636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193300,6988034650,22850,22850,22850,22850,4889
|
|
20230802,193200,6988034650,22850,22850,22850,22850,0
|
|
20230802,193100,6988034650,22850,22850,22850,22850,0
|
|
20230802,193000,6988034650,22850,22850,22850,22850,0
|
|
20230802,192900,6988034650,22850,22850,22850,22850,0
|
|
20230802,192800,6988034650,22850,22850,22850,22850,0
|
|
20230802,192700,6988034650,22850,22850,22850,22850,0
|
|
20230802,192600,6988034650,22850,22850,22850,22850,0
|
|
20230802,192500,6988034650,22850,22850,22850,22850,0
|
|
20230802,192400,6988034650,22850,22850,22850,22850,0
|
|
20230802,192300,6988034650,22850,22850,22850,22850,0
|
|
20230802,192200,6988034650,22850,22850,22850,22850,0
|
|
20230802,192100,6988034650,22850,22850,22850,22850,0
|
|
20230802,192000,6988034650,22850,22850,22850,22850,0
|
|
20230802,191900,6988034650,22850,22850,22850,22850,0
|
|
20230802,191800,6988034650,22850,22850,22850,22850,0
|
|
20230802,191700,6988034650,22850,22850,22850,22850,0
|
|
20230802,191600,6988034650,22850,22850,22850,22850,0
|
|
20230802,191500,6988034650,22850,22850,22850,22850,0
|
|
20230802,191400,6988034650,22850,22850,22850,22850,0
|
|
20230802,191300,6988034650,22850,22850,22850,22850,0
|
|
20230802,191200,6988034650,22850,22850,22850,22850,0
|
|
20230802,191100,6988034650,22850,22850,22850,22850,0
|
|
20230802,191000,6988034650,22850,22850,22850,22850,0
|
|
20230802,190900,6988034650,22850,22850,22850,22850,0
|
|
20230802,190800,6988034650,22850,22850,22850,22850,0
|
|
20230802,190700,6988034650,22850,22850,22850,22850,0
|
|
20230802,190600,6988034650,22850,22850,22850,22850,0
|
|
20230802,190500,6988034650,22850,22850,22850,22850,0
|
|
20230802,190400,6988034650,22850,22850,22850,22850,0
|
|
20230802,190300,6988034650,22850,22850,22850,22850,4889
|
|
20230802,190200,6988034650,22850,22850,22850,22850,0
|
|
20230802,190100,6988034650,22850,22850,22850,22850,0
|
|
20230802,190000,6988034650,22850,22850,22850,22850,0
|
|
20230802,185900,6988034650,22850,22850,22850,22850,0
|
|
20230802,185800,6988034650,22850,22850,22850,22850,0
|
|
20230802,185700,6988034650,22850,22850,22850,22850,0
|
|
20230802,185600,6988034650,22850,22850,22850,22850,0
|
|
20230802,185500,6988034650,22850,22850,22850,22850,0
|
|
20230802,185400,6988034650,22850,22850,22850,22850,0
|
|
20230802,185300,6988034650,22850,22850,22850,22850,0
|
|
20230802,185200,6988034650,22850,22850,22850,22850,0
|
|
20230802,185100,6988034650,22850,22850,22850,22850,0
|
|
20230802,185000,6988034650,22850,22850,22850,22850,0
|
|
20230802,184900,6988034650,22850,22850,22850,22850,0
|
|
20230802,184800,6988034650,22850,22850,22850,22850,0
|
|
20230802,184700,6988034650,22850,22850,22850,22850,0
|
|
20230802,184600,6988034650,22850,22850,22850,22850,0
|
|
20230802,184500,6988034650,22850,22850,22850,22850,0
|
|
20230802,184400,6988034650,22850,22850,22850,22850,0
|
|
20230802,184300,6988034650,22850,22850,22850,22850,0
|
|
20230802,184200,6988034650,22850,22850,22850,22850,0
|
|
20230802,184100,6988034650,22850,22850,22850,22850,0
|
|
20230802,184000,6988034650,22850,22850,22850,22850,0
|
|
20230802,183900,6988034650,22850,22850,22850,22850,0
|
|
20230802,183800,6988034650,22850,22850,22850,22850,0
|
|
20230802,183700,6988034650,22850,22850,22850,22850,0
|
|
20230802,183600,6988034650,22850,22850,22850,22850,0
|
|
20230802,183500,6988034650,22850,22850,22850,22850,0
|
|
20230802,183400,6988034650,22850,22850,22850,22850,0
|
|
20230802,183300,6988034650,22850,22850,22850,22850,4889
|
|
20230802,183200,6988034650,22850,22850,22850,22850,0
|
|
20230802,183100,6988034650,22850,22850,22850,22850,0
|
|
20230802,183000,6988034650,22850,22850,22850,22850,0
|
|
20230802,182900,6988034650,22850,22850,22850,22850,0
|
|
20230802,182800,6988034650,22850,22850,22850,22850,0
|
|
20230802,182700,6988034650,22850,22850,22850,22850,0
|
|
20230802,182600,6988034650,22850,22850,22850,22850,0
|
|
20230802,182500,6988034650,22850,22850,22850,22850,0
|
|
20230802,182400,6988034650,22850,22850,22850,22850,0
|
|
20230802,182300,6988034650,22850,22850,22850,22850,0
|
|
20230802,182200,6988034650,22850,22850,22850,22850,0
|
|
20230802,182100,6988034650,22850,22850,22850,22850,0
|
|
20230802,182000,6988034650,22850,22850,22850,22850,0
|
|
20230802,181900,6988034650,22850,22850,22850,22850,0
|
|
20230802,181800,6988034650,22850,22850,22850,22850,0
|
|
20230802,181700,6988034650,22850,22850,22850,22850,0
|
|
20230802,181600,6988034650,22850,22850,22850,22850,0
|
|
20230802,181500,6988034650,22850,22850,22850,22850,0
|
|
20230802,181400,6988034650,22850,22850,22850,22850,0
|
|
20230802,181300,6988034650,22850,22850,22850,22850,0
|
|
20230802,181200,6988034650,22850,22850,22850,22850,0
|
|
20230802,181100,6988034650,22850,22850,22850,22850,0
|
|
20230802,181000,6988034650,22850,22850,22850,22850,0
|
|
20230802,180900,6988034650,22850,22850,22850,22850,0
|
|
20230802,180800,6988034650,22850,22850,22850,22850,0
|
|
20230802,180700,6988034650,22850,22850,22850,22850,0
|
|
20230802,180600,6988034650,22850,22850,22850,22850,0
|
|
20230802,180500,6988034650,22850,22850,22850,22850,0
|
|
20230802,180400,6988034650,22850,22850,22850,22850,0
|
|
20230802,180300,6988034650,22850,22850,22850,22850,4889
|
|
20230802,180200,6988034650,22850,22850,22850,22850,0
|
|
20230802,180100,6988034650,22850,22850,22850,22850,0
|
|
20230802,180000,6988034650,22850,22850,22850,22850,0
|
|
20230802,175900,6988034650,22850,22850,22850,22850,0
|
|
20230802,175800,6988034650,22850,22850,22850,22850,0
|
|
20230802,175700,6988034650,22850,22850,22850,22850,0
|
|
20230802,175600,6988034650,22850,22850,22850,22850,0
|
|
20230802,175500,6988034650,22850,22850,22850,22850,0
|
|
20230802,175400,6988034650,22850,22850,22850,22850,0
|
|
20230802,175300,6988034650,22850,22850,22850,22850,0
|
|
20230802,175200,6988034650,22850,22850,22850,22850,0
|
|
20230802,175100,6988034650,22850,22850,22850,22850,0
|
|
20230802,175000,6988034650,22850,22850,22850,22850,0
|
|
20230802,174900,6988034650,22850,22850,22850,22850,0
|
|
20230802,174800,6988034650,22850,22850,22850,22850,0
|
|
20230802,174700,6988034650,22850,22850,22850,22850,0
|
|
20230802,174600,6988034650,22850,22850,22850,22850,0
|
|
20230802,174500,6988034650,22850,22850,22850,22850,0
|
|
20230802,174400,6988034650,22850,22850,22850,22850,0
|
|
20230802,174300,6988034650,22850,22850,22850,22850,0
|
|
20230802,174200,6988034650,22850,22850,22850,22850,0
|
|
20230802,174100,6988034650,22850,22850,22850,22850,0
|
|
20230802,174000,6988034650,22850,22850,22850,22850,0
|
|
20230802,173900,6988034650,22850,22850,22850,22850,0
|
|
20230802,173800,6988034650,22850,22850,22850,22850,0
|
|
20230802,173700,6988034650,22850,22850,22850,22850,0
|
|
20230802,173600,6988034650,22850,22850,22850,22850,0
|
|
20230802,173500,6988034650,22850,22850,22850,22850,0
|
|
20230802,173400,6988034650,22850,22850,22850,22850,0
|
|
20230802,173300,6988034650,22850,22850,22850,22850,4889
|
|
20230802,173200,6988034650,22850,22850,22850,22850,0
|
|
20230802,173100,6988034650,22850,22850,22850,22850,0
|
|
20230802,173000,6988034650,22850,22850,22850,22850,0
|
|
20230802,172900,6988034650,22850,22850,22850,22850,0
|
|
20230802,172800,6988034650,22850,22850,22850,22850,0
|
|
20230802,172700,6988034650,22850,22850,22850,22850,0
|
|
20230802,172600,6988034650,22850,22850,22850,22850,0
|
|
20230802,172500,6988034650,22850,22850,22850,22850,0
|
|
20230802,172400,6988034650,22850,22850,22850,22850,0
|
|
20230802,172300,6988034650,22850,22850,22850,22850,0
|
|
20230802,172200,6988034650,22850,22850,22850,22850,0
|
|
20230802,172100,6988034650,22850,22850,22850,22850,0
|
|
20230802,172000,6988034650,22850,22850,22850,22850,0
|
|
20230802,171900,6988034650,22850,22850,22850,22850,0
|
|
20230802,171800,6988034650,22850,22850,22850,22850,0
|
|
20230802,171700,6988034650,22850,22850,22850,22850,0
|
|
20230802,171600,6988034650,22850,22850,22850,22850,0
|
|
20230802,171500,6988034650,22850,22850,22850,22850,0
|
|
20230802,171400,6988034650,22850,22850,22850,22850,0
|
|
20230802,171300,6988034650,22850,22850,22850,22850,0
|
|
20230802,171200,6988034650,22850,22850,22850,22850,0
|
|
20230802,171100,6988034650,22850,22850,22850,22850,0
|
|
20230802,171000,6988034650,22850,22850,22850,22850,0
|
|
20230802,170900,6988034650,22850,22850,22850,22850,0
|
|
20230802,170800,6988034650,22850,22850,22850,22850,0
|
|
20230802,170700,6988034650,22850,22850,22850,22850,0
|
|
20230802,170600,6988034650,22850,22850,22850,22850,0
|
|
20230802,170500,6988034650,22850,22850,22850,22850,0
|
|
20230802,170400,6988034650,22850,22850,22850,22850,0
|
|
20230802,170300,6988034650,22850,22850,22850,22850,4889
|
|
20230802,170200,6988034650,22850,22850,22850,22850,0
|
|
20230802,170100,6988034650,22850,22850,22850,22850,0
|
|
20230802,170000,6988034650,22850,22850,22850,22850,0
|
|
20230802,165900,6988034650,22850,22850,22850,22850,0
|
|
20230802,165800,6988034650,22850,22850,22850,22850,0
|
|
20230802,165700,6988034650,22850,22850,22850,22850,0
|
|
20230802,165600,6988034650,22850,22850,22850,22850,0
|
|
20230802,165500,6988034650,22850,22850,22850,22850,0
|
|
20230802,165400,6988034650,22850,22850,22850,22850,0
|
|
20230802,165300,6988034650,22850,22850,22850,22850,0
|
|
20230802,165200,6988034650,22850,22850,22850,22850,0
|
|
20230802,165100,6988034650,22850,22850,22850,22850,0
|
|
20230802,165000,6988034650,22850,22850,22850,22850,0
|
|
20230802,164900,6988034650,22850,22850,22850,22850,0
|
|
20230802,164800,6988034650,22850,22850,22850,22850,0
|
|
20230802,164700,6988034650,22850,22850,22850,22850,0
|
|
20230802,164600,6988034650,22850,22850,22850,22850,0
|
|
20230802,164500,6988034650,22850,22850,22850,22850,0
|
|
20230802,164400,6988034650,22850,22850,22850,22850,0
|
|
20230802,164300,6988034650,22850,22850,22850,22850,0
|
|
20230802,164200,6988034650,22850,22850,22850,22850,0
|
|
20230802,164100,6988034650,22850,22850,22850,22850,0
|
|
20230802,164000,6988034650,22850,22850,22850,22850,0
|
|
20230802,163900,6988034650,22850,22850,22850,22850,0
|
|
20230802,163800,6988034650,22850,22850,22850,22850,0
|
|
20230802,163700,6988034650,22850,22850,22850,22850,0
|
|
20230802,163600,6988034650,22850,22850,22850,22850,0
|
|
20230802,163500,6988034650,22850,22850,22850,22850,0
|
|
20230802,163400,6988034650,22850,22850,22850,22850,0
|
|
20230802,163300,6988034650,22850,22850,22850,22850,4889
|
|
20230802,163200,6988034650,22850,22850,22850,22850,0
|
|
20230802,163100,6988034650,22850,22850,22850,22850,0
|
|
20230802,163000,6988034650,22850,22850,22850,22850,0
|
|
20230802,162900,6988034650,22850,22850,22850,22850,0
|
|
20230802,162800,6988034650,22850,22850,22850,22850,0
|
|
20230802,162700,6988034650,22850,22850,22850,22850,0
|
|
20230802,162600,6988034650,22850,22850,22850,22850,0
|
|
20230802,162500,6988034650,22850,22850,22850,22850,0
|
|
20230802,162400,6988034650,22850,22850,22850,22850,0
|
|
20230802,162300,6988034650,22850,22850,22850,22850,0
|
|
20230802,162200,6988034650,22850,22850,22850,22850,0
|
|
20230802,162100,6988034650,22850,22850,22850,22850,0
|
|
20230802,162000,6988034650,22850,22850,22850,22850,0
|
|
20230802,161900,6988034650,22850,22850,22850,22850,0
|
|
20230802,161800,6988034650,22850,22850,22850,22850,0
|
|
20230802,161700,6988034650,22850,22850,22850,22850,0
|
|
20230802,161600,6988034650,22850,22850,22850,22850,0
|
|
20230802,161500,6988034650,22850,22850,22850,22850,0
|
|
20230802,161400,6988034650,22850,22850,22850,22850,0
|
|
20230802,161300,6988034650,22850,22850,22850,22850,0
|
|
20230802,161200,6988034650,22850,22850,22850,22850,0
|
|
20230802,161100,6988034650,22850,22850,22850,22850,0
|
|
20230802,161000,6988034650,22850,22850,22850,22850,0
|
|
20230802,160900,6988034650,22850,22850,22850,22850,0
|
|
20230802,160800,6988034650,22850,22850,22850,22850,0
|
|
20230802,160700,6988034650,22850,22850,22850,22850,0
|
|
20230802,160600,6988034650,22850,22850,22850,22850,0
|
|
20230802,160500,6988034650,22850,22850,22850,22850,0
|
|
20230802,160400,6988034650,22850,22850,22850,22850,0
|
|
20230802,160300,6988034650,22850,22850,22850,22850,4889
|
|
20230802,160200,6988034650,22850,22850,22850,22850,0
|
|
20230802,160100,6988034650,22850,22850,22850,22850,0
|
|
20230802,160000,6988034650,22850,22850,22850,22850,0
|
|
20230802,155900,6988034650,22850,22850,22850,22850,0
|
|
20230802,155800,6988034650,22850,22850,22850,22850,0
|
|
20230802,155700,6988034650,22850,22850,22850,22850,0
|
|
20230802,155600,6988034650,22850,22850,22850,22850,0
|
|
20230802,155500,6988034650,22850,22850,22850,22850,0
|
|
20230802,155400,6988034650,22850,22850,22850,22850,0
|
|
20230802,155300,6988034650,22850,22850,22850,22850,0
|
|
20230802,155200,6988034650,22850,22850,22850,22850,0
|
|
20230802,155100,6988034650,22850,22850,22850,22850,0
|
|
20230802,155000,6988034650,22850,22850,22850,22850,0
|
|
20230802,154900,6988034650,22850,22850,22850,22850,0
|
|
20230802,154800,6988034650,22850,22850,22850,22850,0
|
|
20230802,154700,6988034650,22850,22850,22850,22850,0
|
|
20230802,154600,6988034650,22850,22850,22850,22850,0
|
|
20230802,154500,6988034650,22850,22850,22850,22850,0
|
|
20230802,154400,6988034650,22850,22850,22850,22850,0
|
|
20230802,154300,6988034650,22850,22850,22850,22850,0
|
|
20230802,154200,6988034650,22850,22850,22850,22850,0
|
|
20230802,154100,6988034650,22850,22850,22850,22850,0
|
|
20230802,154000,6988034650,22850,22850,22850,22850,0
|
|
20230802,153900,6988034650,22850,22850,22850,22850,0
|
|
20230802,153800,6988034650,22850,22850,22850,22850,0
|
|
20230802,153700,6988034650,22850,22850,22850,22850,0
|
|
20230802,153600,6988034650,22850,22850,22850,22850,0
|
|
20230802,153500,6988034650,22850,22850,22850,22850,0
|
|
20230802,153400,6988034650,22850,22850,22850,22850,0
|
|
20230802,153300,6988034650,22850,22850,22850,22850,4889
|
|
20230802,153200,6988034650,22850,22850,22850,22850,0
|
|
20230802,153100,6988034650,22850,22850,22850,22850,0
|
|
20230802,153000,6988034650,22850,22850,22850,22850,4889
|
|
20230802,152900,6876321000,22850,22850,22850,22850,0
|
|
20230802,152800,6876321000,22850,22850,22850,22850,0
|
|
20230802,152700,6876321000,22850,22850,22850,22850,0
|
|
20230802,152600,6876321000,22850,22850,22850,22850,0
|
|
20230802,152500,6876321000,22850,22850,22850,22850,0
|
|
20230802,152400,6876321000,22850,22850,22850,22850,0
|
|
20230802,152300,6876321000,22850,22850,22850,22850,0
|
|
20230802,152200,6876321000,22850,22850,22850,22850,0
|
|
20230802,152100,6876321000,22850,22850,22850,22850,0
|
|
20230802,152000,6876321000,22850,22850,22850,22850,0
|
|
20230802,151900,6876321000,22850,22800,22850,22800,473
|
|
20230802,151800,6865522850,22750,22650,22800,22650,291
|
|
20230802,151700,6858891550,22800,22800,22800,22650,547
|
|
20230802,151600,6846457300,22800,22800,22800,22700,795
|
|
20230802,151500,6828384850,22750,22700,22750,22700,629
|
|
20230802,151400,6814089450,22700,22700,22800,22700,529
|
|
20230802,151300,6802061450,22700,22700,22800,22700,711
|
|
20230802,151200,6785895350,22700,22750,22750,22650,508
|
|
20230802,151100,6774362200,22700,22750,22800,22700,659
|
|
20230802,151000,6759379100,22750,22800,22800,22650,543
|
|
20230802,150900,6747045050,22650,22800,22850,22650,1146
|
|
20230802,150800,6720956950,22750,22700,22800,22650,954
|
|
20230802,150700,6699275350,22750,22750,22750,22700,243
|
|
20230802,150600,6693754000,22800,22700,22800,22700,561
|
|
20230802,150500,6680995700,22800,22750,22800,22650,626
|
|
20230802,150400,6666768050,22750,22750,22750,22700,507
|
|
20230802,150300,6655249850,22750,22700,22800,22700,888
|
|
20230802,150200,6635057950,22700,22750,22750,22700,812
|
|
20230802,150100,6616601550,22750,22700,22800,22700,663
|
|
20230802,150000,6601539150,22800,22800,22800,22700,596
|
|
20230802,145900,6587978150,22750,22700,22800,22700,705
|
|
20230802,145800,6571960550,22750,22700,22800,22700,530
|
|
20230802,145700,6559921650,22750,22750,22800,22700,733
|
|
20230802,145600,6543238000,22700,22700,22800,22700,462
|
|
20230802,145500,6532737900,22800,22700,22800,22700,521
|
|
20230802,145400,6520895100,22750,22700,22800,22700,799
|
|
20230802,145300,6502728500,22700,22700,22750,22700,386
|
|
20230802,145200,6493963300,22700,22750,22750,22700,884
|
|
20230802,145100,6473874250,22750,22850,22850,22750,1486
|
|
20230802,145000,6440010150,22800,22800,22850,22800,657
|
|
20230802,144900,6425028600,22800,22800,22850,22800,554
|
|
20230802,144800,6412391950,22800,22850,22850,22800,719
|
|
20230802,144700,6395983900,22750,22800,22850,22750,1416
|
|
20230802,144600,6363703300,22800,22800,22850,22800,460
|
|
20230802,144500,6353206850,22800,22850,22900,22800,1020
|
|
20230802,144400,6329920800,22850,22800,22850,22800,488
|
|
20230802,144300,6318790500,22850,22800,22850,22800,339
|
|
20230802,144200,6311056700,22850,22850,22900,22800,691
|
|
20230802,144100,6295263550,22900,22850,22900,22800,943
|
|
20230802,144000,6273738300,22850,22850,22900,22850,407
|
|
20230802,143900,6264437900,22900,22850,22900,22850,480
|
|
20230802,143800,6253459150,22900,22850,22900,22750,488
|
|
20230802,143700,6242334300,22850,22850,22850,22750,594
|
|
20230802,143600,6228791550,22850,22750,22850,22750,439
|
|
20230802,143500,6218795150,22800,22800,22850,22700,499
|
|
20230802,143400,6207425000,22750,22800,22850,22750,938
|
|
20230802,143300,6186074950,22800,22800,22800,22750,399
|
|
20230802,143200,6176992100,22850,22750,22850,22750,247
|
|
20230802,143100,6171364700,22750,22750,22900,22750,1033
|
|
20230802,143000,6147822500,22800,22800,22800,22750,393
|
|
20230802,142900,6138881250,22800,22800,22900,22750,499
|
|
20230802,142800,6127504800,22800,22750,22850,22700,698
|
|
20230802,142700,6111605150,22750,22750,22800,22700,854
|
|
20230802,142600,6092192250,22750,22750,22750,22700,638
|
|
20230802,142500,6077697950,22750,22750,22800,22750,1666
|
|
20230802,142400,6039774050,22800,22800,22800,22750,910
|
|
20230802,142300,6019055950,22800,22850,22850,22800,465
|
|
20230802,142200,6008453750,22800,22800,22850,22750,422
|
|
20230802,142100,5998830150,22800,22800,22850,22750,504
|
|
20230802,142000,5987339100,22850,22850,22900,22800,1261
|
|
20230802,141900,5958567200,22850,22850,22850,22800,659
|
|
20230802,141800,5943537000,22850,22850,22850,22800,311
|
|
20230802,141700,5936436050,22850,22800,22900,22800,737
|
|
20230802,141600,5919615000,22850,22850,22900,22800,1371
|
|
20230802,141500,5888295600,22850,22950,22950,22850,967
|
|
20230802,141400,5866147150,22900,22950,23000,22900,552
|
|
20230802,141300,5853491900,22950,23000,23000,22900,439
|
|
20230802,141200,5843425200,23000,22950,23000,22950,542
|
|
20230802,141100,5830981500,23000,23000,23000,22950,768
|
|
20230802,141000,5813331850,23000,22950,23000,22950,804
|
|
20230802,140900,5794859300,22950,23050,23050,22950,434
|
|
20230802,140800,5784892150,23000,23000,23050,23000,305
|
|
20230802,140700,5777871550,23000,23000,23000,22950,245
|
|
20230802,140600,5772237100,23000,23000,23000,22950,41
|
|
20230802,140500,5771294750,23000,23000,23000,22950,202
|
|
20230802,140400,5766649000,23000,23050,23050,23000,1122
|
|
20230802,140300,5740841000,23050,23050,23100,23000,1384
|
|
20230802,140200,5708939500,23100,23050,23100,23050,746
|
|
20230802,140100,5691744000,23000,22950,23000,22950,732
|
|
20230802,140000,5674909200,22950,23000,23000,22950,271
|
|
20230802,135900,5668677000,23000,22950,23000,22950,89
|
|
20230802,135800,5666633700,22950,23000,23000,22950,178
|
|
20230802,135700,5662540550,23000,22950,23000,22950,218
|
|
20230802,135600,5657526850,23000,22950,23000,22900,870
|
|
20230802,135500,5637519150,22950,23000,23050,22950,765
|
|
20230802,135400,5619929050,23050,22950,23050,22950,997
|
|
20230802,135300,5596989600,22950,23000,23000,22950,927
|
|
20230802,135200,5575710400,22950,22950,23000,22900,543
|
|
20230802,135100,5563263350,22950,22950,22950,22900,313
|
|
20230802,135000,5556082150,22950,23000,23000,22900,102
|
|
20230802,134900,5553742950,23000,22900,23000,22900,766
|
|
20230802,134800,5536192600,22950,22950,23000,22900,923
|
|
20230802,134700,5515041950,22950,22900,23000,22900,1319
|
|
20230802,134600,5484767950,22950,22950,23000,22950,1388
|
|
20230802,134500,5452904100,23000,23000,23000,22950,380
|
|
20230802,134400,5444169600,22950,22950,23000,22950,506
|
|
20230802,134300,5432537100,23000,23000,23000,22950,247
|
|
20230802,134200,5426856150,23000,23000,23000,22950,552
|
|
20230802,134100,5414175250,22950,23000,23000,22950,216
|
|
20230802,134000,5409207400,23000,23000,23050,22900,2190
|
|
20230802,133900,5358912700,23050,23050,23100,23000,346
|
|
20230802,133800,5350938550,23100,23100,23100,23050,502
|
|
20230802,133700,5339366350,23050,23100,23100,23050,213
|
|
20230802,133600,5334452200,23100,23100,23100,23050,896
|
|
20230802,133500,5313754800,23100,23100,23100,23000,1459
|
|
20230802,133400,5280119750,23100,23100,23100,23050,1940
|
|
20230802,133300,5235364650,23050,23100,23100,23050,766
|
|
20230802,133200,5217692950,23100,23150,23150,23100,716
|
|
20230802,133100,5201150800,23150,23150,23150,23100,18
|
|
20230802,133000,5200734150,23150,23100,23150,23100,1607
|
|
20230802,132900,5163550050,23150,23200,23200,23150,280
|
|
20230802,132800,5157066300,23150,23150,23200,23150,109
|
|
20230802,132700,5154541450,23150,23150,23200,23150,1809
|
|
20230802,132600,5112588450,23150,23150,23200,23150,155
|
|
20230802,132500,5108996050,23150,23150,23200,23150,637
|
|
20230802,132400,5094249450,23200,23150,23200,23100,604
|
|
20230802,132300,5080265150,23200,23150,23200,23150,440
|
|
20230802,132200,5070073400,23150,23150,23200,23150,101
|
|
20230802,132100,5067733600,23150,23150,23200,23100,1496
|
|
20230802,132000,5033093900,23150,23200,23200,23100,1062
|
|
20230802,131900,5008506950,23200,23150,23200,23100,1810
|
|
20230802,131800,4966599550,23150,23100,23150,23100,505
|
|
20230802,131700,4954909900,23100,23100,23150,23100,534
|
|
20230802,131600,4942548600,23100,23100,23150,23100,115
|
|
20230802,131500,4939888000,23150,23150,23150,23100,404
|
|
20230802,131400,4930537100,23150,23100,23150,23050,1087
|
|
20230802,131300,4905423850,23100,23100,23150,23100,124
|
|
20230802,131200,4902559350,23050,23100,23150,23050,570
|
|
20230802,131100,4889393000,23100,23150,23150,23100,806
|
|
20230802,131000,4870774250,23150,23100,23150,23100,50
|
|
20230802,130900,4869617000,23150,23100,23150,23100,459
|
|
20230802,130800,4858992000,23150,23100,23150,23100,72
|
|
20230802,130700,4857326550,23100,23100,23150,23100,1526
|
|
20230802,130600,4822005500,23100,23100,23150,23050,1920
|
|
20230802,130500,4777649150,23100,23100,23100,23100,36
|
|
20230802,130400,4776817550,23050,23050,23100,23050,24
|
|
20230802,130300,4776264300,23050,23050,23100,23050,567
|
|
20230802,130200,4763168150,23100,23050,23100,23050,634
|
|
20230802,130100,4748543450,23050,23050,23050,23050,23
|
|
20230802,130000,4748013300,23100,23100,23100,23050,92
|
|
20230802,125900,4745889150,23050,23050,23100,23050,571
|
|
20230802,125800,4732716900,23100,23050,23100,23050,57
|
|
20230802,125700,4731400850,23100,23100,23100,23050,87
|
|
20230802,125600,4729392850,23050,23050,23100,23050,263
|
|
20230802,125500,4723317950,23100,23100,23100,23050,178
|
|
20230802,125400,4719211550,23050,23050,23100,23050,121
|
|
20230802,125300,4716420750,23050,23050,23100,23050,172
|
|
20230802,125200,4712448200,23050,23050,23100,23050,88
|
|
20230802,125100,4710415950,23050,23100,23100,23050,614
|
|
20230802,125000,4696261450,23050,23050,23100,23050,286
|
|
20230802,124900,4689663000,23050,23100,23100,23050,91
|
|
20230802,124800,4687562000,23100,23050,23100,23050,76
|
|
20230802,124700,4685806450,23050,23100,23100,23050,142
|
|
20230802,124600,4682527050,23100,23050,23100,23050,321
|
|
20230802,124500,4675126200,23050,23050,23100,23050,310
|
|
20230802,124400,4667970950,23050,23050,23100,23050,403
|
|
20230802,124300,4658673900,23050,23050,23100,23050,577
|
|
20230802,124200,4645373950,23100,23100,23100,23050,77
|
|
20230802,124100,4643595500,23100,23050,23100,23050,261
|
|
20230802,124000,4637566450,23100,23050,23100,23050,241
|
|
20230802,123900,4631999700,23050,23150,23150,23050,64
|
|
20230802,123800,4630522100,23100,23050,23100,23050,1520
|
|
20230802,123700,4595450850,23050,23150,23150,23050,674
|
|
20230802,123600,4579879950,23100,23150,23150,23100,586
|
|
20230802,123500,4566340900,23100,23050,23100,23050,2151
|
|
20230802,123400,4516653050,23100,23050,23100,23050,531
|
|
20230802,123300,4504393150,23050,23050,23100,23050,74
|
|
20230802,123200,4502687300,23050,23100,23100,23050,706
|
|
20230802,123100,4486381700,23050,23100,23100,23050,333
|
|
20230802,123000,4478696000,23100,23050,23100,23050,458
|
|
20230802,122900,4468134800,23050,23050,23050,23000,576
|
|
20230802,122800,4454858350,23000,23000,23050,23000,414
|
|
20230802,122700,4445320600,23000,23000,23050,23000,58
|
|
20230802,122600,4443984700,23000,23050,23050,23000,122
|
|
20230802,122500,4441173150,23050,22950,23050,22950,403
|
|
20230802,122400,4431899200,22950,22950,23000,22950,180
|
|
20230802,122300,4427763700,22950,23050,23100,22950,341
|
|
20230802,122200,4419914550,23050,23000,23050,22950,1565
|
|
20230802,122100,4383948650,23000,23000,23050,23000,473
|
|
20230802,122000,4373065950,23000,23000,23050,23000,187
|
|
20230802,121900,4368757650,23000,23000,23050,22950,102
|
|
20230802,121800,4366410950,22950,23050,23050,22950,215
|
|
20230802,121700,4361466600,23050,22950,23050,22950,316
|
|
20230802,121600,4354185850,23050,23000,23050,22950,308
|
|
20230802,121500,4347101200,22950,23050,23050,22950,668
|
|
20230802,121400,4331737200,23000,23000,23050,23000,1173
|
|
20230802,121300,4304752150,23050,23000,23050,23000,693
|
|
20230802,121200,4288779550,23000,23000,23050,23000,552
|
|
20230802,121100,4276083300,23000,23050,23050,23000,222
|
|
20230802,121000,4270967300,23000,23000,23050,23000,321
|
|
20230802,120900,4263575100,23000,23000,23050,23000,238
|
|
20230802,120800,4258100950,23050,23000,23050,23000,210
|
|
20230802,120700,4253263350,23000,23050,23050,23000,225
|
|
20230802,120600,4248078300,23000,23050,23050,23000,193
|
|
20230802,120500,4243630850,23000,23000,23050,23000,29
|
|
20230802,120400,4242963800,23050,22950,23050,22950,305
|
|
20230802,120300,4235944800,22950,22950,23000,22950,183
|
|
20230802,120200,4231737750,22950,23000,23000,22950,490
|
|
20230802,120100,4220488300,23000,23000,23050,23000,203
|
|
20230802,120000,4215817550,22950,22900,23000,22900,145
|
|
20230802,115900,4212484300,22950,22900,23000,22900,346
|
|
20230802,115800,4204543100,22900,22950,23000,22900,239
|
|
20230802,115700,4199055000,23000,23000,23000,22950,360
|
|
20230802,115600,4190776650,22950,22900,23000,22900,125
|
|
20230802,115500,4187904700,22900,23000,23000,22900,102
|
|
20230802,115400,4185563700,22950,23000,23000,22950,904
|
|
20230802,115300,4164799950,22950,22950,23000,22950,118
|
|
20230802,115200,4162087350,22950,23000,23000,22950,29
|
|
20230802,115100,4161421500,22950,22950,23000,22900,358
|
|
20230802,115000,4153191850,22900,22950,23000,22900,212
|
|
20230802,114900,4148322900,22950,22950,23000,22950,330
|
|
20230802,114800,4140743400,22950,22950,23000,22950,155
|
|
20230802,114700,4137179550,22950,22950,23000,22950,214
|
|
20230802,114600,4132266500,22950,22950,23000,22900,177
|
|
20230802,114500,4128202750,22900,22900,22950,22900,191
|
|
20230802,114400,4123822200,22900,22950,22950,22850,862
|
|
20230802,114300,4104093450,22950,22950,23000,22900,1414
|
|
20230802,114200,4071682850,22950,23000,23000,22900,891
|
|
20230802,114100,4051244050,22950,22950,23000,22950,28
|
|
20230802,114000,4050601350,22950,23050,23050,22950,217
|
|
20230802,113900,4045603600,23000,23000,23000,22900,306
|
|
20230802,113800,4038566650,22900,22900,23050,22900,95
|
|
20230802,113700,4036389250,22900,23050,23050,22900,1283
|
|
20230802,113600,4006922600,23000,23000,23050,23000,361
|
|
20230802,113500,3998615100,23050,23000,23050,23000,52
|
|
20230802,113400,3997418950,23000,23000,23050,23000,242
|
|
20230802,113300,3991845750,22950,23000,23050,22950,388
|
|
20230802,113200,3982912600,23000,23000,23050,23000,925
|
|
20230802,113100,3961635950,23050,23000,23050,23000,265
|
|
20230802,113000,3955530350,23000,23100,23100,23000,412
|
|
20230802,112900,3946026550,23050,23050,23100,23050,772
|
|
20230802,112800,3928227400,23050,23050,23100,23050,221
|
|
20230802,112700,3923133300,23050,23050,23100,23050,355
|
|
20230802,112600,3914944350,23050,23050,23100,23050,687
|
|
20230802,112500,3899096550,23050,23050,23100,23050,721
|
|
20230802,112400,3882444900,23050,23050,23100,23050,805
|
|
20230802,112300,3863887500,23050,23050,23100,23050,253
|
|
20230802,112200,3858049450,23100,23100,23100,23050,157
|
|
20230802,112100,3854423400,23050,23100,23100,23050,249
|
|
20230802,112000,3848680450,23050,23050,23100,23050,439
|
|
20230802,111900,3838541600,23050,23050,23100,23050,252
|
|
20230802,111800,3832729400,23050,23050,23100,23050,81
|
|
20230802,111700,3830860650,23050,23000,23050,23000,257
|
|
20230802,111600,3824937750,23000,23050,23050,23000,374
|
|
20230802,111500,3816318000,23000,23000,23050,23000,554
|
|
20230802,111400,3803549000,23000,23000,23050,23000,403
|
|
20230802,111300,3794268050,23000,23000,23050,23000,532
|
|
20230802,111200,3782028200,23000,23050,23050,23000,201
|
|
20230802,111100,3777395700,23000,23050,23050,23000,175
|
|
20230802,111000,3773362650,23000,23050,23050,23000,305
|
|
20230802,110900,3766346100,23000,23000,23050,23000,449
|
|
20230802,110800,3756008000,23000,23000,23050,23000,364
|
|
20230802,110700,3747624250,23000,23050,23050,23000,105
|
|
20230802,110600,3745209200,23000,23000,23050,23000,183
|
|
20230802,110500,3740993000,23000,23000,23050,23000,601
|
|
20230802,110400,3727166500,23000,23000,23050,22950,603
|
|
20230802,110300,3713297150,23000,23000,23000,22950,1092
|
|
20230802,110200,3688184950,23000,23050,23100,23000,962
|
|
20230802,110100,3666000750,23050,23050,23100,23050,234
|
|
20230802,110000,3660604950,23050,23100,23100,23050,205
|
|
20230802,105900,3655878700,23050,23050,23100,23050,231
|
|
20230802,105800,3650545500,23050,23050,23100,23050,163
|
|
20230802,105700,3646784500,23050,23050,23150,23050,479
|
|
20230802,105600,3635724250,23050,23050,23100,23050,1580
|
|
20230802,105500,3599303400,23050,23050,23100,23050,551
|
|
20230802,105400,3586581300,23050,23050,23100,23050,96
|
|
20230802,105300,3584366650,23050,23050,23050,23000,281
|
|
20230802,105200,3577890650,23050,23050,23100,23000,1047
|
|
20230802,105100,3553783600,23100,23050,23100,23050,195
|
|
20230802,105000,3549283000,23050,23050,23100,23000,120
|
|
20230802,104900,3546515600,23050,23050,23100,22950,640
|
|
20230802,104800,3531759200,23000,23050,23050,23000,956
|
|
20230802,104700,3509764650,23050,23050,23100,23050,865
|
|
20230802,104600,3489808900,23050,23100,23150,23000,3192
|
|
20230802,104500,3416227450,23100,23150,23150,23100,396
|
|
20230802,104400,3407060850,23150,23100,23200,23100,106
|
|
20230802,104300,3404608100,23100,23100,23200,23100,691
|
|
20230802,104200,3388632550,23100,23150,23200,23100,151
|
|
20230802,104100,3385136100,23150,23150,23200,23150,305
|
|
20230802,104000,3378070900,23150,23150,23200,23150,1480
|
|
20230802,103900,3343776150,23200,23150,23200,23100,883
|
|
20230802,103800,3323331100,23200,23150,23200,23100,3976
|
|
20230802,103700,3231259750,23100,23100,23150,23050,519
|
|
20230802,103600,3219261100,23150,23100,23150,23100,455
|
|
20230802,103500,3208750550,23100,23100,23150,23050,1369
|
|
20230802,103400,3177125050,23050,23000,23100,23000,598
|
|
20230802,103300,3163331300,23000,23050,23100,23000,814
|
|
20230802,103200,3144567200,23050,23050,23050,23000,308
|
|
20230802,103100,3137477550,23050,23050,23100,23000,393
|
|
20230802,103000,3128413250,23050,23000,23100,23000,640
|
|
20230802,102900,3113668800,23050,23050,23050,23000,469
|
|
20230802,102800,3102862050,23050,23100,23100,23050,552
|
|
20230802,102700,3090114800,23050,23050,23100,23000,2329
|
|
20230802,102600,3036511350,23050,23050,23100,23050,500
|
|
20230802,102500,3024985950,23000,23100,23100,23000,3826
|
|
20230802,102400,2936788300,23050,23050,23100,23000,1833
|
|
20230802,102300,2894536950,23000,23000,23050,23000,184
|
|
20230802,102200,2890303150,23000,23050,23050,23000,33
|
|
20230802,102100,2889543550,23050,23050,23100,23050,457
|
|
20230802,102000,2879009200,23050,23050,23100,23050,244
|
|
20230802,101900,2873376150,23050,23050,23100,23000,1489
|
|
20230802,101800,2839065300,23100,23050,23100,23050,1283
|
|
20230802,101700,2809438750,23100,23100,23100,23050,306
|
|
20230802,101600,2802379700,23100,23150,23150,23100,356
|
|
20230802,101500,2794154450,23100,23100,23200,23100,1111
|
|
20230802,101400,2768435600,23150,23050,23150,23050,561
|
|
20230802,101300,2755456600,23050,23100,23150,23050,3076
|
|
20230802,101200,2684344050,23100,23100,23100,23050,780
|
|
20230802,101100,2666334600,23100,23050,23100,23050,509
|
|
20230802,101000,2654585150,23050,23150,23150,23000,3710
|
|
20230802,100900,2569109650,23100,23150,23200,23100,1297
|
|
20230802,100800,2539087300,23200,23250,23250,23200,1291
|
|
20230802,100700,2509121950,23200,23150,23250,23100,2120
|
|
20230802,100600,2459949200,23150,23150,23300,23150,3907
|
|
20230802,100500,2369159000,23200,23050,23200,23050,2570
|
|
20230802,100400,2309726300,23050,22950,23200,22950,11967
|
|
20230802,100300,2033472000,22900,22850,23000,22850,5848
|
|
20230802,100200,1899361550,22850,22800,22850,22800,871
|
|
20230802,100100,1879459500,22800,22800,22800,22750,229
|
|
20230802,100000,1874239000,22800,22750,22800,22750,86
|
|
20230802,095900,1872278450,22750,22750,22800,22750,1025
|
|
20230802,095800,1848958050,22750,22800,22800,22750,932
|
|
20230802,095700,1827743850,22800,22850,22850,22800,28
|
|
20230802,095600,1827105400,22850,22800,22850,22750,261
|
|
20230802,095500,1821153000,22850,22850,22850,22800,429
|
|
20230802,095400,1811353100,22850,22850,22850,22800,1214
|
|
20230802,095300,1783615850,22850,22800,22850,22800,442
|
|
20230802,095200,1773532800,22800,22800,22850,22800,199
|
|
20230802,095100,1768993950,22800,22800,22800,22800,911
|
|
20230802,095000,1748223150,22850,22850,22900,22800,792
|
|
20230802,094900,1730125300,22800,22750,22850,22750,1805
|
|
20230802,094800,1689004150,22800,22800,22850,22800,267
|
|
20230802,094700,1682916000,22850,22800,22850,22800,285
|
|
20230802,094600,1676416250,22800,22850,22900,22800,586
|
|
20230802,094500,1663034000,22850,22850,22950,22850,4624
|
|
20230802,094400,1557212800,22800,22800,22800,22800,2331
|
|
20230802,094300,1504066000,22800,22800,22800,22750,1758
|
|
20230802,094200,1463985300,22850,22800,22850,22800,478
|
|
20230802,094100,1453069150,22850,22900,22900,22800,1092
|
|
20230802,094000,1428124600,22900,22700,22900,22650,6631
|
|
20230802,093900,1277021450,22700,22650,22700,22650,2938
|
|
20230802,093800,1210342600,22600,22650,22700,22600,819
|
|
20230802,093700,1191793900,22700,22650,22700,22600,1407
|
|
20230802,093600,1159923700,22650,22550,22650,22550,971
|
|
20230802,093500,1137984450,22600,22600,22600,22550,158
|
|
20230802,093400,1134416200,22550,22550,22550,22550,914
|
|
20230802,093300,1113805500,22550,22550,22600,22500,2352
|
|
20230802,093200,1060775500,22500,22500,22500,22500,617
|
|
20230802,093100,1046893000,22450,22450,22500,22450,633
|
|
20230802,093000,1032656050,22500,22450,22500,22450,306
|
|
20230802,092900,1025784500,22450,22450,22500,22450,1088
|
|
20230802,092800,1001358850,22450,22450,22450,22450,197
|
|
20230802,092700,996936200,22400,22450,22450,22400,312
|
|
20230802,092600,989944150,22350,22400,22400,22350,233
|
|
20230802,092500,984730950,22400,22450,22450,22400,1264
|
|
20230802,092400,956411500,22450,22450,22450,22450,90
|
|
20230802,092300,954391000,22500,22400,22500,22400,963
|
|
20230802,092200,932775200,22450,22400,22450,22400,294
|
|
20230802,092100,926184050,22350,22400,22450,22350,3014
|
|
20230802,092000,858673650,22400,22400,22400,22400,6
|
|
20230802,091900,858539250,22450,22450,22450,22450,532
|
|
20230802,091800,846595850,22450,22450,22450,22450,248
|
|
20230802,091700,841028250,22500,22500,22500,22450,595
|
|
20230802,091600,827650300,22500,22450,22500,22450,2543
|
|
20230802,091500,770555900,22450,22500,22500,22450,1009
|
|
20230802,091400,747855300,22500,22500,22500,22500,11
|
|
20230802,091300,747607800,22550,22500,22550,22500,357
|
|
20230802,091200,739562450,22500,22500,22500,22500,47
|
|
20230802,091100,738504950,22500,22550,22550,22450,840
|
|
20230802,091000,719600350,22550,22500,22550,22500,192
|
|
20230802,090900,715273100,22500,22450,22500,22450,1319
|
|
20230802,090800,685658250,22450,22500,22500,22450,1140
|
|
20230802,090700,660024900,22500,22500,22500,22500,176
|
|
20230802,090600,656064900,22450,22550,22550,22400,3756
|
|
20230802,090500,571645850,22550,22550,22550,22500,771
|
|
20230802,090400,554265250,22500,22650,22650,22500,1853
|
|
20230802,090300,512420200,22700,22750,22750,22700,1978
|
|
20230802,090200,467427000,22700,22750,22750,22650,2034
|
|
20230802,090100,421184450,22650,22800,22800,22650,5395
|
|
20230802,090000,298638600,22800,22750,22900,22700,13115
|