600,34950,35000,35000,34950,129
|
|
20230802,092500,413500450,35000,35050,35050,35000,167
|
|
20230802,092400,407647900,35000,34900,35000,34900,147
|
|
20230802,092300,402510550,34900,34850,34900,34850,92
|
|
20230802,092200,399301150,34850,34950,34950,34850,69
|
|
20230802,092100,396896400,34950,35050,35050,34850,422
|
|
20230802,092000,382152300,35050,35000,35050,35000,87
|
|
20230802,091900,379103900,35000,35000,35050,35000,143
|
|
20230802,091800,374097900,35000,35000,35000,34950,138
|
|
20230802,091700,369273200,35050,35100,35100,35000,411
|
|
20230802,091600,354864550,35100,35250,35250,35100,340
|
|
20230802,091500,342912550,35200,35050,35250,35050,1603
|
|
20230802,091400,286488250,35050,35050,35050,35000,738
|
|
20230802,091300,260635650,35050,34900,35050,34900,423
|
|
20230802,091200,245838200,34850,34950,34950,34850,149
|
|
20230802,091100,240642350,34900,34800,34900,34800,214
|
|
20230802,091000,233179250,34850,34700,34850,34700,234
|
|
20230802,090900,225036950,34650,34550,34650,34500,690
|
|
20230802,090800,201191450,34550,34600,34650,34500,331
|
|
20230802,090700,189745700,34600,34600,34600,34600,210
|
|
20230802,090600,182479700,34600,34800,34800,34600,394
|
|
20230802,090500,168819750,34800,34800,34850,34800,289
|
|
20230802,090400,158761550,34800,34700,34800,34700,575
|
|
20230802,090300,138798500,34700,34650,34700,34600,397
|
|
20230802,090200,125056800,34750,34400,34850,34400,237
|
|
20230802,090100,116826950,34400,34000,34400,34000,560
|
|
20230802,090000,97642750,34300,34600,34650,34000,2520
|