586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184300,782656700,22550,22550,22550,22550,1282
|
|
20230802,184200,782656700,22550,22550,22550,22550,0
|
|
20230802,184100,782656700,22550,22550,22550,22550,0
|
|
20230802,184000,782656700,22550,22550,22550,22550,0
|
|
20230802,183900,782656700,22550,22550,22550,22550,0
|
|
20230802,183800,782656700,22550,22550,22550,22550,0
|
|
20230802,183700,782656700,22550,22550,22550,22550,0
|
|
20230802,183600,782656700,22550,22550,22550,22550,0
|
|
20230802,183500,782656700,22550,22550,22550,22550,0
|
|
20230802,183400,782656700,22550,22550,22550,22550,0
|
|
20230802,183300,782656700,22550,22550,22550,22550,0
|
|
20230802,183200,782656700,22550,22550,22550,22550,0
|
|
20230802,183100,782656700,22550,22550,22550,22550,0
|
|
20230802,183000,782656700,22550,22550,22550,22550,0
|
|
20230802,182900,782656700,22550,22550,22550,22550,0
|
|
20230802,182800,782656700,22550,22550,22550,22550,0
|
|
20230802,182700,782656700,22550,22550,22550,22550,0
|
|
20230802,182600,782656700,22550,22550,22550,22550,0
|
|
20230802,182500,782656700,22550,22550,22550,22550,0
|
|
20230802,182400,782656700,22550,22550,22550,22550,0
|
|
20230802,182300,782656700,22550,22550,22550,22550,0
|
|
20230802,182200,782656700,22550,22550,22550,22550,0
|
|
20230802,182100,782656700,22550,22550,22550,22550,0
|
|
20230802,182000,782656700,22550,22550,22550,22550,0
|
|
20230802,181900,782656700,22550,22550,22550,22550,0
|
|
20230802,181800,782656700,22550,22550,22550,22550,0
|
|
20230802,181700,782656700,22550,22550,22550,22550,0
|
|
20230802,181600,782656700,22550,22550,22550,22550,0
|
|
20230802,181500,782656700,22550,22550,22550,22550,0
|
|
20230802,181400,782656700,22550,22550,22550,22550,0
|
|
20230802,181300,782656700,22550,22550,22550,22550,1282
|
|
20230802,181200,782656700,22550,22550,22550,22550,0
|
|
20230802,181100,782656700,22550,22550,22550,22550,0
|
|
20230802,181000,782656700,22550,22550,22550,22550,0
|
|
20230802,180900,782656700,22550,22550,22550,22550,0
|
|
20230802,180800,782656700,22550,22550,22550,22550,0
|
|
20230802,180700,782656700,22550,22550,22550,22550,0
|
|
20230802,180600,782656700,22550,22550,22550,22550,0
|
|
20230802,180500,782656700,22550,22550,22550,22550,0
|
|
20230802,180400,782656700,22550,22550,22550,22550,0
|
|
20230802,180300,782656700,22550,22550,22550,22550,0
|
|
20230802,180200,782656700,22550,22550,22550,22550,0
|
|
20230802,180100,782656700,22550,22550,22550,22550,0
|
|
20230802,180000,782656700,22550,22550,22550,22550,0
|
|
20230802,175900,782656700,22550,22550,22550,22550,0
|
|
20230802,175800,782656700,22550,22550,22550,22550,0
|
|
20230802,175700,782656700,22550,22550,22550,22550,0
|
|
20230802,175600,782656700,22550,22550,22550,22550,0
|
|
20230802,175500,782656700,22550,22550,22550,22550,0
|
|
20230802,175400,782656700,22550,22550,22550,22550,0
|
|
20230802,175300,782656700,22550,22550,22550,22550,0
|
|
20230802,175200,782656700,22550,22550,22550,22550,0
|
|
20230802,175100,782656700,22550,22550,22550,22550,0
|
|
20230802,175000,782656700,22550,22550,22550,22550,0
|
|
20230802,174900,782656700,22550,22550,22550,22550,0
|
|
20230802,174800,782656700,22550,22550,22550,22550,0
|
|
20230802,174700,782656700,22550,22550,22550,22550,0
|
|
20230802,174600,782656700,22550,22550,22550,22550,0
|
|
20230802,174500,782656700,22550,22550,22550,22550,0
|
|
20230802,174400,782656700,22550,22550,22550,22550,0
|
|
20230802,174300,782656700,22550,22550,22550,22550,1282
|
|
20230802,174200,782656700,22550,22550,22550,22550,0
|
|
20230802,174100,782656700,22550,22550,22550,22550,0
|
|
20230802,174000,782656700,22550,22550,22550,22550,0
|
|
20230802,173900,782656700,22550,22550,22550,22550,0
|
|
20230802,173800,782656700,22550,22550,22550,22550,0
|
|
20230802,173700,782656700,22550,22550,22550,22550,0
|
|
20230802,173600,782656700,22550,22550,22550,22550,0
|
|
20230802,173500,782656700,22550,22550,22550,22550,0
|
|
20230802,173400,782656700,22550,22550,22550,22550,0
|
|
20230802,173300,782656700,22550,22550,22550,22550,0
|
|
20230802,173200,782656700,22550,22550,22550,22550,0
|
|
20230802,173100,782656700,22550,22550,22550,22550,0
|
|
20230802,173000,782656700,22550,22550,22550,22550,0
|
|
20230802,172900,782656700,22550,22550,22550,22550,0
|
|
20230802,172800,782656700,22550,22550,22550,22550,0
|
|
20230802,172700,782656700,22550,22550,22550,22550,0
|
|
20230802,172600,782656700,22550,22550,22550,22550,0
|
|
20230802,172500,782656700,22550,22550,22550,22550,0
|
|
20230802,172400,782656700,22550,22550,22550,22550,0
|
|
20230802,172300,782656700,22550,22550,22550,22550,0
|
|
20230802,172200,782656700,22550,22550,22550,22550,0
|
|
20230802,172100,782656700,22550,22550,22550,22550,0
|
|
20230802,172000,782656700,22550,22550,22550,22550,0
|
|
20230802,171900,782656700,22550,22550,22550,22550,0
|
|
20230802,171800,782656700,22550,22550,22550,22550,0
|
|
20230802,171700,782656700,22550,22550,22550,22550,0
|
|
20230802,171600,782656700,22550,22550,22550,22550,0
|
|
20230802,171500,782656700,22550,22550,22550,22550,0
|
|
20230802,171400,782656700,22550,22550,22550,22550,0
|
|
20230802,171300,782656700,22550,22550,22550,22550,1282
|
|
20230802,171200,782656700,22550,22550,22550,22550,0
|
|
20230802,171100,782656700,22550,22550,22550,22550,0
|
|
20230802,171000,782656700,22550,22550,22550,22550,0
|
|
20230802,170900,782656700,22550,22550,22550,22550,0
|
|
20230802,170800,782656700,22550,22550,22550,22550,0
|
|
20230802,170700,782656700,22550,22550,22550,22550,0
|
|
20230802,170600,782656700,22550,22550,22550,22550,0
|
|
20230802,170500,782656700,22550,22550,22550,22550,0
|
|
20230802,170400,782656700,22550,22550,22550,22550,0
|
|
20230802,170300,782656700,22550,22550,22550,22550,0
|
|
20230802,170200,782656700,22550,22550,22550,22550,0
|
|
20230802,170100,782656700,22550,22550,22550,22550,0
|
|
20230802,170000,782656700,22550,22550,22550,22550,0
|
|
20230802,165900,782656700,22550,22550,22550,22550,0
|
|
20230802,165800,782656700,22550,22550,22550,22550,0
|
|
20230802,165700,782656700,22550,22550,22550,22550,0
|
|
20230802,165600,782656700,22550,22550,22550,22550,0
|
|
20230802,165500,782656700,22550,22550,22550,22550,0
|
|
20230802,165400,782656700,22550,22550,22550,22550,0
|
|
20230802,165300,782656700,22550,22550,22550,22550,0
|
|
20230802,165200,782656700,22550,22550,22550,22550,0
|
|
20230802,165100,782656700,22550,22550,22550,22550,0
|
|
20230802,165000,782656700,22550,22550,22550,22550,0
|
|
20230802,164900,782656700,22550,22550,22550,22550,0
|
|
20230802,164800,782656700,22550,22550,22550,22550,0
|
|
20230802,164700,782656700,22550,22550,22550,22550,0
|
|
20230802,164600,782656700,22550,22550,22550,22550,0
|
|
20230802,164500,782656700,22550,22550,22550,22550,0
|
|
20230802,164400,782656700,22550,22550,22550,22550,0
|
|
20230802,164300,782656700,22550,22550,22550,22550,1282
|
|
20230802,164200,782656700,22550,22550,22550,22550,0
|
|
20230802,164100,782656700,22550,22550,22550,22550,0
|
|
20230802,164000,782656700,22550,22550,22550,22550,0
|
|
20230802,163900,782656700,22550,22550,22550,22550,0
|
|
20230802,163800,782656700,22550,22550,22550,22550,0
|
|
20230802,163700,782656700,22550,22550,22550,22550,0
|
|
20230802,163600,782656700,22550,22550,22550,22550,0
|
|
20230802,163500,782656700,22550,22550,22550,22550,0
|
|
20230802,163400,782656700,22550,22550,22550,22550,0
|
|
20230802,163300,782656700,22550,22550,22550,22550,0
|
|
20230802,163200,782656700,22550,22550,22550,22550,0
|
|
20230802,163100,782656700,22550,22550,22550,22550,0
|
|
20230802,163000,782656700,22550,22550,22550,22550,0
|
|
20230802,162900,782656700,22550,22550,22550,22550,0
|
|
20230802,162800,782656700,22550,22550,22550,22550,0
|
|
20230802,162700,782656700,22550,22550,22550,22550,0
|
|
20230802,162600,782656700,22550,22550,22550,22550,0
|
|
20230802,162500,782656700,22550,22550,22550,22550,0
|
|
20230802,162400,782656700,22550,22550,22550,22550,0
|
|
20230802,162300,782656700,22550,22550,22550,22550,0
|
|
20230802,162200,782656700,22550,22550,22550,22550,0
|
|
20230802,162100,782656700,22550,22550,22550,22550,0
|
|
20230802,162000,782656700,22550,22550,22550,22550,0
|
|
20230802,161900,782656700,22550,22550,22550,22550,0
|
|
20230802,161800,782656700,22550,22550,22550,22550,0
|
|
20230802,161700,782656700,22550,22550,22550,22550,0
|
|
20230802,161600,782656700,22550,22550,22550,22550,0
|
|
20230802,161500,782656700,22550,22550,22550,22550,0
|
|
20230802,161400,782656700,22550,22550,22550,22550,0
|
|
20230802,161300,782656700,22550,22550,22550,22550,1282
|
|
20230802,161200,782656700,22550,22550,22550,22550,0
|
|
20230802,161100,782656700,22550,22550,22550,22550,0
|
|
20230802,161000,782656700,22550,22550,22550,22550,0
|
|
20230802,160900,782656700,22550,22550,22550,22550,0
|
|
20230802,160800,782656700,22550,22550,22550,22550,0
|
|
20230802,160700,782656700,22550,22550,22550,22550,0
|
|
20230802,160600,782656700,22550,22550,22550,22550,0
|
|
20230802,160500,782656700,22550,22550,22550,22550,0
|
|
20230802,160400,782656700,22550,22550,22550,22550,0
|
|
20230802,160300,782656700,22550,22550,22550,22550,0
|
|
20230802,160200,782656700,22550,22550,22550,22550,0
|
|
20230802,160100,782656700,22550,22550,22550,22550,0
|
|
20230802,160000,782656700,22550,22550,22550,22550,0
|
|
20230802,155900,782656700,22550,22550,22550,22550,0
|
|
20230802,155800,782656700,22550,22550,22550,22550,0
|
|
20230802,155700,782656700,22550,22550,22550,22550,0
|
|
20230802,155600,782656700,22550,22550,22550,22550,0
|
|
20230802,155500,782656700,22550,22550,22550,22550,0
|
|
20230802,155400,782656700,22550,22550,22550,22550,0
|
|
20230802,155300,782656700,22550,22550,22550,22550,0
|
|
20230802,155200,782656700,22550,22550,22550,22550,0
|
|
20230802,155100,782656700,22550,22550,22550,22550,0
|
|
20230802,155000,782656700,22550,22550,22550,22550,0
|
|
20230802,154900,782656700,22550,22550,22550,22550,0
|
|
20230802,154800,782656700,22550,22550,22550,22550,0
|
|
20230802,154700,782656700,22550,22550,22550,22550,0
|
|
20230802,154600,782656700,22550,22550,22550,22550,0
|
|
20230802,154500,782656700,22550,22550,22550,22550,0
|
|
20230802,154400,782656700,22550,22550,22550,22550,0
|
|
20230802,154300,782656700,22550,22550,22550,22550,1282
|
|
20230802,154200,782656700,22550,22550,22550,22550,0
|
|
20230802,154100,782656700,22550,22550,22550,22550,0
|
|
20230802,154000,782656700,22550,22550,22550,22550,0
|
|
20230802,153900,782656700,22550,22550,22550,22550,0
|
|
20230802,153800,782656700,22550,22550,22550,22550,0
|
|
20230802,153700,782656700,22550,22550,22550,22550,0
|
|
20230802,153600,782656700,22550,22550,22550,22550,0
|
|
20230802,153500,782656700,22550,22550,22550,22550,0
|
|
20230802,153400,782656700,22550,22550,22550,22550,0
|
|
20230802,153300,782656700,22550,22550,22550,22550,0
|
|
20230802,153200,782656700,22550,22550,22550,22550,0
|
|
20230802,153100,782656700,22550,22550,22550,22550,0
|
|
20230802,153000,782656700,22550,22550,22550,22550,1282
|
|
20230802,152900,753747600,22500,22500,22500,22500,0
|
|
20230802,152800,753747600,22500,22500,22500,22500,0
|
|
20230802,152700,753747600,22500,22500,22500,22500,0
|
|
20230802,152600,753747600,22500,22500,22500,22500,0
|
|
20230802,152500,753747600,22500,22500,22500,22500,0
|
|
20230802,152400,753747600,22500,22500,22500,22500,0
|
|
20230802,152300,753747600,22500,22500,22500,22500,0
|
|
20230802,152200,753747600,22500,22500,22500,22500,0
|
|
20230802,152100,753747600,22500,22500,22500,22500,0
|
|
20230802,152000,753747600,22500,22500,22500,22500,0
|
|
20230802,151900,753747600,22500,22500,22500,22400,23
|
|
20230802,151800,753231500,22500,22500,22500,22400,10
|
|
20230802,151700,753006800,22450,22350,22450,22350,175
|
|
20230802,151600,749078700,22400,22400,22400,22400,68
|
|
20230802,151500,747555500,22400,22450,22450,22400,26
|
|
20230802,151400,746972950,22450,22450,22450,22400,8
|
|
20230802,151300,746793450,22450,22350,22450,22350,134
|
|
20230802,151200,743785350,22350,22400,22450,22350,851
|
|
20230802,151100,724757900,22350,22400,22400,22350,5
|
|
20230802,151000,724645950,22400,22400,22400,22350,126
|
|
20230802,150900,721823650,22400,22450,22450,22400,63
|
|
20230802,150800,720412400,22400,22400,22400,22400,95
|
|
20230802,150700,718284400,22400,22350,22400,22350,2
|
|
20230802,150600,718239650,22350,22350,22350,22350,1
|
|
20230802,150500,718217300,22350,22350,22350,22350,3
|
|
20230802,150400,718150250,22350,22350,22350,22350,1
|
|
20230802,150300,718127900,22350,22350,22350,22350,4
|
|
20230802,150200,718038500,22350,22350,22350,22350,63
|
|
20230802,150100,716630450,22450,22350,22450,22350,54
|
|
20230802,150000,715423350,22450,22350,22450,22350,15
|
|
20230802,145900,715087900,22450,22300,22450,22300,68
|
|
20230802,145800,713564450,22300,22300,22300,22300,1
|
|
20230802,145700,713542150,22300,22300,22300,22300,0
|
|
20230802,145600,713542150,22300,22400,22400,22300,1002
|
|
20230802,145500,691197450,22350,22400,22400,22350,161
|
|
20230802,145400,687596100,22400,22350,22400,22350,2
|
|
20230802,145300,687551350,22350,22350,22350,22350,10
|
|
20230802,145200,687327850,22350,22400,22400,22350,5
|
|
20230802,145100,687216050,22350,22350,22350,22350,1
|
|
20230802,145000,687193700,22350,22350,22350,22350,2
|
|
20230802,144900,687149000,22400,22400,22400,22400,3
|
|
20230802,144800,687081800,22350,22350,22350,22350,101
|
|
20230802,144700,684824450,22400,22400,22400,22400,2
|
|
20230802,144600,684779650,22400,22400,22400,22400,1
|
|
20230802,144500,684757250,22400,22450,22450,22400,103
|
|
20230802,144400,682450000,22400,22400,22400,22400,5
|
|
20230802,144300,682338000,22350,22350,22400,22350,44
|
|
20230802,144200,681352550,22350,22350,22350,22350,1
|
|
20230802,144100,681330200,22400,22300,22400,22300,4
|
|
20230802,144000,681240850,22300,22300,22300,22300,2
|
|
20230802,143900,681196250,22400,22400,22400,22350,52
|
|
20230802,143800,680031550,22400,22350,22400,22300,194
|
|
20230802,143700,675688800,22300,22300,22300,22300,2
|
|
20230802,143600,675644200,22350,22300,22350,22300,231
|
|
20230802,143500,670492850,22300,22300,22300,22300,1
|
|
20230802,143400,670470550,22300,22300,22350,22300,4
|
|
20230802,143300,670381300,22300,22300,22300,22300,1
|
|
20230802,143200,670359000,22300,22300,22300,22300,3
|
|
20230802,143100,670292100,22300,22300,22350,22300,12
|
|
20230802,143000,670024450,22300,22300,22350,22300,4
|
|
20230802,142900,669935200,22350,22300,22350,22300,4
|
|
20230802,142800,669845950,22300,22300,22300,22300,1
|
|
20230802,142700,669823650,22300,22300,22350,22300,5
|
|
20230802,142600,669712050,22350,22300,22350,22300,6
|
|
20230802,142500,669578000,22350,22350,22350,22350,17
|
|
20230802,142400,669198050,22350,22350,22350,22350,113
|
|
20230802,142300,666672500,22400,22350,22400,22300,3
|
|
20230802,142200,666605450,22300,22300,22300,22300,1
|
|
20230802,142100,666583150,22300,22300,22300,22300,4
|
|
20230802,142000,666493950,22300,22300,22300,22300,1
|
|
20230802,141900,666471650,22350,22300,22350,22300,3
|
|
20230802,141800,666404650,22350,22300,22350,22300,2
|
|
20230802,141700,666360000,22400,22350,22400,22350,30
|
|
20230802,141600,665688100,22400,22350,22400,22300,9
|
|
20230802,141500,665486900,22350,22350,22350,22350,176
|
|
20230802,141400,661553300,22300,22300,22300,22300,3
|
|
20230802,141300,661486400,22300,22300,22300,22300,2
|
|
20230802,141200,661441800,22300,22300,22350,22300,3
|
|
20230802,141100,661374850,22300,22350,22350,22300,3
|
|
20230802,141000,661307900,22300,22300,22300,22300,2
|
|
20230802,140900,661263300,22300,22350,22350,22300,3
|
|
20230802,140800,661196350,22300,22300,22300,22300,45
|
|
20230802,140700,660192850,22300,22300,22300,22300,2
|
|
20230802,140600,660148250,22300,22300,22300,22300,2
|
|
20230802,140500,660103650,22350,22350,22350,22300,6
|
|
20230802,140400,659969700,22300,22300,22300,22300,1
|
|
20230802,140300,659947400,22300,22300,22300,22300,3
|
|
20230802,140200,659880500,22300,22300,22300,22300,1
|
|
20230802,140100,659858200,22300,22300,22300,22300,3
|
|
20230802,140000,659791300,22300,22350,22350,22300,3
|
|
20230802,135900,659724350,22350,22300,22350,22300,2
|
|
20230802,135800,659679700,22300,22300,22350,22300,14
|
|
20230802,135700,659367450,22300,22300,22300,22300,21
|
|
20230802,135600,658899150,22300,22300,22350,22300,5
|
|
20230802,135500,658787600,22300,22300,22300,22300,1
|
|
20230802,135400,658765300,22300,22300,22300,22300,2
|
|
20230802,135300,658720700,22300,22300,22300,22300,2
|
|
20230802,135200,658676100,22250,22350,22350,22250,3
|
|
20230802,135100,658609150,22250,22250,22250,22250,0
|
|
20230802,135000,658609150,22250,22250,22250,22250,1
|
|
20230802,134900,658586900,22250,22300,22300,22250,3
|
|
20230802,134800,658520100,22300,22300,22300,22250,657
|
|
20230802,134700,643891900,22350,22300,22400,22300,23
|
|
20230802,134600,643377900,22300,22300,22300,22300,0
|
|
20230802,134500,643377900,22300,22400,22400,22300,2
|
|
20230802,134400,643333200,22250,22250,22250,22250,0
|
|
20230802,134300,643333200,22250,22250,22250,22250,1
|
|
20230802,134200,643310950,22350,22350,22350,22350,200
|
|
20230802,134100,638840950,22250,22350,22350,22250,23
|
|
20230802,134000,638327000,22350,22250,22350,22250,2
|
|
20230802,133900,638282400,22350,22250,22350,22250,10
|
|
20230802,133800,638059800,22250,22350,22350,22250,3
|
|
20230802,133700,637992950,22300,22300,22300,22300,0
|
|
20230802,133600,637992950,22300,22300,22300,22300,1
|
|
20230802,133500,637970650,22300,22350,22350,22300,3
|
|
20230802,133400,637903700,22300,22300,22350,22300,86
|
|
20230802,133300,635985850,22300,22300,22300,22300,200
|
|
20230802,133200,631525850,22300,22300,22300,22300,1
|
|
20230802,133100,631503550,22350,22350,22350,22350,0
|
|
20230802,133000,631503550,22350,22300,22350,22300,3
|
|
20230802,132900,631436550,22300,22300,22300,22300,4
|
|
20230802,132800,631347350,22350,22350,22350,22350,0
|
|
20230802,132700,631347350,22350,22350,22350,22300,5
|
|
20230802,132600,631235750,22300,22300,22300,22300,0
|
|
20230802,132500,631235750,22300,22300,22300,22300,3
|
|
20230802,132400,631168850,22300,22300,22300,22300,0
|
|
20230802,132300,631168850,22300,22350,22350,22300,2
|
|
20230802,132200,631124200,22300,22350,22350,22300,103
|
|
20230802,132100,628822250,22250,22300,22300,22250,114
|
|
20230802,132000,626280100,22250,22300,22300,22250,7
|
|
20230802,131900,626124200,22300,22300,22300,22300,914
|
|
20230802,131800,605742000,22300,22300,22300,22300,3
|
|
20230802,131700,605675100,22300,22300,22300,22300,40
|
|
20230802,131600,604783100,22300,22300,22350,22300,4
|
|
20230802,131500,604693850,22350,22350,22350,22350,4
|
|
20230802,131400,604604450,22300,22300,22300,22300,3
|
|
20230802,131300,604537550,22350,22350,22350,22350,0
|
|
20230802,131200,604537550,22350,22300,22350,22300,4
|
|
20230802,131100,604448300,22300,22300,22300,22300,0
|
|
20230802,131000,604448300,22300,22300,22300,22300,2
|
|
20230802,130900,604403700,22300,22350,22350,22300,6
|
|
20230802,130800,604269750,22300,22300,22300,22300,0
|
|
20230802,130700,604269750,22300,22300,22300,22300,3
|
|
20230802,130600,604202850,22300,22300,22300,22300,0
|
|
20230802,130500,604202850,22300,22350,22350,22300,4
|
|
20230802,130400,604113600,22350,22350,22350,22350,1
|
|
20230802,130300,604091250,22300,22300,22300,22300,2
|
|
20230802,130200,604046650,22300,22300,22300,22300,0
|
|
20230802,130100,604046650,22300,22300,22300,22300,4
|
|
20230802,130000,603957450,22300,22350,22350,22300,3
|
|
20230802,125900,603890450,22300,22300,22300,22300,0
|
|
20230802,125800,603890450,22300,22300,22300,22300,3
|
|
20230802,125700,603823550,22350,22350,22350,22350,1
|
|
20230802,125600,603801200,22300,22350,22350,22300,5
|
|
20230802,125500,603689600,22300,22300,22300,22300,0
|
|
20230802,125400,603689600,22300,22300,22300,22300,3
|
|
20230802,125300,603622700,22350,22350,22350,22350,0
|
|
20230802,125200,603622700,22350,22350,22350,22350,4
|
|
20230802,125100,603533300,22350,22350,22350,22350,109
|
|
20230802,125000,601097150,22350,22350,22350,22350,3
|
|
20230802,124900,601030100,22400,22350,22400,22350,2
|
|
20230802,124800,600985350,22350,22350,22350,22350,2
|
|
20230802,124700,600940650,22350,22350,22350,22350,1
|
|
20230802,124600,600918300,22350,22350,22350,22350,0
|
|
20230802,124500,600918300,22350,22350,22400,22350,6
|
|
20230802,124400,600784100,22400,22400,22400,22400,6
|
|
20230802,124300,600649700,22350,22350,22350,22350,3
|
|
20230802,124200,600582650,22350,22350,22350,22350,3
|
|
20230802,124100,600515600,22350,22300,22400,22300,215
|
|
20230802,124000,595710400,22300,22350,22350,22300,2
|
|
20230802,123900,595665750,22300,22350,22350,22300,3
|
|
20230802,123800,595598800,22300,22350,22350,22300,2
|
|
20230802,123700,595554150,22300,22300,22300,22300,2
|
|
20230802,123600,595509550,22300,22300,22300,22300,4
|
|
20230802,123500,595420350,22300,22300,22300,22300,0
|
|
20230802,123400,595420350,22300,22300,22350,22300,60
|
|
20230802,123300,594082250,22350,22350,22350,22350,1
|
|
20230802,123200,594059900,22300,22300,22300,22300,3
|
|
20230802,123100,593993000,22300,22300,22300,22300,201
|
|
20230802,123000,589510700,22350,22300,22350,22300,8
|
|
20230802,122900,589332250,22300,22300,22300,22300,1
|
|
20230802,122800,589309950,22300,22300,22300,22300,2
|
|
20230802,122700,589265350,22350,22300,22350,22300,3
|
|
20230802,122600,589198400,22350,22300,22350,22300,3
|
|
20230802,122500,589131450,22300,22300,22300,22300,1
|
|
20230802,122400,589109150,22300,22300,22350,22300,17
|
|
20230802,122300,588729950,22350,22300,22350,22300,3
|
|
20230802,122200,588662950,22300,22300,22300,22300,200
|
|
20230802,122100,584202950,22300,22300,22300,22300,4
|
|
20230802,122000,584113750,22350,22350,22350,22300,4
|
|
20230802,121900,584024400,22300,22300,22300,22300,2
|
|
20230802,121800,583979800,22300,22300,22300,22300,2
|
|
20230802,121700,583935200,22300,22300,22300,22300,2
|
|
20230802,121600,583890600,22350,22300,22350,22300,2
|
|
20230802,121500,583845950,22300,22300,22300,22300,102
|
|
20230802,121400,581571350,22300,22300,22300,22300,1
|
|
20230802,121300,581549050,22350,22300,22350,22300,3
|
|
20230802,121200,581482100,22350,22350,22350,22300,3
|
|
20230802,121100,581415100,22300,22300,22300,22300,2
|
|
20230802,121000,581370500,22300,22350,22350,22300,2
|
|
20230802,120900,581325850,22350,22300,22350,22300,3
|
|
20230802,120800,581258900,22350,22400,22400,22350,2
|
|
20230802,120700,581214150,22300,22300,22300,22300,1
|
|
20230802,120600,581191850,22300,22350,22350,22300,11
|
|
20230802,120500,580946400,22350,22300,22350,22300,2
|
|
20230802,120400,580901750,22300,22300,22350,22300,4
|
|
20230802,120300,580812500,22300,22300,22300,22300,1
|
|
20230802,120200,580790200,22300,22300,22300,22300,0
|
|
20230802,120100,580790200,22300,22300,22300,22250,768
|
|
20230802,120000,563664050,22300,22250,22300,22250,635
|
|
20230802,115900,549503650,22250,22300,22300,22250,322
|
|
20230802,115800,542323150,22300,22300,22300,22300,4
|
|
20230802,115700,542233950,22250,22300,22300,22250,4
|
|
20230802,115600,542144900,22300,22300,22300,22300,32
|
|
20230802,115500,541431300,22250,22300,22300,22250,256
|
|
20230802,115400,535722600,22300,22300,22300,22300,0
|
|
20230802,115300,535722600,22300,22300,22300,22300,2
|
|
20230802,115200,535678000,22350,22350,22350,22350,1
|
|
20230802,115100,535655650,22400,22400,22400,22400,0
|
|
20230802,115000,535655650,22400,22400,22400,22400,0
|
|
20230802,114900,535655650,22400,22350,22400,22350,7
|
|
20230802,114800,535499150,22300,22350,22350,22300,95
|
|
20230802,114700,533380550,22350,22350,22350,22350,0
|
|
20230802,114600,533380550,22350,22350,22400,22350,68
|
|
20230802,114500,531860250,22300,22350,22350,22300,1104
|
|
20230802,114400,507234550,22350,22350,22350,22350,2
|
|
20230802,114300,507189850,22400,22400,22400,22400,2
|
|
20230802,114200,507145050,22350,22350,22350,22350,2
|
|
20230802,114100,507100350,22350,22350,22350,22350,0
|
|
20230802,114000,507100350,22350,22350,22350,22350,5
|
|
20230802,113900,506988600,22350,22350,22350,22350,3
|
|
20230802,113800,506921550,22350,22350,22350,22350,99
|
|
20230802,113700,504708900,22350,22350,22350,22350,0
|
|
20230802,113600,504708900,22350,22350,22350,22350,0
|
|
20230802,113500,504708900,22350,22350,22350,22350,2
|
|
20230802,113400,504664200,22400,22400,22400,22400,1
|
|
20230802,113300,504641800,22350,22350,22350,22350,2
|
|
20230802,113200,504597100,22350,22350,22350,22350,2
|
|
20230802,113100,504552400,22300,22300,22300,22300,13
|
|
20230802,113000,504262500,22300,22350,22350,22300,4
|
|
20230802,112900,504173200,22300,22300,22300,22300,0
|
|
20230802,112800,504173200,22300,22300,22300,22300,0
|
|
20230802,112700,504173200,22300,22350,22350,22300,529
|
|
20230802,112600,492351050,22350,22350,22350,22350,156
|
|
20230802,112500,488864450,22350,22350,22350,22350,2
|
|
20230802,112400,488819750,22350,22350,22350,22350,26
|
|
20230802,112300,488238650,22350,22400,22400,22350,31
|
|
20230802,112200,487545300,22350,22350,22350,22350,15
|
|
20230802,112100,487210050,22400,22350,22400,22350,271
|
|
20230802,112000,481152700,22350,22350,22350,22350,92
|
|
20230802,111900,479096500,22350,22350,22350,22350,0
|
|
20230802,111800,479096500,22350,22400,22400,22350,3
|
|
20230802,111700,479029400,22350,22350,22350,22350,0
|
|
20230802,111600,479029400,22350,22350,22350,22350,2
|
|
20230802,111500,478984700,22350,22400,22400,22350,144
|
|
20230802,111400,475762700,22400,22400,22400,22400,152
|
|
20230802,111300,472357900,22400,22400,22400,22400,0
|
|
20230802,111200,472357900,22400,22400,22400,22400,2
|
|
20230802,111100,472313100,22400,22400,22400,22400,0
|
|
20230802,111000,472313100,22400,22400,22400,22400,0
|
|
20230802,110900,472313100,22400,22400,22400,22400,2
|
|
20230802,110800,472268300,22400,22400,22400,22400,0
|
|
20230802,110700,472268300,22400,22450,22450,22400,4
|
|
20230802,110600,472178600,22400,22400,22400,22400,0
|
|
20230802,110500,472178600,22400,22400,22400,22400,42
|
|
20230802,110400,471237800,22400,22400,22400,22400,51
|
|
20230802,110300,470095400,22400,22400,22400,22400,2
|
|
20230802,110200,470050600,22400,22400,22400,22400,0
|
|
20230802,110100,470050600,22400,22400,22400,22400,1
|
|
20230802,110000,470028200,22450,22450,22450,22450,611
|
|
20230802,105900,456311250,22500,22500,22500,22500,31
|
|
20230802,105800,455613750,22500,22500,22500,22500,0
|
|
20230802,105700,455613750,22500,22500,22500,22500,2
|
|
20230802,105600,455568750,22450,22450,22450,22450,2
|
|
20230802,105500,455523850,22450,22500,22500,22450,366
|
|
20230802,105400,447291950,22500,22500,22550,22500,23
|
|
20230802,105300,446773450,22500,22500,22500,22500,17
|
|
20230802,105200,446390950,22500,22500,22500,22500,2
|
|
20230802,105100,446345950,22500,22500,22500,22500,70
|
|
20230802,105000,444770950,22550,22550,22550,22550,290
|
|
20230802,104900,438231450,22550,22550,22550,22550,0
|
|
20230802,104800,438231450,22550,22550,22550,22550,2
|
|
20230802,104700,438186350,22600,22550,22600,22550,13
|
|
20230802,104600,437892700,22600,22550,22600,22550,22
|
|
20230802,104500,437395600,22600,22600,22600,22600,0
|
|
20230802,104400,437395600,22600,22600,22600,22600,2
|
|
20230802,104300,437350400,22550,22550,22550,22550,422
|
|
20230802,104200,427834300,22550,22550,22550,22550,0
|
|
20230802,104100,427834300,22550,22550,22550,22550,0
|
|
20230802,104000,427834300,22550,22550,22550,22550,700
|
|
20230802,103900,412049300,22550,22550,22550,22550,4
|
|
20230802,103800,411959100,22550,22550,22550,22550,0
|
|
20230802,103700,411959100,22550,22550,22550,22550,2
|
|
20230802,103600,411914000,22550,22550,22550,22550,0
|
|
20230802,103500,411914000,22550,22550,22550,22550,2
|
|
20230802,103400,411868900,22550,22550,22550,22550,0
|
|
20230802,103300,411868900,22550,22550,22550,22550,0
|
|
20230802,103200,411868900,22550,22550,22550,22550,31
|
|
20230802,103100,411169850,22650,22650,22650,22650,0
|
|
20230802,103000,411169850,22650,22600,22650,22600,21
|
|
20230802,102900,410694300,22650,22550,22650,22550,61
|
|
20230802,102800,409318650,22600,22600,22600,22600,117
|
|
20230802,102700,406674450,22600,22600,22600,22600,0
|
|
20230802,102600,406674450,22600,22600,22650,22600,377
|
|
20230802,102500,398153200,22650,22650,22650,22650,10
|
|
20230802,102400,397926700,22650,22650,22650,22650,3
|
|
20230802,102300,397858750,22650,22600,22650,22600,638
|
|
20230802,102200,383408100,22600,22600,22600,22600,1
|
|
20230802,102100,383385500,22600,22600,22600,22600,20
|
|
20230802,102000,382933500,22600,22600,22600,22600,3
|
|
20230802,101900,382865700,22600,22600,22600,22600,0
|
|
20230802,101800,382865700,22600,22600,22600,22600,0
|
|
20230802,101700,382865700,22600,22600,22600,22600,2
|
|
20230802,101600,382820500,22600,22600,22600,22600,0
|
|
20230802,101500,382820500,22600,22650,22650,22600,8
|
|
20230802,101400,382639400,22650,22600,22650,22600,587
|
|
20230802,101300,369372800,22650,22650,22700,22650,112
|
|
20230802,101200,366835500,22650,22650,22650,22650,20
|
|
20230802,101100,366382500,22650,22650,22650,22650,2
|
|
20230802,101000,366337200,22650,22650,22650,22650,50
|
|
20230802,100900,365204700,22650,22600,22650,22600,36
|
|
20230802,100800,364389400,22600,22600,22600,22600,300
|
|
20230802,100700,357609400,22600,22600,22600,22600,4
|
|
20230802,100600,357519000,22650,22600,22650,22600,12
|
|
20230802,100500,357247700,22600,22650,22700,22600,1087
|
|
20230802,100400,332676800,22600,22700,22700,22600,1070
|
|
20230802,100300,308487900,22650,22650,22650,22650,0
|
|
20230802,100200,308487900,22650,22650,22650,22650,221
|
|
20230802,100100,303482250,22600,22600,22600,22600,70
|
|
20230802,100000,301900250,22550,22550,22550,22550,7
|
|
20230802,095900,301742400,22550,22550,22550,22550,31
|
|
20230802,095800,301043350,22550,22550,22550,22500,1501
|
|
20230802,095700,267252900,22550,22550,22550,22550,0
|
|
20230802,095600,267252900,22550,22550,22550,22550,2
|
|
20230802,095500,267207800,22550,22550,22550,22550,0
|
|
20230802,095400,267207800,22550,22500,22550,22500,60
|
|
20230802,095300,265854850,22550,22550,22550,22550,0
|
|
20230802,095200,265854850,22550,22550,22550,22550,461
|
|
20230802,095100,255459300,22600,22600,22600,22600,0
|
|
20230802,095000,255459300,22600,22600,22600,22600,30
|
|
20230802,094900,254781300,22600,22600,22600,22600,0
|
|
20230802,094800,254781300,22600,22600,22600,22600,0
|
|
20230802,094700,254781300,22600,22600,22600,22600,500
|
|
20230802,094600,243481300,22600,22600,22600,22600,0
|
|
20230802,094500,243481300,22600,22600,22600,22600,520
|
|
20230802,094400,231729300,22650,22650,22650,22650,0
|
|
20230802,094300,231729300,22650,22650,22650,22650,0
|
|
20230802,094200,231729300,22650,22650,22650,22650,20
|
|
20230802,094100,231276300,22650,22650,22650,22650,0
|
|
20230802,094000,231276300,22650,22650,22650,22650,0
|
|
20230802,093900,231276300,22650,22650,22650,22650,0
|
|
20230802,093800,231276300,22650,22650,22650,22650,1
|
|
20230802,093700,231253650,22650,22650,22650,22650,2
|
|
20230802,093600,231208350,22650,22650,22650,22650,501
|
|
20230802,093500,219860700,22650,22650,22650,22650,22
|
|
20230802,093400,219362400,22600,22600,22600,22600,515
|
|
20230802,093300,207723400,22600,22650,22650,22600,3
|
|
20230802,093200,207655500,22650,22650,22650,22650,505
|
|
20230802,093100,196217250,22700,22700,22700,22700,0
|
|
20230802,093000,196217250,22700,22650,22700,22650,168
|
|
20230802,092900,192411600,22650,22650,22650,22650,5
|
|
20230802,092800,192298350,22750,22750,22750,22750,500
|
|
20230802,092700,180923350,22600,22600,22600,22600,0
|
|
20230802,092600,180923350,22600,22600,22600,22600,0
|
|
20230802,092500,180923350,22600,22600,22600,22600,10
|
|
20230802,092400,180697350,22600,22700,22750,22600,205
|
|
20230802,092300,176043900,22700,22600,22700,22600,1107
|
|
20230802,092200,151015500,22550,22550,22550,22550,0
|
|
20230802,092100,151015500,22550,22550,22550,22550,50
|
|
20230802,092000,149888000,22550,22550,22550,22550,0
|
|
20230802,091900,149888000,22550,22550,22550,22550,50
|
|
20230802,091800,148760500,22550,22550,22550,22550,0
|
|
20230802,091700,148760500,22550,22550,22550,22550,110
|
|
20230802,091600,146280000,22550,22550,22550,22550,138
|
|
20230802,091500,143168100,22550,22550,22550,22550,1058
|
|
20230802,091400,119310200,22550,22500,22550,22500,1202
|
|
20230802,091300,92265050,22500,22400,22500,22400,401
|
|
20230802,091200,83282550,22400,22400,22400,22350,900
|
|
20230802,091100,63127400,22350,22350,22350,22350,0
|
|
20230802,091000,63127400,22350,22500,22550,22350,609
|
|
20230802,090900,49436850,22350,22400,22400,22350,105
|
|
20230802,090800,47085100,22500,22500,22500,22500,1
|
|
20230802,090700,47062600,22300,22300,22300,22300,0
|
|
20230802,090600,47062600,22300,22400,22400,22300,799
|
|
20230802,090500,29202100,22400,22400,22400,22400,50
|
|
20230802,090400,28082100,22400,22400,22400,22400,106
|
|
20230802,090300,25707700,22500,22500,22500,22500,0
|
|
20230802,090200,25707700,22500,22500,22500,22500,1
|
|
20230802,090100,25685200,22400,22500,22500,22400,1110
|
|
20230802,090000,721200,22500,22550,22550,22500,32
|