596 lines
35 KiB
CSV
596 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185300,58099853000,227500,227500,227500,227500,13427
|
|
20230802,185200,58099853000,227500,227500,227500,227500,0
|
|
20230802,185100,58099853000,227500,227500,227500,227500,0
|
|
20230802,185000,58099853000,227500,227500,227500,227500,0
|
|
20230802,184900,58099853000,227500,227500,227500,227500,0
|
|
20230802,184800,58099853000,227500,227500,227500,227500,0
|
|
20230802,184700,58099853000,227500,227500,227500,227500,0
|
|
20230802,184600,58099853000,227500,227500,227500,227500,0
|
|
20230802,184500,58099853000,227500,227500,227500,227500,0
|
|
20230802,184400,58099853000,227500,227500,227500,227500,0
|
|
20230802,184300,58099853000,227500,227500,227500,227500,0
|
|
20230802,184200,58099853000,227500,227500,227500,227500,0
|
|
20230802,184100,58099853000,227500,227500,227500,227500,0
|
|
20230802,184000,58099853000,227500,227500,227500,227500,0
|
|
20230802,183900,58099853000,227500,227500,227500,227500,0
|
|
20230802,183800,58099853000,227500,227500,227500,227500,0
|
|
20230802,183700,58099853000,227500,227500,227500,227500,0
|
|
20230802,183600,58099853000,227500,227500,227500,227500,0
|
|
20230802,183500,58099853000,227500,227500,227500,227500,0
|
|
20230802,183400,58099853000,227500,227500,227500,227500,0
|
|
20230802,183300,58099853000,227500,227500,227500,227500,0
|
|
20230802,183200,58099853000,227500,227500,227500,227500,0
|
|
20230802,183100,58099853000,227500,227500,227500,227500,0
|
|
20230802,183000,58099853000,227500,227500,227500,227500,0
|
|
20230802,182900,58099853000,227500,227500,227500,227500,0
|
|
20230802,182800,58099853000,227500,227500,227500,227500,0
|
|
20230802,182700,58099853000,227500,227500,227500,227500,0
|
|
20230802,182600,58099853000,227500,227500,227500,227500,0
|
|
20230802,182500,58099853000,227500,227500,227500,227500,0
|
|
20230802,182400,58099853000,227500,227500,227500,227500,0
|
|
20230802,182300,58099853000,227500,227500,227500,227500,13427
|
|
20230802,182200,58099853000,227500,227500,227500,227500,0
|
|
20230802,182100,58099853000,227500,227500,227500,227500,0
|
|
20230802,182000,58099853000,227500,227500,227500,227500,0
|
|
20230802,181900,58099853000,227500,227500,227500,227500,0
|
|
20230802,181800,58099853000,227500,227500,227500,227500,0
|
|
20230802,181700,58099853000,227500,227500,227500,227500,0
|
|
20230802,181600,58099853000,227500,227500,227500,227500,0
|
|
20230802,181500,58099853000,227500,227500,227500,227500,0
|
|
20230802,181400,58099853000,227500,227500,227500,227500,0
|
|
20230802,181300,58099853000,227500,227500,227500,227500,0
|
|
20230802,181200,58099853000,227500,227500,227500,227500,0
|
|
20230802,181100,58099853000,227500,227500,227500,227500,0
|
|
20230802,181000,58099853000,227500,227500,227500,227500,0
|
|
20230802,180900,58099853000,227500,227500,227500,227500,0
|
|
20230802,180800,58099853000,227500,227500,227500,227500,0
|
|
20230802,180700,58099853000,227500,227500,227500,227500,0
|
|
20230802,180600,58099853000,227500,227500,227500,227500,0
|
|
20230802,180500,58099853000,227500,227500,227500,227500,0
|
|
20230802,180400,58099853000,227500,227500,227500,227500,0
|
|
20230802,180300,58099853000,227500,227500,227500,227500,0
|
|
20230802,180200,58099853000,227500,227500,227500,227500,0
|
|
20230802,180100,58099853000,227500,227500,227500,227500,0
|
|
20230802,180000,58099853000,227500,227500,227500,227500,0
|
|
20230802,175900,58099853000,227500,227500,227500,227500,0
|
|
20230802,175800,58099853000,227500,227500,227500,227500,0
|
|
20230802,175700,58099853000,227500,227500,227500,227500,0
|
|
20230802,175600,58099853000,227500,227500,227500,227500,0
|
|
20230802,175500,58099853000,227500,227500,227500,227500,0
|
|
20230802,175400,58099853000,227500,227500,227500,227500,0
|
|
20230802,175300,58099853000,227500,227500,227500,227500,13427
|
|
20230802,175200,58099853000,227500,227500,227500,227500,0
|
|
20230802,175100,58099853000,227500,227500,227500,227500,0
|
|
20230802,175000,58099853000,227500,227500,227500,227500,0
|
|
20230802,174900,58099853000,227500,227500,227500,227500,0
|
|
20230802,174800,58099853000,227500,227500,227500,227500,0
|
|
20230802,174700,58099853000,227500,227500,227500,227500,0
|
|
20230802,174600,58099853000,227500,227500,227500,227500,0
|
|
20230802,174500,58099853000,227500,227500,227500,227500,0
|
|
20230802,174400,58099853000,227500,227500,227500,227500,0
|
|
20230802,174300,58099853000,227500,227500,227500,227500,0
|
|
20230802,174200,58099853000,227500,227500,227500,227500,0
|
|
20230802,174100,58099853000,227500,227500,227500,227500,0
|
|
20230802,174000,58099853000,227500,227500,227500,227500,0
|
|
20230802,173900,58099853000,227500,227500,227500,227500,0
|
|
20230802,173800,58099853000,227500,227500,227500,227500,0
|
|
20230802,173700,58099853000,227500,227500,227500,227500,0
|
|
20230802,173600,58099853000,227500,227500,227500,227500,0
|
|
20230802,173500,58099853000,227500,227500,227500,227500,0
|
|
20230802,173400,58099853000,227500,227500,227500,227500,0
|
|
20230802,173300,58099853000,227500,227500,227500,227500,0
|
|
20230802,173200,58099853000,227500,227500,227500,227500,0
|
|
20230802,173100,58099853000,227500,227500,227500,227500,0
|
|
20230802,173000,58099853000,227500,227500,227500,227500,0
|
|
20230802,172900,58099853000,227500,227500,227500,227500,0
|
|
20230802,172800,58099853000,227500,227500,227500,227500,0
|
|
20230802,172700,58099853000,227500,227500,227500,227500,0
|
|
20230802,172600,58099853000,227500,227500,227500,227500,0
|
|
20230802,172500,58099853000,227500,227500,227500,227500,0
|
|
20230802,172400,58099853000,227500,227500,227500,227500,0
|
|
20230802,172300,58099853000,227500,227500,227500,227500,13427
|
|
20230802,172200,58099853000,227500,227500,227500,227500,0
|
|
20230802,172100,58099853000,227500,227500,227500,227500,0
|
|
20230802,172000,58099853000,227500,227500,227500,227500,0
|
|
20230802,171900,58099853000,227500,227500,227500,227500,0
|
|
20230802,171800,58099853000,227500,227500,227500,227500,0
|
|
20230802,171700,58099853000,227500,227500,227500,227500,0
|
|
20230802,171600,58099853000,227500,227500,227500,227500,0
|
|
20230802,171500,58099853000,227500,227500,227500,227500,0
|
|
20230802,171400,58099853000,227500,227500,227500,227500,0
|
|
20230802,171300,58099853000,227500,227500,227500,227500,0
|
|
20230802,171200,58099853000,227500,227500,227500,227500,0
|
|
20230802,171100,58099853000,227500,227500,227500,227500,0
|
|
20230802,171000,58099853000,227500,227500,227500,227500,0
|
|
20230802,170900,58099853000,227500,227500,227500,227500,0
|
|
20230802,170800,58099853000,227500,227500,227500,227500,0
|
|
20230802,170700,58099853000,227500,227500,227500,227500,0
|
|
20230802,170600,58099853000,227500,227500,227500,227500,0
|
|
20230802,170500,58099853000,227500,227500,227500,227500,0
|
|
20230802,170400,58099853000,227500,227500,227500,227500,0
|
|
20230802,170300,58099853000,227500,227500,227500,227500,0
|
|
20230802,170200,58099853000,227500,227500,227500,227500,0
|
|
20230802,170100,58099853000,227500,227500,227500,227500,0
|
|
20230802,170000,58099853000,227500,227500,227500,227500,0
|
|
20230802,165900,58099853000,227500,227500,227500,227500,0
|
|
20230802,165800,58099853000,227500,227500,227500,227500,0
|
|
20230802,165700,58099853000,227500,227500,227500,227500,0
|
|
20230802,165600,58099853000,227500,227500,227500,227500,0
|
|
20230802,165500,58099853000,227500,227500,227500,227500,0
|
|
20230802,165400,58099853000,227500,227500,227500,227500,0
|
|
20230802,165300,58099853000,227500,227500,227500,227500,13427
|
|
20230802,165200,58099853000,227500,227500,227500,227500,0
|
|
20230802,165100,58099853000,227500,227500,227500,227500,0
|
|
20230802,165000,58099853000,227500,227500,227500,227500,0
|
|
20230802,164900,58099853000,227500,227500,227500,227500,0
|
|
20230802,164800,58099853000,227500,227500,227500,227500,0
|
|
20230802,164700,58099853000,227500,227500,227500,227500,0
|
|
20230802,164600,58099853000,227500,227500,227500,227500,0
|
|
20230802,164500,58099853000,227500,227500,227500,227500,0
|
|
20230802,164400,58099853000,227500,227500,227500,227500,0
|
|
20230802,164300,58099853000,227500,227500,227500,227500,0
|
|
20230802,164200,58099853000,227500,227500,227500,227500,0
|
|
20230802,164100,58099853000,227500,227500,227500,227500,0
|
|
20230802,164000,58099853000,227500,227500,227500,227500,0
|
|
20230802,163900,58099853000,227500,227500,227500,227500,0
|
|
20230802,163800,58099853000,227500,227500,227500,227500,0
|
|
20230802,163700,58099853000,227500,227500,227500,227500,0
|
|
20230802,163600,58099853000,227500,227500,227500,227500,0
|
|
20230802,163500,58099853000,227500,227500,227500,227500,0
|
|
20230802,163400,58099853000,227500,227500,227500,227500,0
|
|
20230802,163300,58099853000,227500,227500,227500,227500,0
|
|
20230802,163200,58099853000,227500,227500,227500,227500,0
|
|
20230802,163100,58099853000,227500,227500,227500,227500,0
|
|
20230802,163000,58099853000,227500,227500,227500,227500,0
|
|
20230802,162900,58099853000,227500,227500,227500,227500,0
|
|
20230802,162800,58099853000,227500,227500,227500,227500,0
|
|
20230802,162700,58099853000,227500,227500,227500,227500,0
|
|
20230802,162600,58099853000,227500,227500,227500,227500,0
|
|
20230802,162500,58099853000,227500,227500,227500,227500,0
|
|
20230802,162400,58099853000,227500,227500,227500,227500,0
|
|
20230802,162300,58099853000,227500,227500,227500,227500,13427
|
|
20230802,162200,58099853000,227500,227500,227500,227500,0
|
|
20230802,162100,58099853000,227500,227500,227500,227500,0
|
|
20230802,162000,58099853000,227500,227500,227500,227500,0
|
|
20230802,161900,58099853000,227500,227500,227500,227500,0
|
|
20230802,161800,58099853000,227500,227500,227500,227500,0
|
|
20230802,161700,58099853000,227500,227500,227500,227500,0
|
|
20230802,161600,58099853000,227500,227500,227500,227500,0
|
|
20230802,161500,58099853000,227500,227500,227500,227500,0
|
|
20230802,161400,58099853000,227500,227500,227500,227500,0
|
|
20230802,161300,58099853000,227500,227500,227500,227500,0
|
|
20230802,161200,58099853000,227500,227500,227500,227500,0
|
|
20230802,161100,58099853000,227500,227500,227500,227500,0
|
|
20230802,161000,58099853000,227500,227500,227500,227500,0
|
|
20230802,160900,58099853000,227500,227500,227500,227500,0
|
|
20230802,160800,58099853000,227500,227500,227500,227500,0
|
|
20230802,160700,58099853000,227500,227500,227500,227500,0
|
|
20230802,160600,58099853000,227500,227500,227500,227500,0
|
|
20230802,160500,58099853000,227500,227500,227500,227500,0
|
|
20230802,160400,58099853000,227500,227500,227500,227500,0
|
|
20230802,160300,58099853000,227500,227500,227500,227500,0
|
|
20230802,160200,58099853000,227500,227500,227500,227500,0
|
|
20230802,160100,58099853000,227500,227500,227500,227500,0
|
|
20230802,160000,58099853000,227500,227500,227500,227500,0
|
|
20230802,155900,58099853000,227500,227500,227500,227500,0
|
|
20230802,155800,58099853000,227500,227500,227500,227500,0
|
|
20230802,155700,58099853000,227500,227500,227500,227500,0
|
|
20230802,155600,58099853000,227500,227500,227500,227500,0
|
|
20230802,155500,58099853000,227500,227500,227500,227500,0
|
|
20230802,155400,58099853000,227500,227500,227500,227500,0
|
|
20230802,155300,58099853000,227500,227500,227500,227500,13427
|
|
20230802,155200,58099853000,227500,227500,227500,227500,0
|
|
20230802,155100,58099853000,227500,227500,227500,227500,0
|
|
20230802,155000,58099853000,227500,227500,227500,227500,0
|
|
20230802,154900,58099853000,227500,227500,227500,227500,0
|
|
20230802,154800,58099853000,227500,227500,227500,227500,0
|
|
20230802,154700,58099853000,227500,227500,227500,227500,0
|
|
20230802,154600,58099853000,227500,227500,227500,227500,0
|
|
20230802,154500,58099853000,227500,227500,227500,227500,0
|
|
20230802,154400,58099853000,227500,227500,227500,227500,0
|
|
20230802,154300,58099853000,227500,227500,227500,227500,0
|
|
20230802,154200,58099853000,227500,227500,227500,227500,0
|
|
20230802,154100,58099853000,227500,227500,227500,227500,0
|
|
20230802,154000,58099853000,227500,227500,227500,227500,0
|
|
20230802,153900,58099853000,227500,227500,227500,227500,0
|
|
20230802,153800,58099853000,227500,227500,227500,227500,0
|
|
20230802,153700,58099853000,227500,227500,227500,227500,0
|
|
20230802,153600,58099853000,227500,227500,227500,227500,0
|
|
20230802,153500,58099853000,227500,227500,227500,227500,0
|
|
20230802,153400,58099853000,227500,227500,227500,227500,0
|
|
20230802,153300,58099853000,227500,227500,227500,227500,0
|
|
20230802,153200,58099853000,227500,227500,227500,227500,0
|
|
20230802,153100,58099853000,227500,227500,227500,227500,0
|
|
20230802,153000,58099853000,227500,227500,227500,227500,13427
|
|
20230802,152900,55045210500,228000,228000,228000,228000,0
|
|
20230802,152800,55045210500,228000,228000,228000,228000,0
|
|
20230802,152700,55045210500,228000,228000,228000,228000,0
|
|
20230802,152600,55045210500,228000,228000,228000,228000,0
|
|
20230802,152500,55045210500,228000,228000,228000,228000,0
|
|
20230802,152400,55045210500,228000,228000,228000,228000,0
|
|
20230802,152300,55045210500,228000,228000,228000,228000,0
|
|
20230802,152200,55045210500,228000,228000,228000,228000,0
|
|
20230802,152100,55045210500,228000,228000,228000,228000,0
|
|
20230802,152000,55045210500,228000,228000,228000,228000,0
|
|
20230802,151900,55045210500,228000,227500,228000,227000,487
|
|
20230802,151800,54934484000,227000,227000,227500,227000,604
|
|
20230802,151700,54797162500,227500,227500,227500,227000,1161
|
|
20230802,151600,54533148000,227000,227000,227500,227000,373
|
|
20230802,151500,54448445500,227000,227000,227500,227000,695
|
|
20230802,151400,54290638500,227000,227500,227500,227000,498
|
|
20230802,151300,54177565500,227000,227500,227500,227000,442
|
|
20230802,151200,54077184000,227000,227000,227500,227000,349
|
|
20230802,151100,53997919500,227000,227000,227500,227000,254
|
|
20230802,151000,53940235000,227000,227000,227500,227000,368
|
|
20230802,150900,53856687000,227000,227500,227500,227000,315
|
|
20230802,150800,53785138000,227000,227500,227500,227000,289
|
|
20230802,150700,53719494500,227000,227500,227500,227000,331
|
|
20230802,150600,53644335000,227000,227500,227500,227000,367
|
|
20230802,150500,53560882000,227500,227500,227500,227000,638
|
|
20230802,150400,53415816500,227000,227000,227500,227000,448
|
|
20230802,150300,53313974500,227000,227500,227500,227000,283
|
|
20230802,150200,53249699000,227500,227000,227500,227000,1438
|
|
20230802,150100,52922628000,227000,227500,228000,227000,604
|
|
20230802,150000,52785266500,227500,227000,228000,227000,1712
|
|
20230802,145900,52395838500,227500,227000,227500,227000,311
|
|
20230802,145800,52325191500,227000,227500,227500,227000,152
|
|
20230802,145700,52290656000,227000,228000,228000,227000,496
|
|
20230802,145600,52178035000,227500,227500,228000,227500,265
|
|
20230802,145500,52117742500,227500,227000,228000,227000,369
|
|
20230802,145400,52033831000,227000,227000,228000,227000,986
|
|
20230802,145300,51809539000,227000,227000,227500,227000,928
|
|
20230802,145200,51598606000,227000,227500,227500,227000,1178
|
|
20230802,145100,51330708500,227500,227500,228000,227000,1374
|
|
20230802,145000,51018131500,227500,227500,228000,227500,2448
|
|
20230802,144900,50461204500,228000,227500,228000,227500,534
|
|
20230802,144800,50339660000,227500,227500,228000,227500,198
|
|
20230802,144700,50294602500,227500,228000,228500,227500,3796
|
|
20230802,144600,49429163000,228500,228000,228500,228000,299
|
|
20230802,144500,49360933500,228000,228000,228500,228000,176
|
|
20230802,144400,49320797000,228000,228500,228500,228000,283
|
|
20230802,144300,49256203000,228000,228000,228500,228000,212
|
|
20230802,144200,49207853000,228000,228000,228500,228000,152
|
|
20230802,144100,49173190000,228000,228500,228500,228000,275
|
|
20230802,144000,49110426500,228500,229000,229000,228000,487
|
|
20230802,143900,48999194000,228500,228500,229000,228000,613
|
|
20230802,143800,48859121000,228000,227500,228500,227500,1164
|
|
20230802,143700,48593599500,228000,227500,228000,227500,335
|
|
20230802,143600,48517370000,227500,228000,228000,227500,447
|
|
20230802,143500,48415503000,228000,227500,228000,227500,360
|
|
20230802,143400,48333493000,227500,228000,228000,227500,629
|
|
20230802,143300,48190159500,228000,228000,228500,227500,1420
|
|
20230802,143200,47866400000,227500,227500,228000,227500,427
|
|
20230802,143100,47769138500,227500,228000,228000,227500,268
|
|
20230802,143000,47708103500,227500,228000,228500,227500,868
|
|
20230802,142900,47510179500,228000,228000,228500,228000,145
|
|
20230802,142800,47477108000,228500,227000,228500,227000,1574
|
|
20230802,142700,47118379000,227500,227000,227500,227000,3295
|
|
20230802,142600,46368909500,227000,227000,227500,227000,719
|
|
20230802,142500,46205664500,227000,227000,227500,227000,283
|
|
20230802,142400,46141398500,227000,227500,227500,227000,253
|
|
20230802,142300,46083938000,227000,227000,227500,227000,417
|
|
20230802,142200,45989236000,227000,227500,227500,227000,449
|
|
20230802,142100,45887242500,227000,227000,227500,227000,436
|
|
20230802,142000,45788224000,227000,227000,227500,227000,267
|
|
20230802,141900,45727576500,227000,227000,227500,227000,593
|
|
20230802,141800,45592827500,227000,227000,227500,227000,495
|
|
20230802,141700,45480374500,227500,227500,227500,227000,279
|
|
20230802,141600,45416988500,227000,227000,227500,227000,615
|
|
20230802,141500,45277343500,227500,227000,227500,227000,404
|
|
20230802,141400,45185619500,227000,227500,227500,227000,325
|
|
20230802,141300,45111805500,227000,227000,227500,227000,141
|
|
20230802,141200,45079790500,227000,227500,227500,227000,637
|
|
20230802,141100,44935017000,227500,228000,228000,227500,567
|
|
20230802,141000,44805970000,228000,227500,228000,227500,739
|
|
20230802,140900,44637743500,227500,227500,228000,227500,540
|
|
20230802,140800,44514877500,227500,227500,228000,227500,214
|
|
20230802,140700,44466176500,227500,227500,228000,227500,278
|
|
20230802,140600,44402900000,227500,227500,228000,227500,1762
|
|
20230802,140500,44001954000,227500,227500,228000,227500,2147
|
|
20230802,140400,43513504000,228000,228000,228000,227500,1623
|
|
20230802,140300,43144252500,227500,227500,228000,227500,192
|
|
20230802,140200,43100549500,227500,227500,228000,227500,380
|
|
20230802,140100,43014058500,227500,228000,228000,227500,349
|
|
20230802,140000,42934637000,227500,227500,228000,227500,301
|
|
20230802,135900,42866117000,227500,227500,228000,227500,319
|
|
20230802,135800,42793486500,227500,227500,228000,227500,619
|
|
20230802,135700,42652524500,227500,228000,228000,227500,310
|
|
20230802,135600,42581974000,227500,227500,228000,227500,297
|
|
20230802,135500,42514362500,227500,227500,228000,227500,1328
|
|
20230802,135400,42212233000,228000,227500,228000,227500,342
|
|
20230802,135300,42134384500,228000,227500,228000,227500,381
|
|
20230802,135200,42047682000,227500,227500,228000,227500,563
|
|
20230802,135100,41919568500,227500,228000,228500,227500,6211
|
|
20230802,135000,40503597000,228000,228000,228500,228000,200
|
|
20230802,134900,40457995000,228000,228500,228500,228000,1597
|
|
20230802,134800,40093702000,228000,228000,228500,228000,292
|
|
20230802,134700,40027117000,228500,228000,228500,228000,491
|
|
20230802,134600,39915118500,228000,228000,228500,228000,225
|
|
20230802,134500,39863810000,228000,228000,228500,228000,363
|
|
20230802,134400,39780954000,228000,228000,228500,228000,392
|
|
20230802,134300,39691501500,228500,228000,228500,228000,159
|
|
20230802,134200,39655242500,228000,228500,228500,228000,201
|
|
20230802,134100,39609383000,228500,228000,228500,228000,505
|
|
20230802,134000,39494171000,228000,228500,229000,228000,904
|
|
20230802,133900,39287593000,228500,228500,229000,228500,432
|
|
20230802,133800,39188877500,228500,229000,229000,228500,508
|
|
20230802,133700,39072798000,228500,228500,229000,228500,315
|
|
20230802,133600,39000816500,228500,228500,229000,228500,316
|
|
20230802,133500,38928608000,228500,228500,229000,228500,331
|
|
20230802,133400,38852929500,228500,228500,229000,228500,206
|
|
20230802,133300,38805855000,228500,228500,229000,228500,257
|
|
20230802,133200,38747127500,228500,228500,229000,228500,343
|
|
20230802,133100,38668751500,228500,228500,229000,228500,206
|
|
20230802,133000,38621678000,228500,228500,229000,228500,237
|
|
20230802,132900,38567518000,228500,228500,229000,228500,351
|
|
20230802,132800,38487312500,229000,228500,229000,228500,269
|
|
20230802,132700,38425832000,228500,229000,229000,228500,782
|
|
20230802,132600,38247004500,229500,228500,229500,228500,969
|
|
20230802,132500,38024942000,228500,229000,229500,228500,1138
|
|
20230802,132400,37764348500,229000,229000,229500,229000,237
|
|
20230802,132300,37710072000,229000,229000,229500,229000,127
|
|
20230802,132200,37680987500,229500,229000,229500,229000,194
|
|
20230802,132100,37636559000,229000,229000,229500,229000,252
|
|
20230802,132000,37578781500,229000,228500,229500,228500,1545
|
|
20230802,131900,37224915000,228500,229000,229000,228500,228
|
|
20230802,131800,37172815000,228500,228500,229000,228500,536
|
|
20230802,131700,37050242500,228500,228500,229000,228500,186
|
|
20230802,131600,37007735500,228500,228500,229000,228500,88
|
|
20230802,131500,36987620500,228500,228500,229000,228500,322
|
|
20230802,131400,36914023500,228500,228500,229000,228500,109
|
|
20230802,131300,36889115000,229000,228500,229000,228500,81
|
|
20230802,131200,36870603000,228500,229000,229500,228500,1486
|
|
20230802,131100,36530335000,229000,229000,229500,229000,103
|
|
20230802,131000,36506744500,229000,229500,229500,229000,164
|
|
20230802,130900,36469186500,229000,229000,229500,229000,175
|
|
20230802,130800,36429071000,229000,229000,229500,229000,364
|
|
20230802,130700,36345703500,229000,228000,231000,228000,7042
|
|
20230802,130600,34731630500,228000,228000,228500,228000,247
|
|
20230802,130500,34675296500,228000,228500,228500,228000,390
|
|
20230802,130400,34586303000,228000,228000,228500,228000,349
|
|
20230802,130300,34506637500,228500,228000,228500,228000,415
|
|
20230802,130200,34411932000,228000,228500,228500,228000,198
|
|
20230802,130100,34366783500,228000,228000,228500,228000,111
|
|
20230802,130000,34341451500,228000,228000,228500,228000,422
|
|
20230802,125900,34245143000,228000,228000,228500,228000,342
|
|
20230802,125800,34167118500,228000,228000,228500,228000,131
|
|
20230802,125700,34137244000,228000,228500,228500,228000,147
|
|
20230802,125600,34103721500,228500,228000,228500,228000,194
|
|
20230802,125500,34059486000,228000,228000,228500,228000,261
|
|
20230802,125400,33999919500,228000,228500,228500,228000,160
|
|
20230802,125300,33963435500,228000,228000,228500,228000,191
|
|
20230802,125200,33919873500,228000,228500,228500,228000,189
|
|
20230802,125100,33876773500,228000,228000,228500,228000,105
|
|
20230802,125000,33852805000,228500,228000,228500,228000,101
|
|
20230802,124900,33829773000,228000,228500,228500,228000,168
|
|
20230802,124800,33791464500,228000,228000,228500,228000,140
|
|
20230802,124700,33759538500,228000,228500,228500,228000,133
|
|
20230802,124600,33729185500,228000,228000,228500,228000,124
|
|
20230802,124500,33700906000,228500,228000,228500,228000,167
|
|
20230802,124400,33662817000,228000,228000,228500,228000,413
|
|
20230802,124300,33568538000,228000,228500,228500,228000,1079
|
|
20230802,124200,33322046500,228500,228000,228500,228000,1156
|
|
20230802,124100,33058394000,228500,228000,228500,228000,98
|
|
20230802,124000,33036044000,228000,228500,228500,228000,185
|
|
20230802,123900,32993814000,228000,228000,228500,228000,139
|
|
20230802,123800,32962115000,228000,228500,228500,228000,243
|
|
20230802,123700,32906627500,228500,228500,228500,228000,140
|
|
20230802,123600,32874680000,228500,228500,228500,228000,412
|
|
20230802,123500,32780650500,228500,228000,228500,228000,246
|
|
20230802,123400,32724481500,228000,228500,228500,228000,83
|
|
20230802,123300,32705551500,228500,228000,228500,228000,183
|
|
20230802,123200,32663800500,228500,228500,228500,228000,419
|
|
20230802,123100,32568123500,228500,228500,228500,228000,752
|
|
20230802,123000,32396364000,228500,228500,228500,228000,1888
|
|
20230802,122900,31965098500,228500,228000,228500,228000,317
|
|
20230802,122800,31892818500,228000,228000,228500,228000,137
|
|
20230802,122700,31861554500,228000,228000,228500,228000,228
|
|
20230802,122600,31809562000,228000,228500,228500,228000,369
|
|
20230802,122500,31725389000,228000,228000,228500,228000,158
|
|
20230802,122400,31689347000,228000,228000,228500,228000,366
|
|
20230802,122300,31605841500,228000,228000,228500,228000,312
|
|
20230802,122200,31534703000,228500,228000,228500,228000,2132
|
|
20230802,122100,31048571500,228000,228500,228500,228000,425
|
|
20230802,122000,30951661500,228500,228000,228500,228000,251
|
|
20230802,121900,30894377000,228000,228000,228500,228000,346
|
|
20230802,121800,30815470500,228000,229000,229000,228000,5410
|
|
20230802,121700,29579770000,228500,228500,229000,228500,344
|
|
20230802,121600,29501091500,228500,228500,229000,228500,366
|
|
20230802,121500,29417444500,228500,228500,229000,228500,201
|
|
20230802,121400,29371510500,229000,228500,229000,228500,186
|
|
20230802,121300,29329002000,228500,228500,229000,228500,459
|
|
20230802,121200,29224030500,228500,228500,229000,228500,119
|
|
20230802,121100,29196832000,229000,229000,229000,228500,284
|
|
20230802,121000,29131910000,228500,229000,229000,228500,1512
|
|
20230802,120900,28786186500,228500,228500,229000,228500,212
|
|
20230802,120800,28737722500,229000,229000,229000,228500,146
|
|
20230802,120700,28704351000,228500,228500,229000,228500,321
|
|
20230802,120600,28630931500,228500,228500,229000,228500,283
|
|
20230802,120500,28566251500,228500,229000,229000,228500,194
|
|
20230802,120400,28521916000,228500,229000,229000,228500,263
|
|
20230802,120300,28461804500,228500,229000,229000,228500,175
|
|
20230802,120200,28421814500,229000,228500,229000,228500,114
|
|
20230802,120100,28395751000,228500,228500,229000,228500,496
|
|
20230802,120000,28282343000,228500,229000,229000,228500,179
|
|
20230802,115900,28241428500,228500,228500,229000,228500,293
|
|
20230802,115800,28174404500,228500,228500,229000,228500,100
|
|
20230802,115700,28151550000,228500,228500,229000,228500,214
|
|
20230802,115600,28102645000,228500,229000,229000,228500,836
|
|
20230802,115500,27911303000,228500,228500,229000,228500,385
|
|
20230802,115400,27823212000,229000,229000,229000,228500,167
|
|
20230802,115300,27785030000,228500,229000,229000,228500,356
|
|
20230802,115200,27703617500,228500,228500,229000,228500,133
|
|
20230802,115100,27673222000,228500,228500,229000,228500,220
|
|
20230802,115000,27622935000,229000,228500,229000,228500,278
|
|
20230802,114900,27559393000,228500,229000,229000,228500,107
|
|
20230802,114800,27534940000,229000,229000,229000,228500,115
|
|
20230802,114700,27508650000,228500,228500,229000,228500,298
|
|
20230802,114600,27440542000,228500,228500,229000,228500,1693
|
|
20230802,114500,27052973500,228500,228500,229000,228500,221
|
|
20230802,114400,27002469000,228500,229000,229000,228500,148
|
|
20230802,114300,26968640500,228500,229000,229000,228500,340
|
|
20230802,114200,26890889500,228500,228500,229000,228500,315
|
|
20230802,114100,26818907500,228500,229000,229000,228500,235
|
|
20230802,114000,26765200000,228500,228500,229000,228500,199
|
|
20230802,113900,26719716500,228500,228500,229000,228500,271
|
|
20230802,113800,26657787500,228500,228500,229000,228500,254
|
|
20230802,113700,26599741500,228500,228500,229000,228500,483
|
|
20230802,113600,26489361500,228500,228500,229000,228500,297
|
|
20230802,113500,26421487500,229000,228500,229000,228500,286
|
|
20230802,113400,26356104000,229000,228500,229000,228500,424
|
|
20230802,113300,26259203000,228500,228500,229000,228500,261
|
|
20230802,113200,26199558500,228500,228500,229000,228500,162
|
|
20230802,113100,26162528500,228500,229000,229000,228500,349
|
|
20230802,113000,26082717500,229000,228500,229000,228500,591
|
|
20230802,112900,25947661500,228500,228500,229000,228500,342
|
|
20230802,112800,25869506000,228500,228500,229000,228500,253
|
|
20230802,112700,25811638500,228500,228500,229000,228500,592
|
|
20230802,112600,25676347500,228500,228500,229000,228500,213
|
|
20230802,112500,25627659500,228500,228500,229000,228500,154
|
|
20230802,112400,25592447500,228500,229500,229500,228500,3107
|
|
20230802,112300,24881055500,229000,229000,229500,229000,162
|
|
20230802,112200,24843952000,229500,229000,229500,229000,438
|
|
20230802,112100,24743638000,229000,229000,229500,229000,501
|
|
20230802,112000,24628812000,229500,229000,229500,229000,738
|
|
20230802,111900,24459534000,229000,229000,229500,229000,449
|
|
20230802,111800,24356703000,229500,229500,229500,229000,452
|
|
20230802,111700,24253176500,229000,229000,229500,229000,371
|
|
20230802,111600,24168147000,229000,229000,229500,229000,1089
|
|
20230802,111500,23918683000,229500,229000,229500,229000,269
|
|
20230802,111400,23857069000,229000,229500,229500,229000,367
|
|
20230802,111300,23772952500,229000,229000,229500,229000,381
|
|
20230802,111200,23685638000,229000,229000,229500,229000,326
|
|
20230802,111100,23610974500,229000,229000,229500,229000,255
|
|
20230802,111000,23552567500,229000,229000,229500,229000,598
|
|
20230802,110900,23415543500,229000,229000,229500,229000,214
|
|
20230802,110800,23366526000,229000,229000,229500,229000,154
|
|
20230802,110700,23331248000,229000,229000,229500,229000,489
|
|
20230802,110600,23219171500,229000,229000,229500,229000,160
|
|
20230802,110500,23182522000,229000,229000,229500,229000,193
|
|
20230802,110400,23138317500,229000,229500,229500,229000,319
|
|
20230802,110300,23065251500,229500,229000,229500,229000,148
|
|
20230802,110200,23031348000,229500,229000,229500,229000,197
|
|
20230802,110100,22986191500,229500,229000,229500,229000,245
|
|
20230802,110000,22930057000,229000,229000,229500,229000,227
|
|
20230802,105900,22878055000,229000,229500,229500,229000,246
|
|
20230802,105800,22821708500,229500,229000,229500,229000,138
|
|
20230802,105700,22790099000,229000,229500,229500,229000,300
|
|
20230802,105600,22721335000,229000,229000,229500,229000,121
|
|
20230802,105500,22693621500,229000,229500,229500,229000,443
|
|
20230802,105400,22592030500,229500,229500,230000,229000,572
|
|
20230802,105300,22460779000,230000,229000,230000,229000,1594
|
|
20230802,105200,22094962000,229000,229000,229500,229000,672
|
|
20230802,105100,21940929500,229000,229000,229500,229000,239
|
|
20230802,105000,21886188000,229000,229000,229500,229000,526
|
|
20230802,104900,21765660000,229000,229000,229500,229000,256
|
|
20230802,104800,21707014500,229000,229500,229500,229000,1888
|
|
20230802,104700,21273825500,229500,229500,230000,229500,419
|
|
20230802,104600,21177661000,229500,230000,230000,229500,478
|
|
20230802,104500,21067874000,230000,229500,230000,229500,63
|
|
20230802,104400,21053409500,230000,229500,230000,229500,516
|
|
20230802,104300,20934808500,229500,229500,230000,229500,186
|
|
20230802,104200,20892096000,229500,229500,230000,229500,795
|
|
20230802,104100,20709307000,229500,229500,230000,229500,195
|
|
20230802,104000,20664526500,229500,229500,230000,229500,195
|
|
20230802,103900,20619747000,229500,229500,230000,229500,179
|
|
20230802,103800,20578644500,229500,229500,230000,229500,368
|
|
20230802,103700,20494111000,229500,229500,230000,229500,359
|
|
20230802,103600,20411682000,229500,229500,230000,229500,141
|
|
20230802,103500,20379318000,229500,229500,230000,229500,84
|
|
20230802,103400,20360037000,230000,229500,230000,229500,156
|
|
20230802,103300,20324219000,229500,230000,230000,229500,123
|
|
20230802,103200,20295984000,229500,229500,230000,229500,216
|
|
20230802,103100,20246382500,230000,229500,230000,229500,296
|
|
20230802,103000,20178389500,229500,229500,230000,229500,150
|
|
20230802,102900,20143928000,230000,229500,230000,229500,619
|
|
20230802,102800,20001622500,229500,229500,230000,229500,198
|
|
20230802,102700,19956180500,229500,229500,230000,229500,237
|
|
20230802,102600,19901781500,229500,229000,230000,229000,1894
|
|
20230802,102500,19467111000,229500,229500,229500,229000,1403
|
|
20230802,102400,19145222000,229000,229000,229500,229000,2501
|
|
20230802,102300,18572265000,229000,229000,229500,229000,695
|
|
20230802,102200,18413101500,229500,229000,229500,229000,452
|
|
20230802,102100,18309507000,229500,229000,229500,229000,293
|
|
20230802,102000,18242400000,229500,229000,229500,229000,476
|
|
20230802,101900,18133299500,229500,229500,229500,229000,1014
|
|
20230802,101800,17900972000,229500,229000,229500,229000,614
|
|
20230802,101700,17760225500,229500,229000,229500,229000,698
|
|
20230802,101600,17600162500,229000,229000,229500,229000,450
|
|
20230802,101500,17497076000,229500,229000,229500,229000,418
|
|
20230802,101400,17401298500,229000,229500,229500,229000,651
|
|
20230802,101300,17252124500,229000,229000,229500,229000,992
|
|
20230802,101200,17024937000,229000,229500,229500,229000,445
|
|
20230802,101100,16922893500,229000,229000,229500,229000,1543
|
|
20230802,101000,16569512000,229500,229000,229500,229000,826
|
|
20230802,100900,16380328500,229000,229500,230000,229000,3672
|
|
20230802,100800,15537673500,230000,229500,230000,229500,353
|
|
20230802,100700,15456576000,230000,229500,230000,229500,629
|
|
20230802,100600,15312193000,229500,229500,230000,229500,191
|
|
20230802,100500,15268333500,230000,229500,230000,229500,621
|
|
20230802,100400,15125678000,230000,230000,230000,229500,315
|
|
20230802,100300,15053290500,230000,230000,230000,229500,182
|
|
20230802,100200,15011471500,230000,229500,230000,229500,113
|
|
20230802,100100,14985521500,229500,229500,230000,229500,413
|
|
20230802,100000,14890663000,229500,229500,230000,229500,350
|
|
20230802,095900,14810325500,230000,229500,230000,229500,459
|
|
20230802,095800,14704886500,229500,230000,230000,229500,928
|
|
20230802,095700,14491624500,230000,229500,230000,229500,885
|
|
20230802,095600,14288264500,229500,230000,230000,229500,538
|
|
20230802,095500,14164732500,229500,230000,230000,229500,687
|
|
20230802,095400,14007045500,229500,229500,230000,229500,365
|
|
20230802,095300,13923268500,229500,229500,230000,229500,819
|
|
20230802,095200,13735300500,230000,230000,230000,229500,3355
|
|
20230802,095100,12963907000,230000,230000,230500,230000,342
|
|
20230802,095000,12885226500,230000,230500,230500,230000,546
|
|
20230802,094900,12759638500,230500,230500,230500,230000,320
|
|
20230802,094800,12686029000,230000,230500,230500,230000,237
|
|
20230802,094700,12631473000,230000,230000,230500,230000,210
|
|
20230802,094600,12583153500,230000,230000,230500,230000,312
|
|
20230802,094500,12511336000,230000,230000,230500,230000,307
|
|
20230802,094400,12440651000,230000,230000,230500,230000,530
|
|
20230802,094300,12318581500,230500,230500,231000,230000,1151
|
|
20230802,094200,12053274000,230500,230500,231000,230500,198
|
|
20230802,094100,12007629000,231000,231000,231000,230500,516
|
|
20230802,094000,11888683500,230500,230500,231000,230000,1390
|
|
20230802,093900,11568295000,230500,231000,231000,230000,1985
|
|
20230802,093800,11110809000,231000,230500,231000,230500,123
|
|
20230802,093700,11082425000,230500,230500,231000,230500,260
|
|
20230802,093600,11022432000,231000,230500,231000,230500,208
|
|
20230802,093500,10974456500,230500,230500,231000,230500,171
|
|
20230802,093400,10935032000,231000,230500,231000,230500,328
|
|
20230802,093300,10859284500,230500,230500,231000,230500,160
|
|
20230802,093200,10822376500,231000,230500,231000,230500,299
|
|
20230802,093100,10753428500,231000,231000,231000,230500,766
|
|
20230802,093000,10576523500,231000,231000,231500,231000,70
|
|
20230802,092900,10560344000,231500,230500,231500,230500,917
|
|
20230802,092800,10348830500,230500,230000,230500,230000,215
|
|
20230802,092700,10299373000,230500,230500,230500,230000,182
|
|
20230802,092600,10257485500,230500,230500,230500,230000,550
|
|
20230802,092500,10130761000,231000,230000,231000,230000,696
|
|
20230802,092400,9970430500,230000,230500,231000,229500,6502
|
|
20230802,092300,8474944000,230500,230000,230500,230000,734
|
|
20230802,092200,8305955500,230000,231500,231500,230000,6452
|
|
20230802,092100,6817322000,231000,231500,231500,231000,203
|
|
20230802,092000,6770333500,231500,231500,231500,231000,161
|
|
20230802,091900,6733090500,231500,231000,231500,231000,225
|
|
20230802,091800,6681059000,231500,231500,231500,231000,107
|
|
20230802,091700,6656293000,231500,231500,231500,231000,635
|
|
20230802,091600,6509377000,231000,231000,231500,231000,336
|
|
20230802,091500,6431663000,231500,231500,231500,231000,177
|
|
20230802,091400,6390752500,231500,231000,231500,231000,614
|
|
20230802,091300,6248733000,231500,231500,231500,231000,226
|
|
20230802,091200,6196467500,231500,231000,231500,231000,439
|
|
20230802,091100,6094956500,231000,231000,231000,230500,931
|
|
20230802,091000,5879980000,231500,230500,231500,230500,370
|
|
20230802,090900,5794542000,231000,230500,231000,230500,1090
|
|
20230802,090800,5543004000,231000,231000,231000,230000,1056
|
|
20230802,090700,5299600500,230500,231000,231500,230000,4533
|
|
20230802,090600,4254214000,231000,230500,231000,230000,2194
|
|
20230802,090500,3748825000,230500,231500,232000,230000,5741
|
|
20230802,090400,2422556500,232000,233000,233000,232000,2380
|
|
20230802,090300,1869442000,233000,233000,234000,232500,1069
|
|
20230802,090200,1620233000,233000,233500,233500,232000,1623
|
|
20230802,090100,1242601500,233500,232500,234000,232500,1218
|
|
20230802,090000,958812000,232500,234500,235000,232500,4097
|