597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185400,2756024150,27100,27100,27100,27100,3410
|
|
20230802,185300,2756024150,27100,27100,27100,27100,0
|
|
20230802,185200,2756024150,27100,27100,27100,27100,0
|
|
20230802,185100,2756024150,27100,27100,27100,27100,0
|
|
20230802,185000,2756024150,27100,27100,27100,27100,0
|
|
20230802,184900,2756024150,27100,27100,27100,27100,0
|
|
20230802,184800,2756024150,27100,27100,27100,27100,0
|
|
20230802,184700,2756024150,27100,27100,27100,27100,0
|
|
20230802,184600,2756024150,27100,27100,27100,27100,0
|
|
20230802,184500,2756024150,27100,27100,27100,27100,0
|
|
20230802,184400,2756024150,27100,27100,27100,27100,0
|
|
20230802,184300,2756024150,27100,27100,27100,27100,0
|
|
20230802,184200,2756024150,27100,27100,27100,27100,0
|
|
20230802,184100,2756024150,27100,27100,27100,27100,0
|
|
20230802,184000,2756024150,27100,27100,27100,27100,0
|
|
20230802,183900,2756024150,27100,27100,27100,27100,0
|
|
20230802,183800,2756024150,27100,27100,27100,27100,0
|
|
20230802,183700,2756024150,27100,27100,27100,27100,0
|
|
20230802,183600,2756024150,27100,27100,27100,27100,0
|
|
20230802,183500,2756024150,27100,27100,27100,27100,0
|
|
20230802,183400,2756024150,27100,27100,27100,27100,0
|
|
20230802,183300,2756024150,27100,27100,27100,27100,0
|
|
20230802,183200,2756024150,27100,27100,27100,27100,0
|
|
20230802,183100,2756024150,27100,27100,27100,27100,0
|
|
20230802,183000,2756024150,27100,27100,27100,27100,0
|
|
20230802,182900,2756024150,27100,27100,27100,27100,0
|
|
20230802,182800,2756024150,27100,27100,27100,27100,0
|
|
20230802,182700,2756024150,27100,27100,27100,27100,0
|
|
20230802,182600,2756024150,27100,27100,27100,27100,0
|
|
20230802,182500,2756024150,27100,27100,27100,27100,0
|
|
20230802,182400,2756024150,27100,27100,27100,27100,3410
|
|
20230802,182300,2756024150,27100,27100,27100,27100,0
|
|
20230802,182200,2756024150,27100,27100,27100,27100,0
|
|
20230802,182100,2756024150,27100,27100,27100,27100,0
|
|
20230802,182000,2756024150,27100,27100,27100,27100,0
|
|
20230802,181900,2756024150,27100,27100,27100,27100,0
|
|
20230802,181800,2756024150,27100,27100,27100,27100,0
|
|
20230802,181700,2756024150,27100,27100,27100,27100,0
|
|
20230802,181600,2756024150,27100,27100,27100,27100,0
|
|
20230802,181500,2756024150,27100,27100,27100,27100,0
|
|
20230802,181400,2756024150,27100,27100,27100,27100,0
|
|
20230802,181300,2756024150,27100,27100,27100,27100,0
|
|
20230802,181200,2756024150,27100,27100,27100,27100,0
|
|
20230802,181100,2756024150,27100,27100,27100,27100,0
|
|
20230802,181000,2756024150,27100,27100,27100,27100,0
|
|
20230802,180900,2756024150,27100,27100,27100,27100,0
|
|
20230802,180800,2756024150,27100,27100,27100,27100,0
|
|
20230802,180700,2756024150,27100,27100,27100,27100,0
|
|
20230802,180600,2756024150,27100,27100,27100,27100,0
|
|
20230802,180500,2756024150,27100,27100,27100,27100,0
|
|
20230802,180400,2756024150,27100,27100,27100,27100,0
|
|
20230802,180300,2756024150,27100,27100,27100,27100,0
|
|
20230802,180200,2756024150,27100,27100,27100,27100,0
|
|
20230802,180100,2756024150,27100,27100,27100,27100,0
|
|
20230802,180000,2756024150,27100,27100,27100,27100,0
|
|
20230802,175900,2756024150,27100,27100,27100,27100,0
|
|
20230802,175800,2756024150,27100,27100,27100,27100,0
|
|
20230802,175700,2756024150,27100,27100,27100,27100,0
|
|
20230802,175600,2756024150,27100,27100,27100,27100,0
|
|
20230802,175500,2756024150,27100,27100,27100,27100,0
|
|
20230802,175400,2756024150,27100,27100,27100,27100,3410
|
|
20230802,175300,2756024150,27100,27100,27100,27100,0
|
|
20230802,175200,2756024150,27100,27100,27100,27100,0
|
|
20230802,175100,2756024150,27100,27100,27100,27100,0
|
|
20230802,175000,2756024150,27100,27100,27100,27100,0
|
|
20230802,174900,2756024150,27100,27100,27100,27100,0
|
|
20230802,174800,2756024150,27100,27100,27100,27100,0
|
|
20230802,174700,2756024150,27100,27100,27100,27100,0
|
|
20230802,174600,2756024150,27100,27100,27100,27100,0
|
|
20230802,174500,2756024150,27100,27100,27100,27100,0
|
|
20230802,174400,2756024150,27100,27100,27100,27100,0
|
|
20230802,174300,2756024150,27100,27100,27100,27100,0
|
|
20230802,174200,2756024150,27100,27100,27100,27100,0
|
|
20230802,174100,2756024150,27100,27100,27100,27100,0
|
|
20230802,174000,2756024150,27100,27100,27100,27100,0
|
|
20230802,173900,2756024150,27100,27100,27100,27100,0
|
|
20230802,173800,2756024150,27100,27100,27100,27100,0
|
|
20230802,173700,2756024150,27100,27100,27100,27100,0
|
|
20230802,173600,2756024150,27100,27100,27100,27100,0
|
|
20230802,173500,2756024150,27100,27100,27100,27100,0
|
|
20230802,173400,2756024150,27100,27100,27100,27100,0
|
|
20230802,173300,2756024150,27100,27100,27100,27100,0
|
|
20230802,173200,2756024150,27100,27100,27100,27100,0
|
|
20230802,173100,2756024150,27100,27100,27100,27100,0
|
|
20230802,173000,2756024150,27100,27100,27100,27100,0
|
|
20230802,172900,2756024150,27100,27100,27100,27100,0
|
|
20230802,172800,2756024150,27100,27100,27100,27100,0
|
|
20230802,172700,2756024150,27100,27100,27100,27100,0
|
|
20230802,172600,2756024150,27100,27100,27100,27100,0
|
|
20230802,172500,2756024150,27100,27100,27100,27100,0
|
|
20230802,172400,2756024150,27100,27100,27100,27100,3410
|
|
20230802,172300,2756024150,27100,27100,27100,27100,0
|
|
20230802,172200,2756024150,27100,27100,27100,27100,0
|
|
20230802,172100,2756024150,27100,27100,27100,27100,0
|
|
20230802,172000,2756024150,27100,27100,27100,27100,0
|
|
20230802,171900,2756024150,27100,27100,27100,27100,0
|
|
20230802,171800,2756024150,27100,27100,27100,27100,0
|
|
20230802,171700,2756024150,27100,27100,27100,27100,0
|
|
20230802,171600,2756024150,27100,27100,27100,27100,0
|
|
20230802,171500,2756024150,27100,27100,27100,27100,0
|
|
20230802,171400,2756024150,27100,27100,27100,27100,0
|
|
20230802,171300,2756024150,27100,27100,27100,27100,0
|
|
20230802,171200,2756024150,27100,27100,27100,27100,0
|
|
20230802,171100,2756024150,27100,27100,27100,27100,0
|
|
20230802,171000,2756024150,27100,27100,27100,27100,0
|
|
20230802,170900,2756024150,27100,27100,27100,27100,0
|
|
20230802,170800,2756024150,27100,27100,27100,27100,0
|
|
20230802,170700,2756024150,27100,27100,27100,27100,0
|
|
20230802,170600,2756024150,27100,27100,27100,27100,0
|
|
20230802,170500,2756024150,27100,27100,27100,27100,0
|
|
20230802,170400,2756024150,27100,27100,27100,27100,0
|
|
20230802,170300,2756024150,27100,27100,27100,27100,0
|
|
20230802,170200,2756024150,27100,27100,27100,27100,0
|
|
20230802,170100,2756024150,27100,27100,27100,27100,0
|
|
20230802,170000,2756024150,27100,27100,27100,27100,0
|
|
20230802,165900,2756024150,27100,27100,27100,27100,0
|
|
20230802,165800,2756024150,27100,27100,27100,27100,0
|
|
20230802,165700,2756024150,27100,27100,27100,27100,0
|
|
20230802,165600,2756024150,27100,27100,27100,27100,0
|
|
20230802,165500,2756024150,27100,27100,27100,27100,0
|
|
20230802,165400,2756024150,27100,27100,27100,27100,3410
|
|
20230802,165300,2756024150,27100,27100,27100,27100,0
|
|
20230802,165200,2756024150,27100,27100,27100,27100,0
|
|
20230802,165100,2756024150,27100,27100,27100,27100,0
|
|
20230802,165000,2756024150,27100,27100,27100,27100,0
|
|
20230802,164900,2756024150,27100,27100,27100,27100,0
|
|
20230802,164800,2756024150,27100,27100,27100,27100,0
|
|
20230802,164700,2756024150,27100,27100,27100,27100,0
|
|
20230802,164600,2756024150,27100,27100,27100,27100,0
|
|
20230802,164500,2756024150,27100,27100,27100,27100,0
|
|
20230802,164400,2756024150,27100,27100,27100,27100,0
|
|
20230802,164300,2756024150,27100,27100,27100,27100,0
|
|
20230802,164200,2756024150,27100,27100,27100,27100,0
|
|
20230802,164100,2756024150,27100,27100,27100,27100,0
|
|
20230802,164000,2756024150,27100,27100,27100,27100,0
|
|
20230802,163900,2756024150,27100,27100,27100,27100,0
|
|
20230802,163800,2756024150,27100,27100,27100,27100,0
|
|
20230802,163700,2756024150,27100,27100,27100,27100,0
|
|
20230802,163600,2756024150,27100,27100,27100,27100,0
|
|
20230802,163500,2756024150,27100,27100,27100,27100,0
|
|
20230802,163400,2756024150,27100,27100,27100,27100,0
|
|
20230802,163300,2756024150,27100,27100,27100,27100,0
|
|
20230802,163200,2756024150,27100,27100,27100,27100,0
|
|
20230802,163100,2756024150,27100,27100,27100,27100,0
|
|
20230802,163000,2756024150,27100,27100,27100,27100,0
|
|
20230802,162900,2756024150,27100,27100,27100,27100,0
|
|
20230802,162800,2756024150,27100,27100,27100,27100,0
|
|
20230802,162700,2756024150,27100,27100,27100,27100,0
|
|
20230802,162600,2756024150,27100,27100,27100,27100,0
|
|
20230802,162500,2756024150,27100,27100,27100,27100,0
|
|
20230802,162400,2756024150,27100,27100,27100,27100,3410
|
|
20230802,162300,2756024150,27100,27100,27100,27100,0
|
|
20230802,162200,2756024150,27100,27100,27100,27100,0
|
|
20230802,162100,2756024150,27100,27100,27100,27100,0
|
|
20230802,162000,2756024150,27100,27100,27100,27100,0
|
|
20230802,161900,2756024150,27100,27100,27100,27100,0
|
|
20230802,161800,2756024150,27100,27100,27100,27100,0
|
|
20230802,161700,2756024150,27100,27100,27100,27100,0
|
|
20230802,161600,2756024150,27100,27100,27100,27100,0
|
|
20230802,161500,2756024150,27100,27100,27100,27100,0
|
|
20230802,161400,2756024150,27100,27100,27100,27100,0
|
|
20230802,161300,2756024150,27100,27100,27100,27100,0
|
|
20230802,161200,2756024150,27100,27100,27100,27100,0
|
|
20230802,161100,2756024150,27100,27100,27100,27100,0
|
|
20230802,161000,2756024150,27100,27100,27100,27100,0
|
|
20230802,160900,2756024150,27100,27100,27100,27100,0
|
|
20230802,160800,2756024150,27100,27100,27100,27100,0
|
|
20230802,160700,2756024150,27100,27100,27100,27100,0
|
|
20230802,160600,2756024150,27100,27100,27100,27100,0
|
|
20230802,160500,2756024150,27100,27100,27100,27100,0
|
|
20230802,160400,2756024150,27100,27100,27100,27100,0
|
|
20230802,160300,2756024150,27100,27100,27100,27100,0
|
|
20230802,160200,2756024150,27100,27100,27100,27100,0
|
|
20230802,160100,2756024150,27100,27100,27100,27100,0
|
|
20230802,160000,2756024150,27100,27100,27100,27100,0
|
|
20230802,155900,2756024150,27100,27100,27100,27100,0
|
|
20230802,155800,2756024150,27100,27100,27100,27100,0
|
|
20230802,155700,2756024150,27100,27100,27100,27100,0
|
|
20230802,155600,2756024150,27100,27100,27100,27100,0
|
|
20230802,155500,2756024150,27100,27100,27100,27100,0
|
|
20230802,155400,2756024150,27100,27100,27100,27100,3410
|
|
20230802,155300,2756024150,27100,27100,27100,27100,0
|
|
20230802,155200,2756024150,27100,27100,27100,27100,0
|
|
20230802,155100,2756024150,27100,27100,27100,27100,0
|
|
20230802,155000,2756024150,27100,27100,27100,27100,0
|
|
20230802,154900,2756024150,27100,27100,27100,27100,0
|
|
20230802,154800,2756024150,27100,27100,27100,27100,0
|
|
20230802,154700,2756024150,27100,27100,27100,27100,0
|
|
20230802,154600,2756024150,27100,27100,27100,27100,0
|
|
20230802,154500,2756024150,27100,27100,27100,27100,0
|
|
20230802,154400,2756024150,27100,27100,27100,27100,0
|
|
20230802,154300,2756024150,27100,27100,27100,27100,0
|
|
20230802,154200,2756024150,27100,27100,27100,27100,0
|
|
20230802,154100,2756024150,27100,27100,27100,27100,0
|
|
20230802,154000,2756024150,27100,27100,27100,27100,0
|
|
20230802,153900,2756024150,27100,27100,27100,27100,0
|
|
20230802,153800,2756024150,27100,27100,27100,27100,0
|
|
20230802,153700,2756024150,27100,27100,27100,27100,0
|
|
20230802,153600,2756024150,27100,27100,27100,27100,0
|
|
20230802,153500,2756024150,27100,27100,27100,27100,0
|
|
20230802,153400,2756024150,27100,27100,27100,27100,0
|
|
20230802,153300,2756024150,27100,27100,27100,27100,0
|
|
20230802,153200,2756024150,27100,27100,27100,27100,0
|
|
20230802,153100,2756024150,27100,27100,27100,27100,0
|
|
20230802,153000,2756024150,27100,27100,27100,27100,3410
|
|
20230802,152900,2663613150,27200,27200,27200,27200,0
|
|
20230802,152800,2663613150,27200,27200,27200,27200,0
|
|
20230802,152700,2663613150,27200,27200,27200,27200,0
|
|
20230802,152600,2663613150,27200,27200,27200,27200,0
|
|
20230802,152500,2663613150,27200,27200,27200,27200,0
|
|
20230802,152400,2663613150,27200,27200,27200,27200,0
|
|
20230802,152300,2663613150,27200,27200,27200,27200,0
|
|
20230802,152200,2663613150,27200,27200,27200,27200,0
|
|
20230802,152100,2663613150,27200,27200,27200,27200,0
|
|
20230802,152000,2663613150,27200,27200,27200,27200,0
|
|
20230802,151900,2663613150,27200,27200,27200,27150,37
|
|
20230802,151800,2662607650,27200,27150,27200,27150,18
|
|
20230802,151700,2662118850,27150,27200,27200,27150,570
|
|
20230802,151600,2646641450,27250,27250,27250,27250,17
|
|
20230802,151500,2646178200,27250,27200,27250,27200,643
|
|
20230802,151400,2628687750,27200,27200,27200,27200,62
|
|
20230802,151300,2627001350,27200,27200,27200,27150,145
|
|
20230802,151200,2623058100,27200,27200,27200,27150,190
|
|
20230802,151100,2617890350,27200,27150,27200,27150,56
|
|
20230802,151000,2616368250,27150,27150,27150,27150,230
|
|
20230802,150900,2610123750,27150,27150,27150,27100,304
|
|
20230802,150800,2601870950,27150,27100,27150,27100,136
|
|
20230802,150700,2598180100,27150,27150,27150,27150,72
|
|
20230802,150600,2596225300,27150,27150,27150,27100,43
|
|
20230802,150500,2595057900,27100,27100,27150,27100,56
|
|
20230802,150400,2593539300,27100,27200,27200,27100,259
|
|
20230802,150300,2586515750,27150,27200,27200,27150,1959
|
|
20230802,150200,2533325200,27200,27150,27200,27150,150
|
|
20230802,150100,2529246700,27150,27200,27200,27150,25
|
|
20230802,150000,2528567650,27150,27150,27150,27150,8
|
|
20230802,145900,2528350450,27200,27150,27200,27150,148
|
|
20230802,145800,2524329850,27200,27200,27200,27200,8
|
|
20230802,145700,2524112250,27150,27200,27200,27150,27
|
|
20230802,145600,2523378600,27200,27200,27200,27200,37
|
|
20230802,145500,2522372200,27200,27200,27200,27200,147
|
|
20230802,145400,2518373800,27150,27200,27200,27150,242
|
|
20230802,145300,2511799000,27200,27200,27200,27200,74
|
|
20230802,145200,2509786200,27200,27200,27200,27200,8
|
|
20230802,145100,2509568600,27200,27150,27200,27150,366
|
|
20230802,145000,2499630050,27150,27200,27200,27150,32
|
|
20230802,144900,2498760400,27200,27200,27200,27150,13
|
|
20230802,144800,2498406850,27200,27250,27250,27200,133
|
|
20230802,144700,2494788950,27250,27250,27250,27250,0
|
|
20230802,144600,2494788950,27250,27150,27250,27150,39
|
|
20230802,144500,2493727800,27250,27200,27250,27150,233
|
|
20230802,144400,2487388700,27200,27250,27250,27200,26
|
|
20230802,144300,2486680400,27250,27200,27250,27200,19
|
|
20230802,144200,2486162800,27200,27250,27250,27200,61
|
|
20230802,144100,2484502550,27200,27200,27250,27200,588
|
|
20230802,144000,2468508650,27250,27250,27250,27250,17
|
|
20230802,143900,2468045400,27250,27250,27250,27250,31
|
|
20230802,143800,2467200650,27200,27250,27250,27200,22
|
|
20230802,143700,2466601950,27200,27250,27250,27200,199
|
|
20230802,143600,2461188300,27250,27250,27250,27250,27
|
|
20230802,143500,2460452550,27250,27200,27250,27200,22
|
|
20230802,143400,2459853800,27250,27250,27250,27250,25
|
|
20230802,143300,2459172550,27250,27250,27250,27250,20
|
|
20230802,143200,2458627550,27250,27200,27250,27200,349
|
|
20230802,143100,2449134000,27250,27300,27300,27250,135
|
|
20230802,143000,2445454950,27300,27300,27300,27300,20
|
|
20230802,142900,2444908950,27300,27200,27300,27200,9
|
|
20230802,142800,2444663450,27200,27250,27300,27200,63
|
|
20230802,142700,2442946300,27300,27200,27300,27200,32
|
|
20230802,142600,2442074200,27300,27300,27300,27300,6
|
|
20230802,142500,2441910400,27250,27250,27300,27250,40
|
|
20230802,142400,2440820100,27250,27250,27250,27250,22
|
|
20230802,142300,2440220600,27200,27250,27250,27200,350
|
|
20230802,142200,2430698400,27300,27250,27300,27250,89
|
|
20230802,142100,2428272100,27250,27200,27250,27200,315
|
|
20230802,142000,2419697850,27200,27250,27300,27200,426
|
|
20230802,141900,2408098450,27250,27300,27300,27250,322
|
|
20230802,141800,2399322950,27300,27300,27300,27300,6
|
|
20230802,141700,2399159150,27350,27350,27350,27350,37
|
|
20230802,141600,2398147200,27350,27300,27350,27300,163
|
|
20230802,141500,2393696500,27350,27350,27350,27300,8
|
|
20230802,141400,2393477750,27350,27300,27350,27300,26
|
|
20230802,141300,2392767100,27300,27300,27300,27250,355
|
|
20230802,141200,2383085200,27350,27350,27350,27300,62
|
|
20230802,141100,2381390250,27350,27350,27350,27350,26
|
|
20230802,141000,2380679150,27350,27350,27350,27350,14
|
|
20230802,140900,2380296250,27350,27350,27350,27350,93
|
|
20230802,140800,2377752700,27300,27400,27400,27300,68
|
|
20230802,140700,2375891850,27350,27300,27350,27300,178
|
|
20230802,140600,2371028550,27350,27300,27350,27300,107
|
|
20230802,140500,2368107100,27400,27400,27400,27400,29
|
|
20230802,140400,2367312500,27400,27400,27400,27250,357
|
|
20230802,140300,2357579750,27350,27350,27350,27350,14
|
|
20230802,140200,2357196850,27350,27350,27350,27350,20
|
|
20230802,140100,2356649850,27300,27350,27350,27300,9
|
|
20230802,140000,2356403800,27300,27350,27350,27300,139
|
|
20230802,135900,2352609050,27350,27350,27350,27300,36
|
|
20230802,135800,2351624500,27350,27350,27350,27350,24
|
|
20230802,135700,2350968100,27300,27300,27300,27300,308
|
|
20230802,135600,2342559700,27400,27400,27400,27400,7
|
|
20230802,135500,2342367900,27450,27350,27450,27250,359
|
|
20230802,135400,2332568400,27450,27450,27450,27450,6
|
|
20230802,135300,2332403700,27350,27300,27350,27300,44
|
|
20230802,135200,2331201100,27300,27300,27300,27300,140
|
|
20230802,135100,2327379100,27300,27300,27300,27300,38
|
|
20230802,135000,2326341700,27200,27200,27200,27200,0
|
|
20230802,134900,2326341700,27200,27250,27300,27200,65
|
|
20230802,134800,2324572300,27250,27250,27250,27250,6
|
|
20230802,134700,2324408800,27250,27250,27250,27250,26
|
|
20230802,134600,2323700300,27250,27250,27250,27250,37
|
|
20230802,134500,2322692050,27300,27300,27300,27200,611
|
|
20230802,134400,2306056450,27300,27300,27300,27300,7
|
|
20230802,134300,2305865350,27300,27300,27300,27300,55
|
|
20230802,134200,2304363850,27300,27250,27300,27250,201
|
|
20230802,134100,2298880450,27250,27300,27300,27250,45
|
|
20230802,134000,2297653900,27250,27250,27250,27250,487
|
|
20230802,133900,2284383150,27250,27300,27300,27250,349
|
|
20230802,133800,2274871100,27250,27250,27350,27250,460
|
|
20230802,133700,2262335200,27250,27300,27300,27250,642
|
|
20230802,133600,2244828000,27400,27400,27400,27300,394
|
|
20230802,133500,2234068400,27400,27400,27400,27400,7
|
|
20230802,133400,2233876600,27300,27400,27400,27300,21
|
|
20230802,133300,2233302700,27350,27350,27350,27350,25
|
|
20230802,133200,2232618950,27400,27350,27400,27350,33
|
|
20230802,133100,2231715250,27300,27400,27400,27300,106
|
|
20230802,133000,2228819650,27300,27350,27350,27300,17
|
|
20230802,132900,2228355500,27350,27350,27350,27350,167
|
|
20230802,132800,2223788050,27400,27400,27400,27400,9
|
|
20230802,132700,2223541450,27300,27300,27300,27300,351
|
|
20230802,132600,2213959150,27400,27400,27400,27300,42
|
|
20230802,132500,2212809850,27400,27350,27400,27350,30
|
|
20230802,132400,2211989050,27400,27400,27400,27400,6
|
|
20230802,132300,2211824650,27400,27400,27400,27400,17
|
|
20230802,132200,2211358850,27400,27400,27400,27300,429
|
|
20230802,132100,2199623050,27400,27400,27400,27400,10
|
|
20230802,132000,2199349050,27400,27400,27400,27400,323
|
|
20230802,131900,2190498850,27400,27400,27400,27400,7
|
|
20230802,131800,2190307050,27300,27400,27400,27300,31
|
|
20230802,131700,2189459150,27300,27400,27400,27300,2991
|
|
20230802,131600,2107687700,27450,27450,27450,27450,37
|
|
20230802,131500,2106672050,27450,27400,27450,27400,22
|
|
20230802,131400,2106068900,27450,27450,27450,27450,312
|
|
20230802,131300,2097504500,27450,27450,27450,27450,31
|
|
20230802,131200,2096653550,27450,27450,27450,27450,22
|
|
20230802,131100,2096049650,27450,27450,27450,27400,98
|
|
20230802,131000,2093360350,27450,27450,27500,27450,73
|
|
20230802,130900,2091355650,27500,27450,27500,27450,130
|
|
20230802,130800,2087786850,27450,27400,27450,27400,365
|
|
20230802,130700,2077784550,27450,27450,27450,27400,95
|
|
20230802,130600,2075177550,27450,27400,27450,27400,8
|
|
20230802,130500,2074958050,27400,27450,27450,27400,255
|
|
20230802,130400,2067968800,27450,27450,27450,27450,30
|
|
20230802,130300,2067145300,27450,27400,27450,27400,33
|
|
20230802,130200,2066240250,27450,27450,27450,27450,6
|
|
20230802,130100,2066075550,27450,27450,27450,27450,20
|
|
20230802,130000,2065526550,27450,27450,27450,27450,29
|
|
20230802,125900,2064730500,27400,27450,27450,27400,412
|
|
20230802,125800,2053440700,27450,27450,27450,27450,7
|
|
20230802,125700,2053248550,27450,27450,27450,27450,16
|
|
20230802,125600,2052809350,27450,27400,27450,27400,37
|
|
20230802,125500,2051794500,27450,27400,27450,27400,11
|
|
20230802,125400,2051492800,27450,27500,27500,27450,180
|
|
20230802,125300,2046550650,27450,27450,27450,27450,0
|
|
20230802,125200,2046550650,27450,27450,27450,27450,449
|
|
20230802,125100,2034225600,27500,27500,27500,27500,23
|
|
20230802,125000,2033593100,27400,27400,27400,27400,84
|
|
20230802,124900,2031291500,27400,27500,27550,27400,758
|
|
20230802,124800,2010507100,27550,27600,27600,27550,21
|
|
20230802,124700,2009928250,27600,27600,27600,27600,126
|
|
20230802,124600,2006450650,27600,27550,27600,27550,61
|
|
20230802,124500,2004769800,27550,27600,27600,27550,83
|
|
20230802,124400,2002482750,27550,27550,27550,27550,41
|
|
20230802,124300,2001353200,27550,27550,27550,27550,0
|
|
20230802,124200,2001353200,27550,27550,27550,27550,7
|
|
20230802,124100,2001160350,27550,27550,27550,27550,23
|
|
20230802,124000,2000526700,27350,27450,27450,27350,357
|
|
20230802,123900,1990755350,27550,27600,27600,27550,181
|
|
20230802,123800,1985768450,27600,27600,27600,27550,167
|
|
20230802,123700,1981165750,27600,27500,27600,27500,45
|
|
20230802,123600,1979926600,27600,27550,27600,27550,20
|
|
20230802,123500,1979375300,27600,27600,27600,27600,7
|
|
20230802,123400,1979182100,27550,27450,27550,27450,22
|
|
20230802,123300,1978576200,27450,27450,27450,27450,14
|
|
20230802,123200,1978191900,27400,27600,27600,27400,9
|
|
20230802,123100,1977944000,27550,27600,27600,27400,464
|
|
20230802,123000,1965201600,27550,27600,27600,27550,48
|
|
20230802,122900,1963879100,27600,27550,27600,27500,203
|
|
20230802,122800,1958286950,27550,27550,27550,27550,23
|
|
20230802,122700,1957653300,27500,27500,27500,27500,0
|
|
20230802,122600,1957653300,27500,27600,27600,27500,308
|
|
20230802,122500,1949182600,27500,27600,27600,27500,307
|
|
20230802,122400,1940714400,27500,27600,27600,27500,117
|
|
20230802,122300,1937492700,27600,27600,27600,27600,0
|
|
20230802,122200,1937492700,27600,27550,27600,27550,22
|
|
20230802,122100,1936886300,27500,27600,27600,27500,377
|
|
20230802,122000,1926517500,27600,27600,27600,27600,62
|
|
20230802,121900,1924806300,27600,27550,27600,27550,74
|
|
20230802,121800,1922767250,27550,27500,27600,27500,123
|
|
20230802,121700,1919377750,27550,27550,27550,27550,500
|
|
20230802,121600,1905602750,27500,27450,27500,27450,575
|
|
20230802,121500,1889792050,27450,27500,27500,27450,39
|
|
20230802,121400,1888720250,27400,27400,27400,27400,15
|
|
20230802,121300,1888309250,27500,27450,27500,27450,25
|
|
20230802,121200,1887622700,27500,27400,27500,27350,371
|
|
20230802,121100,1877461250,27500,27500,27500,27500,11
|
|
20230802,121000,1877158750,27400,27450,27450,27400,543
|
|
20230802,120900,1862254200,27500,27500,27500,27450,30
|
|
20230802,120800,1861429350,27500,27500,27500,27500,6
|
|
20230802,120700,1861264350,27500,27500,27500,27500,14
|
|
20230802,120600,1860879350,27500,27500,27500,27450,38
|
|
20230802,120500,1859835100,27500,27550,27550,27500,266
|
|
20230802,120400,1852510100,27550,27600,27600,27550,60
|
|
20230802,120300,1850856150,27600,27500,27600,27500,383
|
|
20230802,120200,1840321300,27550,27500,27600,27500,289
|
|
20230802,120100,1832370150,27450,27400,27450,27400,198
|
|
20230802,120000,1826935100,27450,27450,27450,27450,9
|
|
20230802,115900,1826688050,27450,27400,27450,27400,38
|
|
20230802,115800,1825645700,27450,27400,27450,27400,570
|
|
20230802,115700,1810027550,27350,27350,27350,27350,148
|
|
20230802,115600,1805979750,27400,27350,27400,27350,160
|
|
20230802,115500,1801603050,27350,27300,27350,27300,41
|
|
20230802,115400,1800482550,27400,27400,27400,27400,5
|
|
20230802,115300,1800345550,27400,27350,27400,27300,487
|
|
20230802,115200,1787033750,27350,27350,27350,27350,27
|
|
20230802,115100,1786295300,27350,27350,27350,27300,31
|
|
20230802,115000,1785448200,27350,27350,27350,27350,21
|
|
20230802,114900,1784873850,27300,27350,27350,27300,55
|
|
20230802,114800,1783370600,27350,27350,27400,27350,432
|
|
20230802,114700,1771555100,27400,27400,27400,27350,32
|
|
20230802,114600,1770679100,27350,27400,27400,27350,87
|
|
20230802,114500,1768298050,27350,27400,27400,27350,26
|
|
20230802,114400,1767586300,27400,27400,27400,27350,362
|
|
20230802,114300,1757684800,27400,27400,27400,27350,45
|
|
20230802,114200,1756452550,27400,27400,27400,27400,6
|
|
20230802,114100,1756288150,27400,27400,27400,27350,87
|
|
20230802,114000,1753907250,27400,27400,27400,27400,19
|
|
20230802,113900,1753386650,27350,27400,27400,27350,100
|
|
20230802,113800,1750651100,27400,27350,27400,27350,98
|
|
20230802,113700,1747969700,27400,27350,27400,27350,12
|
|
20230802,113600,1747641150,27450,27350,27450,27350,98
|
|
20230802,113500,1744958550,27450,27400,27450,27350,874
|
|
20230802,113400,1721027650,27450,27500,27500,27400,35
|
|
20230802,113300,1720067700,27500,27400,27500,27400,131
|
|
20230802,113200,1716476200,27450,27400,27500,27400,123
|
|
20230802,113100,1713100350,27500,27450,27500,27400,48
|
|
20230802,113000,1711782550,27450,27450,27450,27400,130
|
|
20230802,112900,1708218300,27450,27400,27450,27400,226
|
|
20230802,112800,1702024750,27400,27500,27500,27400,1166
|
|
20230802,112700,1670067750,27500,27450,27500,27450,24
|
|
20230802,112600,1669408150,27500,27450,27500,27450,65
|
|
20230802,112500,1667623250,27450,27450,27500,27400,387
|
|
20230802,112400,1657010800,27500,27550,27550,27500,124
|
|
20230802,112300,1653599700,27550,27550,27550,27550,8
|
|
20230802,112200,1653379300,27550,27550,27550,27500,330
|
|
20230802,112100,1644303150,27550,27500,27550,27500,287
|
|
20230802,112000,1636409950,27450,27500,27500,27450,46
|
|
20230802,111900,1635145700,27500,27500,27500,27450,158
|
|
20230802,111800,1630808200,27500,27550,27550,27500,31
|
|
20230802,111700,1629955000,27550,27450,27550,27450,38
|
|
20230802,111600,1628909850,27500,27500,27550,27400,6434
|
|
20230802,111500,1452371850,27550,27600,27600,27550,27
|
|
20230802,111400,1451627350,27600,27600,27600,27550,101
|
|
20230802,111300,1448843850,27600,27600,27650,27600,70
|
|
20230802,111200,1446911750,27600,27600,27650,27600,97
|
|
20230802,111100,1444234250,27650,27600,27650,27600,65
|
|
20230802,111000,1442438700,27650,27650,27650,27650,2
|
|
20230802,110900,1442383400,27650,27650,27650,27600,81
|
|
20230802,110800,1440146050,27650,27650,27650,27650,13
|
|
20230802,110700,1439786600,27600,27700,27700,27600,433
|
|
20230802,110600,1427818900,27700,27650,27700,27650,54
|
|
20230802,110500,1426324800,27700,27700,27700,27650,57
|
|
20230802,110400,1424748100,27700,27700,27700,27600,20
|
|
20230802,110300,1424194200,27700,27550,27700,27550,13
|
|
20230802,110200,1423834400,27550,27500,27550,27500,165
|
|
20230802,110100,1419296150,27550,27550,27550,27500,66
|
|
20230802,110000,1417478950,27550,27550,27700,27500,2247
|
|
20230802,105900,1355433050,27500,27500,27550,27500,2227
|
|
20230802,105800,1294190150,27500,27500,27550,27500,1436
|
|
20230802,105700,1254697950,27500,27500,27500,27500,349
|
|
20230802,105600,1245100450,27550,27600,27600,27550,1551
|
|
20230802,105500,1202370150,27600,27550,27600,27550,40
|
|
20230802,105400,1201266200,27600,27550,27600,27550,20
|
|
20230802,105300,1200714950,27600,27550,27600,27550,182
|
|
20230802,105200,1195699950,27600,27650,27650,27600,501
|
|
20230802,105100,1181872200,27650,27600,27650,27600,293
|
|
20230802,105000,1173783000,27600,27600,27600,27550,30
|
|
20230802,104900,1172955800,27600,27600,27600,27600,23
|
|
20230802,104800,1172321000,27600,27600,27600,27550,1075
|
|
20230802,104700,1142684250,27650,27650,27650,27650,4
|
|
20230802,104600,1142573650,27650,27650,27650,27600,86
|
|
20230802,104500,1140198050,27650,27650,27650,27650,24
|
|
20230802,104400,1139534450,27650,27650,27650,27650,282
|
|
20230802,104300,1131737150,27750,27700,27750,27650,108
|
|
20230802,104200,1128745800,27750,27800,27800,27750,1526
|
|
20230802,104100,1086398150,27800,27800,27800,27800,28
|
|
20230802,104000,1085619750,27800,27800,27800,27800,348
|
|
20230802,103900,1075945350,27800,27750,27800,27750,378
|
|
20230802,103800,1065455200,27800,27700,27800,27700,545
|
|
20230802,103700,1050332100,27700,27650,27700,27650,646
|
|
20230802,103600,1032466800,27650,27650,27650,27600,443
|
|
20230802,103500,1020217900,27650,27550,27650,27550,58
|
|
20230802,103400,1018615800,27650,27600,27650,27600,591
|
|
20230802,103300,1002304150,27600,27600,27600,27600,14
|
|
20230802,103200,1001917750,27600,27600,27600,27600,50
|
|
20230802,103100,1000537750,27600,27600,27600,27500,33
|
|
20230802,103000,999628650,27600,27600,27600,27550,58
|
|
20230802,102900,998029500,27600,27550,27600,27500,373
|
|
20230802,102800,987765250,27600,27600,27600,27600,19
|
|
20230802,102700,987240850,27600,27600,27600,27550,38
|
|
20230802,102600,986193000,27550,27550,27550,27550,0
|
|
20230802,102500,986193000,27550,27550,27550,27550,162
|
|
20230802,102400,981729900,27550,27550,27550,27550,40
|
|
20230802,102300,980627900,27500,27550,27550,27500,202
|
|
20230802,102200,975072800,27550,27550,27550,27550,10
|
|
20230802,102100,974797300,27550,27550,27550,27550,786
|
|
20230802,102000,953143000,27600,27650,27650,27600,806
|
|
20230802,101900,930867950,27650,27600,27650,27600,438
|
|
20230802,101800,918758200,27600,27600,27600,27600,0
|
|
20230802,101700,918758200,27600,27600,27600,27600,10
|
|
20230802,101600,918482200,27600,27600,27600,27600,25
|
|
20230802,101500,917792200,27600,27600,27600,27600,1059
|
|
20230802,101400,888563800,27550,27550,27550,27550,10
|
|
20230802,101300,888288300,27550,27500,27550,27500,193
|
|
20230802,101200,882978000,27500,27500,27500,27500,16
|
|
20230802,101100,882538000,27500,27550,27550,27500,3170
|
|
20230802,101000,795302650,27550,27600,27600,27550,1893
|
|
20230802,100900,743120100,27600,27650,27650,27600,56
|
|
20230802,100800,741571850,27650,27600,27650,27600,266
|
|
20230802,100700,734218500,27600,27600,27600,27600,534
|
|
20230802,100600,719480100,27700,27600,27700,27600,34
|
|
20230802,100500,718541500,27600,27600,27600,27600,41
|
|
20230802,100400,717409900,27600,27600,27600,27600,204
|
|
20230802,100300,711779500,27550,27550,27550,27550,20
|
|
20230802,100200,711228500,27600,27650,27650,27600,402
|
|
20230802,100100,700131800,27700,27600,27700,27600,395
|
|
20230802,100000,689229700,27600,27700,27700,27600,55
|
|
20230802,095900,687711100,27600,27600,27600,27600,86
|
|
20230802,095800,685337500,27600,27600,27600,27600,75
|
|
20230802,095700,683267500,27650,27650,27650,27650,264
|
|
20230802,095600,675967900,27700,27700,27750,27700,143
|
|
20230802,095500,672002200,27700,27750,27750,27700,497
|
|
20230802,095400,658223050,27750,27750,27750,27700,195
|
|
20230802,095300,652814400,27650,27650,27650,27600,609
|
|
20230802,095200,636001300,27600,27650,27650,27600,418
|
|
20230802,095100,624463100,27800,27650,27800,27600,398
|
|
20230802,095000,613471100,27600,27700,27700,27600,531
|
|
20230802,094900,598783350,27700,27700,27700,27700,49
|
|
20230802,094800,597426050,27700,27700,27700,27700,74
|
|
20230802,094700,595376250,27700,27750,27750,27650,67
|
|
20230802,094600,593521100,27650,27700,27750,27600,2005
|
|
20230802,094500,538030700,27700,27750,27850,27700,207
|
|
20230802,094400,532286650,27750,27750,27750,27750,512
|
|
20230802,094300,518078650,27850,27750,27850,27750,458
|
|
20230802,094200,505369050,27800,27800,27800,27800,328
|
|
20230802,094100,496250650,27800,27800,27850,27800,148
|
|
20230802,094000,492134750,27800,27800,27800,27800,32
|
|
20230802,093900,491245150,27800,27850,27850,27800,250
|
|
20230802,093800,484292950,27850,27750,27850,27750,119
|
|
20230802,093700,480983600,27750,27700,27750,27700,181
|
|
20230802,093600,475962450,27750,27750,27800,27700,397
|
|
20230802,093500,464933550,27750,27750,27800,27750,929
|
|
20230802,093400,439153650,27800,27800,27800,27750,222
|
|
20230802,093300,432982900,27800,27850,27850,27750,427
|
|
20230802,093200,421124150,27900,27750,27900,27750,455
|
|
20230802,093100,408478100,27800,27750,27800,27750,225
|
|
20230802,093000,402223150,27900,27900,27900,27800,18
|
|
20230802,092900,401722450,27800,27750,27800,27750,1937
|
|
20230802,092800,347938450,27800,27800,27800,27750,3
|
|
20230802,092700,347855100,27800,27800,27950,27800,188
|
|
20230802,092600,342627100,27800,27800,27850,27750,287
|
|
20230802,092500,334650000,27900,27900,27900,27900,3
|
|
20230802,092400,334566300,27750,27800,27900,27750,432
|
|
20230802,092300,322557350,27850,27750,27950,27750,178
|
|
20230802,092200,317599650,27750,27750,27800,27750,515
|
|
20230802,092100,303302800,27750,27850,27850,27750,492
|
|
20230802,092000,289621850,27850,27850,27900,27800,201
|
|
20230802,091900,284023100,27850,27850,27950,27850,69
|
|
20230802,091800,282101250,27850,27800,27850,27800,531
|
|
20230802,091700,267335650,27800,27800,27850,27800,179
|
|
20230802,091600,262357700,27850,27950,27950,27850,1613
|
|
20230802,091500,217338050,27950,28000,28000,27950,243
|
|
20230802,091400,210534100,28000,28100,28100,28000,751
|
|
20230802,091300,189460250,28150,28250,28250,28150,505
|
|
20230802,091200,175242750,28250,28200,28250,28200,286
|
|
20230802,091100,167170750,28200,28250,28300,28200,542
|
|
20230802,091000,151861750,28250,28400,28400,28250,585
|
|
20230802,090900,135255500,28400,28700,28700,28400,597
|
|
20230802,090800,118244250,28500,28500,28650,28450,456
|
|
20230802,090700,105242100,28500,28300,28700,28300,950
|
|
20230802,090600,78124450,28350,28200,28400,28200,982
|
|
20230802,090500,50332750,28300,28200,28300,28150,210
|
|
20230802,090400,44409800,28150,28100,28300,28100,273
|
|
20230802,090300,36713850,28100,28100,28250,28100,88
|
|
20230802,090200,34233350,28300,28150,28400,28100,643
|
|
20230802,090100,16030150,28100,28100,28100,28050,324
|
|
20230802,090000,6928550,28100,28150,28150,28100,206
|