594 lines
34 KiB
CSV
594 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185100,75006519500,264000,264000,264000,264000,6572
|
|
20230802,185000,75006519500,264000,264000,264000,264000,0
|
|
20230802,184900,75006519500,264000,264000,264000,264000,0
|
|
20230802,184800,75006519500,264000,264000,264000,264000,0
|
|
20230802,184700,75006519500,264000,264000,264000,264000,0
|
|
20230802,184600,75006519500,264000,264000,264000,264000,0
|
|
20230802,184500,75006519500,264000,264000,264000,264000,0
|
|
20230802,184400,75006519500,264000,264000,264000,264000,0
|
|
20230802,184300,75006519500,264000,264000,264000,264000,0
|
|
20230802,184200,75006519500,264000,264000,264000,264000,0
|
|
20230802,184100,75006519500,264000,264000,264000,264000,0
|
|
20230802,184000,75006519500,264000,264000,264000,264000,0
|
|
20230802,183900,75006519500,264000,264000,264000,264000,0
|
|
20230802,183800,75006519500,264000,264000,264000,264000,0
|
|
20230802,183700,75006519500,264000,264000,264000,264000,0
|
|
20230802,183600,75006519500,264000,264000,264000,264000,0
|
|
20230802,183500,75006519500,264000,264000,264000,264000,0
|
|
20230802,183400,75006519500,264000,264000,264000,264000,0
|
|
20230802,183300,75006519500,264000,264000,264000,264000,0
|
|
20230802,183200,75006519500,264000,264000,264000,264000,0
|
|
20230802,183100,75006519500,264000,264000,264000,264000,0
|
|
20230802,183000,75006519500,264000,264000,264000,264000,0
|
|
20230802,182900,75006519500,264000,264000,264000,264000,0
|
|
20230802,182800,75006519500,264000,264000,264000,264000,0
|
|
20230802,182700,75006519500,264000,264000,264000,264000,0
|
|
20230802,182600,75006519500,264000,264000,264000,264000,0
|
|
20230802,182500,75006519500,264000,264000,264000,264000,0
|
|
20230802,182400,75006519500,264000,264000,264000,264000,0
|
|
20230802,182300,75006519500,264000,264000,264000,264000,0
|
|
20230802,182200,75006519500,264000,264000,264000,264000,0
|
|
20230802,182100,75006519500,264000,264000,264000,264000,6572
|
|
20230802,182000,75006519500,264000,264000,264000,264000,0
|
|
20230802,181900,75006519500,264000,264000,264000,264000,0
|
|
20230802,181800,75006519500,264000,264000,264000,264000,0
|
|
20230802,181700,75006519500,264000,264000,264000,264000,0
|
|
20230802,181600,75006519500,264000,264000,264000,264000,0
|
|
20230802,181500,75006519500,264000,264000,264000,264000,0
|
|
20230802,181400,75006519500,264000,264000,264000,264000,0
|
|
20230802,181300,75006519500,264000,264000,264000,264000,0
|
|
20230802,181200,75006519500,264000,264000,264000,264000,0
|
|
20230802,181100,75006519500,264000,264000,264000,264000,0
|
|
20230802,181000,75006519500,264000,264000,264000,264000,0
|
|
20230802,180900,75006519500,264000,264000,264000,264000,0
|
|
20230802,180800,75006519500,264000,264000,264000,264000,0
|
|
20230802,180700,75006519500,264000,264000,264000,264000,0
|
|
20230802,180600,75006519500,264000,264000,264000,264000,0
|
|
20230802,180500,75006519500,264000,264000,264000,264000,0
|
|
20230802,180400,75006519500,264000,264000,264000,264000,0
|
|
20230802,180300,75006519500,264000,264000,264000,264000,0
|
|
20230802,180200,75006519500,264000,264000,264000,264000,0
|
|
20230802,180100,75006519500,264000,264000,264000,264000,0
|
|
20230802,180000,75006519500,264000,264000,264000,264000,0
|
|
20230802,175900,75006519500,264000,264000,264000,264000,0
|
|
20230802,175800,75006519500,264000,264000,264000,264000,0
|
|
20230802,175700,75006519500,264000,264000,264000,264000,0
|
|
20230802,175600,75006519500,264000,264000,264000,264000,0
|
|
20230802,175500,75006519500,264000,264000,264000,264000,0
|
|
20230802,175400,75006519500,264000,264000,264000,264000,0
|
|
20230802,175300,75006519500,264000,264000,264000,264000,0
|
|
20230802,175200,75006519500,264000,264000,264000,264000,0
|
|
20230802,175100,75006519500,264000,264000,264000,264000,6572
|
|
20230802,175000,75006519500,264000,264000,264000,264000,0
|
|
20230802,174900,75006519500,264000,264000,264000,264000,0
|
|
20230802,174800,75006519500,264000,264000,264000,264000,0
|
|
20230802,174700,75006519500,264000,264000,264000,264000,0
|
|
20230802,174600,75006519500,264000,264000,264000,264000,0
|
|
20230802,174500,75006519500,264000,264000,264000,264000,0
|
|
20230802,174400,75006519500,264000,264000,264000,264000,0
|
|
20230802,174300,75006519500,264000,264000,264000,264000,0
|
|
20230802,174200,75006519500,264000,264000,264000,264000,0
|
|
20230802,174100,75006519500,264000,264000,264000,264000,0
|
|
20230802,174000,75006519500,264000,264000,264000,264000,0
|
|
20230802,173900,75006519500,264000,264000,264000,264000,0
|
|
20230802,173800,75006519500,264000,264000,264000,264000,0
|
|
20230802,173700,75006519500,264000,264000,264000,264000,0
|
|
20230802,173600,75006519500,264000,264000,264000,264000,0
|
|
20230802,173500,75006519500,264000,264000,264000,264000,0
|
|
20230802,173400,75006519500,264000,264000,264000,264000,0
|
|
20230802,173300,75006519500,264000,264000,264000,264000,0
|
|
20230802,173200,75006519500,264000,264000,264000,264000,0
|
|
20230802,173100,75006519500,264000,264000,264000,264000,0
|
|
20230802,173000,75006519500,264000,264000,264000,264000,0
|
|
20230802,172900,75006519500,264000,264000,264000,264000,0
|
|
20230802,172800,75006519500,264000,264000,264000,264000,0
|
|
20230802,172700,75006519500,264000,264000,264000,264000,0
|
|
20230802,172600,75006519500,264000,264000,264000,264000,0
|
|
20230802,172500,75006519500,264000,264000,264000,264000,0
|
|
20230802,172400,75006519500,264000,264000,264000,264000,0
|
|
20230802,172300,75006519500,264000,264000,264000,264000,0
|
|
20230802,172200,75006519500,264000,264000,264000,264000,0
|
|
20230802,172100,75006519500,264000,264000,264000,264000,6572
|
|
20230802,172000,75006519500,264000,264000,264000,264000,0
|
|
20230802,171900,75006519500,264000,264000,264000,264000,0
|
|
20230802,171800,75006519500,264000,264000,264000,264000,0
|
|
20230802,171700,75006519500,264000,264000,264000,264000,0
|
|
20230802,171600,75006519500,264000,264000,264000,264000,0
|
|
20230802,171500,75006519500,264000,264000,264000,264000,0
|
|
20230802,171400,75006519500,264000,264000,264000,264000,0
|
|
20230802,171300,75006519500,264000,264000,264000,264000,0
|
|
20230802,171200,75006519500,264000,264000,264000,264000,0
|
|
20230802,171100,75006519500,264000,264000,264000,264000,0
|
|
20230802,171000,75006519500,264000,264000,264000,264000,0
|
|
20230802,170900,75006519500,264000,264000,264000,264000,0
|
|
20230802,170800,75006519500,264000,264000,264000,264000,0
|
|
20230802,170700,75006519500,264000,264000,264000,264000,0
|
|
20230802,170600,75006519500,264000,264000,264000,264000,0
|
|
20230802,170500,75006519500,264000,264000,264000,264000,0
|
|
20230802,170400,75006519500,264000,264000,264000,264000,0
|
|
20230802,170300,75006519500,264000,264000,264000,264000,0
|
|
20230802,170200,75006519500,264000,264000,264000,264000,0
|
|
20230802,170100,75006519500,264000,264000,264000,264000,0
|
|
20230802,170000,75006519500,264000,264000,264000,264000,0
|
|
20230802,165900,75006519500,264000,264000,264000,264000,0
|
|
20230802,165800,75006519500,264000,264000,264000,264000,0
|
|
20230802,165700,75006519500,264000,264000,264000,264000,0
|
|
20230802,165600,75006519500,264000,264000,264000,264000,0
|
|
20230802,165500,75006519500,264000,264000,264000,264000,0
|
|
20230802,165400,75006519500,264000,264000,264000,264000,0
|
|
20230802,165300,75006519500,264000,264000,264000,264000,0
|
|
20230802,165200,75006519500,264000,264000,264000,264000,0
|
|
20230802,165100,75006519500,264000,264000,264000,264000,6572
|
|
20230802,165000,75006519500,264000,264000,264000,264000,0
|
|
20230802,164900,75006519500,264000,264000,264000,264000,0
|
|
20230802,164800,75006519500,264000,264000,264000,264000,0
|
|
20230802,164700,75006519500,264000,264000,264000,264000,0
|
|
20230802,164600,75006519500,264000,264000,264000,264000,0
|
|
20230802,164500,75006519500,264000,264000,264000,264000,0
|
|
20230802,164400,75006519500,264000,264000,264000,264000,0
|
|
20230802,164300,75006519500,264000,264000,264000,264000,0
|
|
20230802,164200,75006519500,264000,264000,264000,264000,0
|
|
20230802,164100,75006519500,264000,264000,264000,264000,0
|
|
20230802,164000,75006519500,264000,264000,264000,264000,0
|
|
20230802,163900,75006519500,264000,264000,264000,264000,0
|
|
20230802,163800,75006519500,264000,264000,264000,264000,0
|
|
20230802,163700,75006519500,264000,264000,264000,264000,0
|
|
20230802,163600,75006519500,264000,264000,264000,264000,0
|
|
20230802,163500,75006519500,264000,264000,264000,264000,0
|
|
20230802,163400,75006519500,264000,264000,264000,264000,0
|
|
20230802,163300,75006519500,264000,264000,264000,264000,0
|
|
20230802,163200,75006519500,264000,264000,264000,264000,0
|
|
20230802,163100,75006519500,264000,264000,264000,264000,0
|
|
20230802,163000,75006519500,264000,264000,264000,264000,0
|
|
20230802,162900,75006519500,264000,264000,264000,264000,0
|
|
20230802,162800,75006519500,264000,264000,264000,264000,0
|
|
20230802,162700,75006519500,264000,264000,264000,264000,0
|
|
20230802,162600,75006519500,264000,264000,264000,264000,0
|
|
20230802,162500,75006519500,264000,264000,264000,264000,0
|
|
20230802,162400,75006519500,264000,264000,264000,264000,0
|
|
20230802,162300,75006519500,264000,264000,264000,264000,0
|
|
20230802,162200,75006519500,264000,264000,264000,264000,0
|
|
20230802,162100,75006519500,264000,264000,264000,264000,6572
|
|
20230802,162000,75006519500,264000,264000,264000,264000,0
|
|
20230802,161900,75006519500,264000,264000,264000,264000,0
|
|
20230802,161800,75006519500,264000,264000,264000,264000,0
|
|
20230802,161700,75006519500,264000,264000,264000,264000,0
|
|
20230802,161600,75006519500,264000,264000,264000,264000,0
|
|
20230802,161500,75006519500,264000,264000,264000,264000,0
|
|
20230802,161400,75006519500,264000,264000,264000,264000,0
|
|
20230802,161300,75006519500,264000,264000,264000,264000,0
|
|
20230802,161200,75006519500,264000,264000,264000,264000,0
|
|
20230802,161100,75006519500,264000,264000,264000,264000,0
|
|
20230802,161000,75006519500,264000,264000,264000,264000,0
|
|
20230802,160900,75006519500,264000,264000,264000,264000,0
|
|
20230802,160800,75006519500,264000,264000,264000,264000,0
|
|
20230802,160700,75006519500,264000,264000,264000,264000,0
|
|
20230802,160600,75006519500,264000,264000,264000,264000,0
|
|
20230802,160500,75006519500,264000,264000,264000,264000,0
|
|
20230802,160400,75006519500,264000,264000,264000,264000,0
|
|
20230802,160300,75006519500,264000,264000,264000,264000,0
|
|
20230802,160200,75006519500,264000,264000,264000,264000,0
|
|
20230802,160100,75006519500,264000,264000,264000,264000,0
|
|
20230802,160000,75006519500,264000,264000,264000,264000,0
|
|
20230802,155900,75006519500,264000,264000,264000,264000,0
|
|
20230802,155800,75006519500,264000,264000,264000,264000,0
|
|
20230802,155700,75006519500,264000,264000,264000,264000,0
|
|
20230802,155600,75006519500,264000,264000,264000,264000,0
|
|
20230802,155500,75006519500,264000,264000,264000,264000,0
|
|
20230802,155400,75006519500,264000,264000,264000,264000,0
|
|
20230802,155300,75006519500,264000,264000,264000,264000,0
|
|
20230802,155200,75006519500,264000,264000,264000,264000,0
|
|
20230802,155100,75006519500,264000,264000,264000,264000,6572
|
|
20230802,155000,75006519500,264000,264000,264000,264000,0
|
|
20230802,154900,75006519500,264000,264000,264000,264000,0
|
|
20230802,154800,75006519500,264000,264000,264000,264000,0
|
|
20230802,154700,75006519500,264000,264000,264000,264000,0
|
|
20230802,154600,75006519500,264000,264000,264000,264000,0
|
|
20230802,154500,75006519500,264000,264000,264000,264000,0
|
|
20230802,154400,75006519500,264000,264000,264000,264000,0
|
|
20230802,154300,75006519500,264000,264000,264000,264000,0
|
|
20230802,154200,75006519500,264000,264000,264000,264000,0
|
|
20230802,154100,75006519500,264000,264000,264000,264000,0
|
|
20230802,154000,75006519500,264000,264000,264000,264000,0
|
|
20230802,153900,75006519500,264000,264000,264000,264000,0
|
|
20230802,153800,75006519500,264000,264000,264000,264000,0
|
|
20230802,153700,75006519500,264000,264000,264000,264000,0
|
|
20230802,153600,75006519500,264000,264000,264000,264000,0
|
|
20230802,153500,75006519500,264000,264000,264000,264000,0
|
|
20230802,153400,75006519500,264000,264000,264000,264000,0
|
|
20230802,153300,75006519500,264000,264000,264000,264000,0
|
|
20230802,153200,75006519500,264000,264000,264000,264000,0
|
|
20230802,153100,75006519500,264000,264000,264000,264000,0
|
|
20230802,153000,75006519500,264000,264000,264000,264000,6572
|
|
20230802,152900,73271511500,263500,263500,263500,263500,0
|
|
20230802,152800,73271511500,263500,263500,263500,263500,0
|
|
20230802,152700,73271511500,263500,263500,263500,263500,0
|
|
20230802,152600,73271511500,263500,263500,263500,263500,0
|
|
20230802,152500,73271511500,263500,263500,263500,263500,0
|
|
20230802,152400,73271511500,263500,263500,263500,263500,0
|
|
20230802,152300,73271511500,263500,263500,263500,263500,0
|
|
20230802,152200,73271511500,263500,263500,263500,263500,0
|
|
20230802,152100,73271511500,263500,263500,263500,263500,0
|
|
20230802,152000,73271511500,263500,263500,263500,263500,0
|
|
20230802,151900,73271511500,263500,263000,263500,263000,510
|
|
20230802,151800,73137320500,263000,263500,263500,263000,537
|
|
20230802,151700,72996032000,263500,263500,263500,263000,394
|
|
20230802,151600,72892355500,263000,263000,263500,263000,191
|
|
20230802,151500,72842088500,263000,263500,263500,263000,211
|
|
20230802,151400,72786569000,263000,263500,263500,263000,104
|
|
20230802,151300,72759204000,263500,263500,264000,263000,2579
|
|
20230802,151200,72080295000,263500,263500,264000,263500,146
|
|
20230802,151100,72041784500,263500,263500,264000,263500,216
|
|
20230802,151000,71984811500,263500,263500,264000,263500,318
|
|
20230802,150900,71900875000,263500,263500,264500,263500,264
|
|
20230802,150800,71831214500,263500,264000,264000,263500,1192
|
|
20230802,150700,71516570000,263500,263500,264000,263500,108
|
|
20230802,150600,71488087000,264000,264500,265000,263500,1423
|
|
20230802,150500,71112005500,265000,264500,265000,264500,247
|
|
20230802,150400,71046643000,265000,264500,265000,264500,1302
|
|
20230802,150300,70701833500,264500,265000,265000,264500,1131
|
|
20230802,150200,70402664000,264500,265000,265000,264500,98
|
|
20230802,150100,70376707500,265000,264500,265000,264000,2464
|
|
20230802,150000,69724957000,264500,264000,264500,264000,140
|
|
20230802,145900,69687974500,264500,264000,264500,263500,359
|
|
20230802,145800,69593190500,264000,263500,264000,263000,2142
|
|
20230802,145700,69028075500,263500,263000,263500,263000,57
|
|
20230802,145600,69013067500,263500,263000,263500,263000,190
|
|
20230802,145500,68963067000,263000,263500,263500,263000,128
|
|
20230802,145400,68929364000,263000,263000,263500,263000,58
|
|
20230802,145300,68914102500,263500,263500,263500,263000,234
|
|
20230802,145200,68852483000,263500,263000,264000,263000,1099
|
|
20230802,145100,68562926500,263000,263000,263500,263000,322
|
|
20230802,145000,68478217000,263000,264000,264000,263000,363
|
|
20230802,144900,68382595000,263500,263500,264000,263500,473
|
|
20230802,144800,68257936000,264000,263500,264000,263500,215
|
|
20230802,144700,68201252500,263500,263500,264000,263500,245
|
|
20230802,144600,68136689500,263500,264000,264000,263500,133
|
|
20230802,144500,68101597500,263500,263500,264000,263500,126
|
|
20230802,144400,68068378000,264000,263500,264000,263500,179
|
|
20230802,144300,68021175000,263500,264000,264000,263500,323
|
|
20230802,144200,67935927500,264000,264000,264500,264000,258
|
|
20230802,144100,67867814000,264000,264500,264500,264000,125
|
|
20230802,144000,67834775500,264000,264000,264500,264000,59
|
|
20230802,143900,67819190500,264500,264500,264500,264000,199
|
|
20230802,143800,67766642000,264500,264500,264500,264000,160
|
|
20230802,143700,67724374000,264000,264500,264500,264000,129
|
|
20230802,143600,67690263500,264000,264000,264500,263500,2274
|
|
20230802,143500,67089883500,264000,263000,264000,263000,615
|
|
20230802,143400,66927802500,263000,263000,263500,263000,174
|
|
20230802,143300,66881968000,263000,263500,264000,263000,849
|
|
20230802,143200,66658249500,263500,264000,264000,263500,50
|
|
20230802,143100,66645067500,263500,263500,263500,263000,494
|
|
20230802,143000,66514903500,263500,263000,263500,263000,1494
|
|
20230802,142900,66121772000,263000,263500,263500,263000,162
|
|
20230802,142800,66079113500,263500,263000,263500,262500,1451
|
|
20230802,142700,65697542500,263000,262000,263000,262000,1044
|
|
20230802,142600,65423518000,262500,262000,262500,262000,98
|
|
20230802,142500,65397814500,262000,262000,262500,262000,1351
|
|
20230802,142400,65043225000,262500,263000,263000,262000,3702
|
|
20230802,142300,64071379500,263000,262500,263000,262500,2214
|
|
20230802,142200,63490123500,263000,263000,263000,262500,133
|
|
20230802,142100,63455189000,263000,263000,263000,262500,150
|
|
20230802,142000,63415781500,263000,262500,263000,262500,261
|
|
20230802,141900,63347210000,263000,263000,263000,262500,241
|
|
20230802,141800,63283914500,263000,263000,263000,262500,149
|
|
20230802,141700,63244762000,262500,263000,263000,262500,176
|
|
20230802,141600,63198526000,262500,263000,263000,262500,109
|
|
20230802,141500,63169889500,263000,262500,263000,262500,116
|
|
20230802,141400,63139420000,263000,263000,263000,262500,146
|
|
20230802,141300,63101058000,263000,263000,263000,262500,65
|
|
20230802,141200,63083974000,262500,262500,263000,262500,119
|
|
20230802,141100,63052723500,263000,262500,263000,262500,659
|
|
20230802,141000,62879539500,262500,262500,263000,262500,193
|
|
20230802,140900,62828805500,263000,262500,263000,262500,226
|
|
20230802,140800,62769392500,263000,263000,263000,262500,186
|
|
20230802,140700,62720479500,262500,263000,263000,262500,484
|
|
20230802,140600,62593206500,262500,262500,263000,262500,145
|
|
20230802,140500,62555101500,262500,262500,263000,262500,1439
|
|
20230802,140400,62176693500,263000,263000,263000,262500,131
|
|
20230802,140300,62142263000,263000,263000,263000,262500,248
|
|
20230802,140200,62077147500,262500,263000,263000,262500,235
|
|
20230802,140100,62015409500,263000,263000,263000,262500,301
|
|
20230802,140000,61936284500,263000,262500,263000,262500,2561
|
|
20230802,135900,61262757000,263000,263000,263000,262500,111
|
|
20230802,135800,61233603000,263000,263000,263000,262500,105
|
|
20230802,135700,61206014500,263000,262500,263000,262000,1883
|
|
20230802,135600,60711704000,262500,262000,262500,262000,173
|
|
20230802,135500,60666348500,262500,262500,262500,262000,1167
|
|
20230802,135400,60360067000,262000,262500,262500,262000,154
|
|
20230802,135300,60319658000,262500,262000,262500,262000,603
|
|
20230802,135200,60161635000,262000,262500,262500,262000,560
|
|
20230802,135100,60014899500,262000,262000,262500,262000,304
|
|
20230802,135000,59935175000,262000,262500,262500,262000,451
|
|
20230802,134900,59816975500,262000,262500,262500,262000,372
|
|
20230802,134800,59719494000,262000,262000,262500,262000,1409
|
|
20230802,134700,59350328500,262500,262500,263000,262000,231
|
|
20230802,134600,59289689000,262500,262500,263000,262500,227
|
|
20230802,134500,59230092500,263000,262500,263000,262500,639
|
|
20230802,134400,59062317500,262500,262500,263000,262500,872
|
|
20230802,134300,58833393000,262500,263000,263000,262500,1407
|
|
20230802,134200,58464005000,262500,262500,263000,262500,189
|
|
20230802,134100,58414347000,262500,262500,263000,262500,302
|
|
20230802,134000,58335050000,262500,262500,263000,262500,167
|
|
20230802,133900,58291182500,262500,263000,263000,262500,291
|
|
20230802,133800,58214694500,262500,262500,263000,262500,144
|
|
20230802,133700,58176876500,262500,262500,263000,262500,383
|
|
20230802,133600,58076268000,262500,263000,263000,262500,499
|
|
20230802,133500,57945243500,262500,262500,263000,262500,268
|
|
20230802,133400,57874829500,262500,262500,263000,262500,179
|
|
20230802,133300,57827830000,262500,263000,263000,262500,224
|
|
20230802,133200,57768994000,262500,262500,263000,262500,530
|
|
20230802,133100,57629832500,263000,263000,263000,262500,86
|
|
20230802,133000,57607239500,262500,262500,263000,262500,130
|
|
20230802,132900,57573078500,262500,263000,263000,262500,1617
|
|
20230802,132800,57147865500,263000,263000,263500,263000,1708
|
|
20230802,132700,56698652500,263500,263500,263500,263000,2020
|
|
20230802,132600,56167360000,263500,263500,263500,263000,226
|
|
20230802,132500,56107849500,263500,263000,263500,263000,119
|
|
20230802,132400,56076517500,263000,263000,263500,263000,211
|
|
20230802,132300,56020963500,263500,263000,263500,263000,191
|
|
20230802,132200,55970690000,263000,263500,263500,263000,325
|
|
20230802,132100,55885083500,263000,263500,263500,263000,114
|
|
20230802,132000,55855053000,263500,263500,264000,263000,987
|
|
20230802,131900,55594990500,263500,263500,264000,263500,166
|
|
20230802,131800,55551227000,264000,263500,264000,263000,936
|
|
20230802,131700,55304579500,263500,263500,263500,263000,597
|
|
20230802,131600,55147271000,263500,263500,263500,263000,1574
|
|
20230802,131500,54732548500,263500,263500,263500,263000,564
|
|
20230802,131400,54583946000,263500,263500,263500,263000,512
|
|
20230802,131300,54449055000,263000,263000,263500,263000,33
|
|
20230802,131200,54440368500,263000,263500,263500,263000,100
|
|
20230802,131100,54414032000,263000,263000,263500,263000,240
|
|
20230802,131000,54350800000,263500,263000,263500,263000,84
|
|
20230802,130900,54328688500,263500,263500,263500,263000,150
|
|
20230802,130800,54289216500,263000,263000,263500,263000,559
|
|
20230802,130700,54142180500,263000,263500,263500,263000,155
|
|
20230802,130600,54101350500,263000,263500,263500,263000,112
|
|
20230802,130500,54071857500,263500,263000,263500,263000,66
|
|
20230802,130400,54054476000,263000,263000,263500,263000,117
|
|
20230802,130300,54023662500,263000,263000,263500,263000,156
|
|
20230802,130200,53982598500,263500,263000,263500,263000,96
|
|
20230802,130100,53957329500,263000,263500,263500,263000,259
|
|
20230802,130000,53889125000,263500,263500,263500,263000,125
|
|
20230802,125900,53856201000,263000,264000,264000,263000,3336
|
|
20230802,125800,52977215000,263500,263500,264000,263500,87
|
|
20230802,125700,52954266500,263500,263500,264000,263500,522
|
|
20230802,125600,52816699500,263500,264000,264000,263500,353
|
|
20230802,125500,52723631000,264000,263500,264000,263500,309
|
|
20230802,125400,52642182500,263500,263500,264000,263500,68
|
|
20230802,125300,52624262500,263500,264000,264000,263500,158
|
|
20230802,125200,52582586500,263500,263500,264000,263500,148
|
|
20230802,125100,52543563500,264000,264000,264000,263500,111
|
|
20230802,125000,52514307000,263500,264500,264500,263500,2149
|
|
20230802,124900,51946959500,264000,264000,264500,264000,96
|
|
20230802,124800,51921611500,264500,264000,264500,264000,116
|
|
20230802,124700,51890943500,264000,264000,264500,264000,66
|
|
20230802,124600,51873515500,264500,264500,264500,264000,80
|
|
20230802,124500,51852368500,264500,264000,264500,264000,157
|
|
20230802,124400,51810878000,264000,264500,264500,264000,180
|
|
20230802,124300,51763278000,264000,265000,265000,264000,996
|
|
20230802,124200,51499816000,264500,265000,265000,264500,95
|
|
20230802,124100,51474658000,265000,265000,265000,264500,52
|
|
20230802,124000,51460888500,265000,265000,265000,264500,277
|
|
20230802,123900,51387598500,264500,264500,265000,264500,50
|
|
20230802,123800,51374365500,265000,265000,265000,264500,252
|
|
20230802,123700,51307630000,265000,264500,265000,264500,127
|
|
20230802,123600,51273984000,264500,264500,265000,264500,80
|
|
20230802,123500,51252801500,265000,265000,265000,264500,115
|
|
20230802,123400,51222343500,265000,264500,265000,264500,49
|
|
20230802,123300,51209364500,264500,265000,265000,264500,63
|
|
20230802,123200,51192675500,265000,265000,265000,264500,49
|
|
20230802,123100,51179708000,265000,264500,265000,264500,99
|
|
20230802,123000,51153475500,264500,264500,265000,264500,52
|
|
20230802,122900,51139714000,264500,264500,265000,264500,122
|
|
20230802,122800,51107420500,265000,265000,265000,264500,45
|
|
20230802,122700,51095502500,265000,264500,265000,264000,1289
|
|
20230802,122600,50754566000,264000,264500,264500,264000,273
|
|
20230802,122500,50682366500,264500,264000,264500,264000,97
|
|
20230802,122400,50656720500,264000,264000,264500,264000,308
|
|
20230802,122300,50575401000,264000,263500,264000,263500,999
|
|
20230802,122200,50311671500,263500,263500,264000,263500,134
|
|
20230802,122100,50276340000,264000,264000,264000,263500,58
|
|
20230802,122000,50261038000,264000,264000,264000,263500,291
|
|
20230802,121900,50184343000,264000,263500,264000,263500,157
|
|
20230802,121800,50142937500,263500,264000,264000,263500,1261
|
|
20230802,121700,49810072000,264000,264500,264500,264000,2822
|
|
20230802,121600,49065034000,264500,264000,264500,264000,55
|
|
20230802,121500,49050510000,264500,264000,264500,264000,156
|
|
20230802,121400,49009265500,264500,264000,264500,264000,252
|
|
20230802,121300,48942678500,264500,264000,264500,264000,155
|
|
20230802,121200,48901696000,264500,265000,265000,264500,1899
|
|
20230802,121100,48399376000,264500,265000,265000,264500,39
|
|
20230802,121000,48389047000,265000,265000,265000,264500,93
|
|
20230802,120900,48364417500,264500,265000,265000,264500,81
|
|
20230802,120800,48342968500,265000,264500,265000,264500,7
|
|
20230802,120700,48341116000,265000,264500,265000,264500,123
|
|
20230802,120600,48308527000,264500,265000,265000,264500,29
|
|
20230802,120500,48300850000,265000,265000,265000,264500,113
|
|
20230802,120400,48270919000,265000,265000,265000,264500,192
|
|
20230802,120300,48220045000,265000,265000,265000,264500,2153
|
|
20230802,120200,47649531000,264500,264500,265000,264500,168
|
|
20230802,120100,47605047000,264500,264500,265000,264500,478
|
|
20230802,120000,47478594500,265000,265000,265000,264500,303
|
|
20230802,115900,47398399500,265000,264500,265000,264500,163
|
|
20230802,115800,47355249500,265000,265500,265500,265000,1158
|
|
20230802,115700,47048362500,265500,265500,265500,265000,1108
|
|
20230802,115600,46754198000,265500,265500,265500,265000,394
|
|
20230802,115500,46649601000,265500,265000,265500,265000,94
|
|
20230802,115400,46624666000,265000,265000,265500,265000,59
|
|
20230802,115300,46609010500,265000,265500,265500,265000,59
|
|
20230802,115200,46593358500,265500,265000,265500,265000,56
|
|
20230802,115100,46578512000,265000,265000,265500,265000,75
|
|
20230802,115000,46558628000,265000,265000,265500,264500,1022
|
|
20230802,114900,46287802000,264500,265000,265000,264500,167
|
|
20230802,114800,46243562000,264500,265000,265000,264500,111
|
|
20230802,114700,46214178500,264500,265000,265000,264500,57
|
|
20230802,114600,46199081000,265000,264500,265000,264500,128
|
|
20230802,114500,46165172000,265000,264500,265000,264500,178
|
|
20230802,114400,46118076000,264500,265000,265000,264500,218
|
|
20230802,114300,46060314500,265000,265500,265500,264500,175
|
|
20230802,114200,46013938500,265500,265000,265500,265000,181
|
|
20230802,114100,45965946500,265000,265000,265500,265000,223
|
|
20230802,114000,45906846000,265000,265000,265500,265000,143
|
|
20230802,113900,45868915000,265000,265500,265500,265000,110
|
|
20230802,113800,45839757000,265000,265000,265500,264500,393
|
|
20230802,113700,45735616500,265000,264500,265500,264000,3341
|
|
20230802,113600,44851203500,264500,265000,265500,264500,1668
|
|
20230802,113500,44409282000,265500,265500,266000,265000,785
|
|
20230802,113400,44200892500,265500,265500,266000,265500,110
|
|
20230802,113300,44171681000,265500,266000,266000,265500,63
|
|
20230802,113200,44154935000,266000,265500,266000,265500,108
|
|
20230802,113100,44126229000,265500,265500,266000,265500,116
|
|
20230802,113000,44095390000,265500,265500,266000,265500,163
|
|
20230802,112900,44052084000,265500,265000,265500,265000,1167
|
|
20230802,112800,43742676000,265500,265000,266000,265000,189
|
|
20230802,112700,43692507500,266000,265500,266000,265000,1609
|
|
20230802,112600,43265792000,265500,266000,266000,265000,2557
|
|
20230802,112500,42586454000,266000,266000,266000,266000,1505
|
|
20230802,112400,42186124000,266000,266500,266500,266000,113
|
|
20230802,112300,42156050500,266000,266000,266500,266000,427
|
|
20230802,112200,42042448500,266500,266000,266500,266000,105
|
|
20230802,112100,42014505500,266000,266000,266500,266000,160
|
|
20230802,112000,41971900000,266500,267000,267000,266500,1515
|
|
20230802,111900,41568070000,267000,266500,267000,266500,98
|
|
20230802,111800,41541944000,266500,266500,267000,266500,142
|
|
20230802,111700,41504061500,266500,266500,267000,266500,143
|
|
20230802,111600,41465948500,266500,267000,267000,266500,146
|
|
20230802,111500,41426984000,267000,266500,267000,266500,158
|
|
20230802,111400,41384813500,267000,267000,267000,266500,55
|
|
20230802,111300,41370149500,267000,266500,267500,266500,283
|
|
20230802,111200,41294605000,266500,266500,267000,266500,134
|
|
20230802,111100,41258869000,266500,267500,267500,266500,2152
|
|
20230802,111000,40684481000,267500,267500,267500,267000,279
|
|
20230802,110900,40609857000,267500,267000,267500,267000,239
|
|
20230802,110800,40545930500,267500,267500,267500,267000,108
|
|
20230802,110700,40517071500,267500,267500,268000,267500,129
|
|
20230802,110600,40482563500,267500,268000,268000,267500,499
|
|
20230802,110500,40349061000,267500,267500,268000,267500,99
|
|
20230802,110400,40322576000,267500,267500,268000,267500,105
|
|
20230802,110300,40294479500,267500,267500,268000,267500,212
|
|
20230802,110200,40237743000,267500,268000,268000,267500,92
|
|
20230802,110100,40213130500,268000,267500,268000,267500,221
|
|
20230802,110000,40153950000,267500,268000,268500,267500,358
|
|
20230802,105900,40058003000,268000,268500,268500,268000,432
|
|
20230802,105800,39942211000,268500,268000,268500,268000,229
|
|
20230802,105700,39880833000,268000,268000,268000,268000,344
|
|
20230802,105600,39788641000,268000,268000,268500,268000,737
|
|
20230802,105500,39591062500,268000,268000,268500,268000,110
|
|
20230802,105400,39561581500,268000,268000,268500,268000,56
|
|
20230802,105300,39546561500,268000,268000,268000,268000,292
|
|
20230802,105200,39468305500,268000,268000,268500,267500,975
|
|
20230802,105100,39206987500,268000,268500,268500,268000,81
|
|
20230802,105000,39185271000,268500,268500,269000,268000,392
|
|
20230802,104900,39080023000,268500,268000,268500,268000,204
|
|
20230802,104800,39025328500,268000,268000,268500,268000,71
|
|
20230802,104700,39006289500,268000,268500,268500,268000,101
|
|
20230802,104600,38979183500,268500,268500,269000,268500,340
|
|
20230802,104500,38887888500,269000,269000,269000,268500,1482
|
|
20230802,104400,38489931000,268500,269000,269000,268500,72
|
|
20230802,104300,38470567000,269000,269500,269500,268500,909
|
|
20230802,104200,38226057000,269500,269000,269500,269000,96
|
|
20230802,104100,38200217500,269000,269000,269500,269000,38
|
|
20230802,104000,38189994000,269000,269000,269000,269000,12
|
|
20230802,103900,38186766000,269500,269000,269500,269000,139
|
|
20230802,103800,38149310000,269500,269500,269500,269000,61
|
|
20230802,103700,38132897000,269000,269000,269000,269000,22
|
|
20230802,103600,38126979000,269500,269000,269500,269000,28
|
|
20230802,103500,38119446000,269500,269500,269500,269000,268
|
|
20230802,103400,38047333500,269000,269000,269500,269000,625
|
|
20230802,103300,37879204000,269000,269500,269500,269000,612
|
|
20230802,103200,37714563500,269500,269500,269500,269500,222
|
|
20230802,103100,37654734500,269000,269500,269500,269000,118
|
|
20230802,103000,37622949000,269500,269000,269500,269000,134
|
|
20230802,102900,37586860000,269500,270500,270500,269000,1455
|
|
20230802,102800,37193911500,270000,270000,270500,270000,662
|
|
20230802,102700,37014883000,270500,270500,270500,270000,202
|
|
20230802,102600,36960243000,270500,270000,270500,270000,1212
|
|
20230802,102500,36632406000,270500,270000,270500,270000,495
|
|
20230802,102400,36498527500,270000,270500,270500,270000,473
|
|
20230802,102300,36370648500,270500,269500,270500,269500,685
|
|
20230802,102200,36185699500,269000,268500,269500,268500,1584
|
|
20230802,102100,35759161000,268500,268500,269000,268500,257
|
|
20230802,102000,35690047000,269000,269000,269000,268500,1077
|
|
20230802,101900,35400345500,269000,269500,269500,269000,84
|
|
20230802,101800,35377713500,269500,269500,269500,269000,290
|
|
20230802,101700,35299571000,269500,269000,269500,269000,111
|
|
20230802,101600,35269677500,269000,269000,269500,269000,133
|
|
20230802,101500,35233895000,269000,269500,269500,269000,312
|
|
20230802,101400,35149926000,269000,269500,269500,269000,76
|
|
20230802,101300,35129472500,269500,269000,269500,269000,104
|
|
20230802,101200,35101457000,269000,269000,269500,269000,303
|
|
20230802,101100,35019946500,269000,268500,269500,268500,555
|
|
20230802,101000,34870646500,268500,269000,269500,268500,641
|
|
20230802,100900,34698233000,269000,269000,269500,269000,87
|
|
20230802,100800,34674826000,269000,269000,269500,269000,139
|
|
20230802,100700,34637389500,269000,269500,270000,269000,392
|
|
20230802,100600,34531729500,269500,269500,270000,269000,864
|
|
20230802,100500,34298881000,269500,270000,270000,269000,426
|
|
20230802,100400,34184049500,270000,269500,270000,269500,272
|
|
20230802,100300,34110723500,269500,269500,270000,269500,529
|
|
20230802,100200,33968128000,269500,268500,269500,268500,700
|
|
20230802,100100,33779786500,268500,269000,269500,268500,806
|
|
20230802,100000,33562973000,269000,269000,269000,268500,199
|
|
20230802,095900,33509451000,269000,269000,269000,268500,125
|
|
20230802,095800,33475836000,269000,268500,269000,268500,574
|
|
20230802,095700,33321441000,269000,268000,269000,267500,703
|
|
20230802,095600,33132818000,268000,267000,268000,267000,1274
|
|
20230802,095500,32791908000,267000,267500,267500,267000,264
|
|
20230802,095400,32721362000,267000,267500,267500,267000,1327
|
|
20230802,095300,32366714000,267500,268500,268500,267500,1341
|
|
20230802,095200,32007240000,268500,268000,268500,268000,1356
|
|
20230802,095100,31643790500,268000,267000,268000,266500,5161
|
|
20230802,095000,30264734500,267000,266500,267000,266500,163
|
|
20230802,094900,30221244500,267000,267500,267500,266500,988
|
|
20230802,094800,29957368000,267500,267000,267500,267000,574
|
|
20230802,094700,29803942000,267000,267500,267500,267000,459
|
|
20230802,094600,29681336000,267500,269000,269000,267500,2790
|
|
20230802,094500,28932938000,269000,269000,269500,268500,1221
|
|
20230802,094400,28604456500,269500,269500,270000,269000,952
|
|
20230802,094300,28348007000,269500,271000,271500,269500,3479
|
|
20230802,094200,27408022000,271000,271500,271500,271000,798
|
|
20230802,094100,27191704000,271500,273000,273000,271000,2655
|
|
20230802,094000,26469294000,273000,272000,273000,272000,1174
|
|
20230802,093900,26149340500,272500,273000,273000,272000,921
|
|
20230802,093800,25898436500,273000,273000,273500,272500,2878
|
|
20230802,093700,25113076500,273500,273500,273500,273000,1688
|
|
20230802,093600,24651438000,273000,273500,273500,273000,2660
|
|
20230802,093500,23923942000,273500,272500,273500,272500,1664
|
|
20230802,093400,23469586500,273000,273000,273000,272000,1473
|
|
20230802,093300,23068068000,272500,271500,273000,271000,1476
|
|
20230802,093200,22666164000,271500,271500,272000,271000,1882
|
|
20230802,093100,22154736000,271500,273500,273500,271500,4651
|
|
20230802,093000,20887546500,273500,273000,274000,272500,3673
|
|
20230802,092900,19883749000,273000,271500,273000,271500,4278
|
|
20230802,092800,18719577500,272000,272500,273500,271500,3216
|
|
20230802,092700,17843122000,272500,271500,273500,271500,10158
|
|
20230802,092600,15075102500,271500,271500,272000,271000,4041
|
|
20230802,092500,13978446500,271500,271000,272000,270000,5815
|
|
20230802,092400,12401193500,271000,271000,272000,270000,3999
|
|
20230802,092300,11318425500,270500,269500,271000,269500,4701
|
|
20230802,092200,10047641500,269500,269000,269500,268500,2231
|
|
20230802,092100,9446879000,269000,268500,269000,268000,1440
|
|
20230802,092000,9060604000,268000,266500,268000,266000,3132
|
|
20230802,091900,8223849500,266000,266500,266500,266000,73
|
|
20230802,091800,8204397500,266500,266500,267000,266000,412
|
|
20230802,091700,8094621500,267000,267000,267000,266000,733
|
|
20230802,091600,7899218000,267000,265500,267000,265000,1960
|
|
20230802,091500,7377791500,265500,265500,265500,265000,228
|
|
20230802,091400,7317331000,265500,265500,266000,265500,1233
|
|
20230802,091300,6989949500,265500,265000,265500,265000,632
|
|
20230802,091200,6822197500,265500,265000,265500,264500,512
|
|
20230802,091100,6686509000,265000,264000,265000,263500,1434
|
|
20230802,091000,6307349500,264000,264000,264500,263500,678
|
|
20230802,090900,6128392500,264000,264000,264000,263500,1021
|
|
20230802,090800,5858978000,264000,264000,264000,263500,805
|
|
20230802,090700,5646573000,264000,264000,264500,263500,2152
|
|
20230802,090600,5078666000,263500,264000,264500,263500,1376
|
|
20230802,090500,4715579500,264000,264000,264500,263500,1458
|
|
20230802,090400,4330674500,264000,265000,265000,263500,3243
|
|
20230802,090300,3474235000,265000,264500,265500,264500,1298
|
|
20230802,090200,3130299000,264500,265500,266000,264000,4711
|
|
20230802,090100,1881924000,265500,266000,266500,265000,2355
|
|
20230802,090000,1256170500,266000,268000,268000,266000,3882
|