641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193800,4902111600,38400,38400,38400,38400,6046
|
|
20230802,193700,4902111600,38400,38400,38400,38400,0
|
|
20230802,193600,4902111600,38400,38400,38400,38400,0
|
|
20230802,193500,4902111600,38400,38400,38400,38400,0
|
|
20230802,193400,4902111600,38400,38400,38400,38400,0
|
|
20230802,193300,4902111600,38400,38400,38400,38400,0
|
|
20230802,193200,4902111600,38400,38400,38400,38400,0
|
|
20230802,193100,4902111600,38400,38400,38400,38400,0
|
|
20230802,193000,4902111600,38400,38400,38400,38400,0
|
|
20230802,192900,4902111600,38400,38400,38400,38400,0
|
|
20230802,192800,4902111600,38400,38400,38400,38400,0
|
|
20230802,192700,4902111600,38400,38400,38400,38400,0
|
|
20230802,192600,4902111600,38400,38400,38400,38400,0
|
|
20230802,192500,4902111600,38400,38400,38400,38400,0
|
|
20230802,192400,4902111600,38400,38400,38400,38400,0
|
|
20230802,192300,4902111600,38400,38400,38400,38400,0
|
|
20230802,192200,4902111600,38400,38400,38400,38400,0
|
|
20230802,192100,4902111600,38400,38400,38400,38400,0
|
|
20230802,192000,4902111600,38400,38400,38400,38400,0
|
|
20230802,191900,4902111600,38400,38400,38400,38400,0
|
|
20230802,191800,4902111600,38400,38400,38400,38400,0
|
|
20230802,191700,4902111600,38400,38400,38400,38400,0
|
|
20230802,191600,4902111600,38400,38400,38400,38400,0
|
|
20230802,191500,4902111600,38400,38400,38400,38400,0
|
|
20230802,191400,4902111600,38400,38400,38400,38400,0
|
|
20230802,191300,4902111600,38400,38400,38400,38400,0
|
|
20230802,191200,4902111600,38400,38400,38400,38400,0
|
|
20230802,191100,4902111600,38400,38400,38400,38400,0
|
|
20230802,191000,4902111600,38400,38400,38400,38400,0
|
|
20230802,190900,4902111600,38400,38400,38400,38400,0
|
|
20230802,190800,4902111600,38400,38400,38400,38400,6046
|
|
20230802,190700,4902111600,38400,38400,38400,38400,0
|
|
20230802,190600,4902111600,38400,38400,38400,38400,0
|
|
20230802,190500,4902111600,38400,38400,38400,38400,0
|
|
20230802,190400,4902111600,38400,38400,38400,38400,0
|
|
20230802,190300,4902111600,38400,38400,38400,38400,0
|
|
20230802,190200,4902111600,38400,38400,38400,38400,0
|
|
20230802,190100,4902111600,38400,38400,38400,38400,0
|
|
20230802,190000,4902111600,38400,38400,38400,38400,0
|
|
20230802,185900,4902111600,38400,38400,38400,38400,0
|
|
20230802,185800,4902111600,38400,38400,38400,38400,0
|
|
20230802,185700,4902111600,38400,38400,38400,38400,0
|
|
20230802,185600,4902111600,38400,38400,38400,38400,0
|
|
20230802,185500,4902111600,38400,38400,38400,38400,0
|
|
20230802,185400,4902111600,38400,38400,38400,38400,0
|
|
20230802,185300,4902111600,38400,38400,38400,38400,0
|
|
20230802,185200,4902111600,38400,38400,38400,38400,0
|
|
20230802,185100,4902111600,38400,38400,38400,38400,0
|
|
20230802,185000,4902111600,38400,38400,38400,38400,0
|
|
20230802,184900,4902111600,38400,38400,38400,38400,0
|
|
20230802,184800,4902111600,38400,38400,38400,38400,0
|
|
20230802,184700,4902111600,38400,38400,38400,38400,0
|
|
20230802,184600,4902111600,38400,38400,38400,38400,0
|
|
20230802,184500,4902111600,38400,38400,38400,38400,0
|
|
20230802,184400,4902111600,38400,38400,38400,38400,0
|
|
20230802,184300,4902111600,38400,38400,38400,38400,0
|
|
20230802,184200,4902111600,38400,38400,38400,38400,0
|
|
20230802,184100,4902111600,38400,38400,38400,38400,0
|
|
20230802,184000,4902111600,38400,38400,38400,38400,0
|
|
20230802,183900,4902111600,38400,38400,38400,38400,0
|
|
20230802,183800,4902111600,38400,38400,38400,38400,6046
|
|
20230802,183700,4902111600,38400,38400,38400,38400,0
|
|
20230802,183600,4902111600,38400,38400,38400,38400,0
|
|
20230802,183500,4902111600,38400,38400,38400,38400,0
|
|
20230802,183400,4902111600,38400,38400,38400,38400,0
|
|
20230802,183300,4902111600,38400,38400,38400,38400,0
|
|
20230802,183200,4902111600,38400,38400,38400,38400,0
|
|
20230802,183100,4902111600,38400,38400,38400,38400,0
|
|
20230802,183000,4902111600,38400,38400,38400,38400,0
|
|
20230802,182900,4902111600,38400,38400,38400,38400,0
|
|
20230802,182800,4902111600,38400,38400,38400,38400,0
|
|
20230802,182700,4902111600,38400,38400,38400,38400,0
|
|
20230802,182600,4902111600,38400,38400,38400,38400,0
|
|
20230802,182500,4902111600,38400,38400,38400,38400,0
|
|
20230802,182400,4902111600,38400,38400,38400,38400,0
|
|
20230802,182300,4902111600,38400,38400,38400,38400,0
|
|
20230802,182200,4902111600,38400,38400,38400,38400,0
|
|
20230802,182100,4902111600,38400,38400,38400,38400,0
|
|
20230802,182000,4902111600,38400,38400,38400,38400,0
|
|
20230802,181900,4902111600,38400,38400,38400,38400,0
|
|
20230802,181800,4902111600,38400,38400,38400,38400,0
|
|
20230802,181700,4902111600,38400,38400,38400,38400,0
|
|
20230802,181600,4902111600,38400,38400,38400,38400,0
|
|
20230802,181500,4902111600,38400,38400,38400,38400,0
|
|
20230802,181400,4902111600,38400,38400,38400,38400,0
|
|
20230802,181300,4902111600,38400,38400,38400,38400,0
|
|
20230802,181200,4902111600,38400,38400,38400,38400,0
|
|
20230802,181100,4902111600,38400,38400,38400,38400,0
|
|
20230802,181000,4902111600,38400,38400,38400,38400,0
|
|
20230802,180900,4902111600,38400,38400,38400,38400,0
|
|
20230802,180800,4902111600,38400,38400,38400,38400,6046
|
|
20230802,180700,4902111600,38400,38400,38400,38400,0
|
|
20230802,180600,4902111600,38400,38400,38400,38400,0
|
|
20230802,180500,4902111600,38400,38400,38400,38400,0
|
|
20230802,180400,4902111600,38400,38400,38400,38400,0
|
|
20230802,180300,4902111600,38400,38400,38400,38400,0
|
|
20230802,180200,4902111600,38400,38400,38400,38400,0
|
|
20230802,180100,4902111600,38400,38400,38400,38400,0
|
|
20230802,180000,4902111600,38400,38400,38400,38400,0
|
|
20230802,175900,4902111600,38400,38400,38400,38400,0
|
|
20230802,175800,4902111600,38400,38400,38400,38400,0
|
|
20230802,175700,4902111600,38400,38400,38400,38400,0
|
|
20230802,175600,4902111600,38400,38400,38400,38400,0
|
|
20230802,175500,4902111600,38400,38400,38400,38400,0
|
|
20230802,175400,4902111600,38400,38400,38400,38400,0
|
|
20230802,175300,4902111600,38400,38400,38400,38400,0
|
|
20230802,175200,4902111600,38400,38400,38400,38400,0
|
|
20230802,175100,4902111600,38400,38400,38400,38400,0
|
|
20230802,175000,4902111600,38400,38400,38400,38400,0
|
|
20230802,174900,4902111600,38400,38400,38400,38400,0
|
|
20230802,174800,4902111600,38400,38400,38400,38400,0
|
|
20230802,174700,4902111600,38400,38400,38400,38400,0
|
|
20230802,174600,4902111600,38400,38400,38400,38400,0
|
|
20230802,174500,4902111600,38400,38400,38400,38400,0
|
|
20230802,174400,4902111600,38400,38400,38400,38400,0
|
|
20230802,174300,4902111600,38400,38400,38400,38400,0
|
|
20230802,174200,4902111600,38400,38400,38400,38400,0
|
|
20230802,174100,4902111600,38400,38400,38400,38400,0
|
|
20230802,174000,4902111600,38400,38400,38400,38400,0
|
|
20230802,173900,4902111600,38400,38400,38400,38400,0
|
|
20230802,173800,4902111600,38400,38400,38400,38400,6046
|
|
20230802,173700,4902111600,38400,38400,38400,38400,0
|
|
20230802,173600,4902111600,38400,38400,38400,38400,0
|
|
20230802,173500,4902111600,38400,38400,38400,38400,0
|
|
20230802,173400,4902111600,38400,38400,38400,38400,0
|
|
20230802,173300,4902111600,38400,38400,38400,38400,0
|
|
20230802,173200,4902111600,38400,38400,38400,38400,0
|
|
20230802,173100,4902111600,38400,38400,38400,38400,0
|
|
20230802,173000,4902111600,38400,38400,38400,38400,0
|
|
20230802,172900,4902111600,38400,38400,38400,38400,0
|
|
20230802,172800,4902111600,38400,38400,38400,38400,0
|
|
20230802,172700,4902111600,38400,38400,38400,38400,0
|
|
20230802,172600,4902111600,38400,38400,38400,38400,0
|
|
20230802,172500,4902111600,38400,38400,38400,38400,0
|
|
20230802,172400,4902111600,38400,38400,38400,38400,0
|
|
20230802,172300,4902111600,38400,38400,38400,38400,0
|
|
20230802,172200,4902111600,38400,38400,38400,38400,0
|
|
20230802,172100,4902111600,38400,38400,38400,38400,0
|
|
20230802,172000,4902111600,38400,38400,38400,38400,0
|
|
20230802,171900,4902111600,38400,38400,38400,38400,0
|
|
20230802,171800,4902111600,38400,38400,38400,38400,0
|
|
20230802,171700,4902111600,38400,38400,38400,38400,0
|
|
20230802,171600,4902111600,38400,38400,38400,38400,0
|
|
20230802,171500,4902111600,38400,38400,38400,38400,0
|
|
20230802,171400,4902111600,38400,38400,38400,38400,0
|
|
20230802,171300,4902111600,38400,38400,38400,38400,0
|
|
20230802,171200,4902111600,38400,38400,38400,38400,0
|
|
20230802,171100,4902111600,38400,38400,38400,38400,0
|
|
20230802,171000,4902111600,38400,38400,38400,38400,0
|
|
20230802,170900,4902111600,38400,38400,38400,38400,0
|
|
20230802,170800,4902111600,38400,38400,38400,38400,6046
|
|
20230802,170700,4902111600,38400,38400,38400,38400,0
|
|
20230802,170600,4902111600,38400,38400,38400,38400,0
|
|
20230802,170500,4902111600,38400,38400,38400,38400,0
|
|
20230802,170400,4902111600,38400,38400,38400,38400,0
|
|
20230802,170300,4902111600,38400,38400,38400,38400,0
|
|
20230802,170200,4902111600,38400,38400,38400,38400,0
|
|
20230802,170100,4902111600,38400,38400,38400,38400,0
|
|
20230802,170000,4902111600,38400,38400,38400,38400,0
|
|
20230802,165900,4902111600,38400,38400,38400,38400,0
|
|
20230802,165800,4902111600,38400,38400,38400,38400,0
|
|
20230802,165700,4902111600,38400,38400,38400,38400,0
|
|
20230802,165600,4902111600,38400,38400,38400,38400,0
|
|
20230802,165500,4902111600,38400,38400,38400,38400,0
|
|
20230802,165400,4902111600,38400,38400,38400,38400,0
|
|
20230802,165300,4902111600,38400,38400,38400,38400,0
|
|
20230802,165200,4902111600,38400,38400,38400,38400,0
|
|
20230802,165100,4902111600,38400,38400,38400,38400,0
|
|
20230802,165000,4902111600,38400,38400,38400,38400,0
|
|
20230802,164900,4902111600,38400,38400,38400,38400,0
|
|
20230802,164800,4902111600,38400,38400,38400,38400,0
|
|
20230802,164700,4902111600,38400,38400,38400,38400,0
|
|
20230802,164600,4902111600,38400,38400,38400,38400,0
|
|
20230802,164500,4902111600,38400,38400,38400,38400,0
|
|
20230802,164400,4902111600,38400,38400,38400,38400,0
|
|
20230802,164300,4902111600,38400,38400,38400,38400,0
|
|
20230802,164200,4902111600,38400,38400,38400,38400,0
|
|
20230802,164100,4902111600,38400,38400,38400,38400,0
|
|
20230802,164000,4902111600,38400,38400,38400,38400,0
|
|
20230802,163900,4902111600,38400,38400,38400,38400,0
|
|
20230802,163800,4902111600,38400,38400,38400,38400,6046
|
|
20230802,163700,4902111600,38400,38400,38400,38400,0
|
|
20230802,163600,4902111600,38400,38400,38400,38400,0
|
|
20230802,163500,4902111600,38400,38400,38400,38400,0
|
|
20230802,163400,4902111600,38400,38400,38400,38400,0
|
|
20230802,163300,4902111600,38400,38400,38400,38400,0
|
|
20230802,163200,4902111600,38400,38400,38400,38400,0
|
|
20230802,163100,4902111600,38400,38400,38400,38400,0
|
|
20230802,163000,4902111600,38400,38400,38400,38400,0
|
|
20230802,162900,4902111600,38400,38400,38400,38400,0
|
|
20230802,162800,4902111600,38400,38400,38400,38400,0
|
|
20230802,162700,4902111600,38400,38400,38400,38400,0
|
|
20230802,162600,4902111600,38400,38400,38400,38400,0
|
|
20230802,162500,4902111600,38400,38400,38400,38400,0
|
|
20230802,162400,4902111600,38400,38400,38400,38400,0
|
|
20230802,162300,4902111600,38400,38400,38400,38400,0
|
|
20230802,162200,4902111600,38400,38400,38400,38400,0
|
|
20230802,162100,4902111600,38400,38400,38400,38400,0
|
|
20230802,162000,4902111600,38400,38400,38400,38400,0
|
|
20230802,161900,4902111600,38400,38400,38400,38400,0
|
|
20230802,161800,4902111600,38400,38400,38400,38400,0
|
|
20230802,161700,4902111600,38400,38400,38400,38400,0
|
|
20230802,161600,4902111600,38400,38400,38400,38400,0
|
|
20230802,161500,4902111600,38400,38400,38400,38400,0
|
|
20230802,161400,4902111600,38400,38400,38400,38400,0
|
|
20230802,161300,4902111600,38400,38400,38400,38400,0
|
|
20230802,161200,4902111600,38400,38400,38400,38400,0
|
|
20230802,161100,4902111600,38400,38400,38400,38400,0
|
|
20230802,161000,4902111600,38400,38400,38400,38400,0
|
|
20230802,160900,4902111600,38400,38400,38400,38400,0
|
|
20230802,160800,4902111600,38400,38400,38400,38400,6046
|
|
20230802,160700,4902111600,38400,38400,38400,38400,0
|
|
20230802,160600,4902111600,38400,38400,38400,38400,0
|
|
20230802,160500,4902111600,38400,38400,38400,38400,0
|
|
20230802,160400,4902111600,38400,38400,38400,38400,0
|
|
20230802,160300,4902111600,38400,38400,38400,38400,0
|
|
20230802,160200,4902111600,38400,38400,38400,38400,0
|
|
20230802,160100,4902111600,38400,38400,38400,38400,0
|
|
20230802,160000,4902111600,38400,38400,38400,38400,0
|
|
20230802,155900,4902111600,38400,38400,38400,38400,0
|
|
20230802,155800,4902111600,38400,38400,38400,38400,0
|
|
20230802,155700,4902111600,38400,38400,38400,38400,0
|
|
20230802,155600,4902111600,38400,38400,38400,38400,0
|
|
20230802,155500,4902111600,38400,38400,38400,38400,0
|
|
20230802,155400,4902111600,38400,38400,38400,38400,0
|
|
20230802,155300,4902111600,38400,38400,38400,38400,0
|
|
20230802,155200,4902111600,38400,38400,38400,38400,0
|
|
20230802,155100,4902111600,38400,38400,38400,38400,0
|
|
20230802,155000,4902111600,38400,38400,38400,38400,0
|
|
20230802,154900,4902111600,38400,38400,38400,38400,0
|
|
20230802,154800,4902111600,38400,38400,38400,38400,0
|
|
20230802,154700,4902111600,38400,38400,38400,38400,0
|
|
20230802,154600,4902111600,38400,38400,38400,38400,0
|
|
20230802,154500,4902111600,38400,38400,38400,38400,0
|
|
20230802,154400,4902111600,38400,38400,38400,38400,0
|
|
20230802,154300,4902111600,38400,38400,38400,38400,0
|
|
20230802,154200,4902111600,38400,38400,38400,38400,0
|
|
20230802,154100,4902111600,38400,38400,38400,38400,0
|
|
20230802,154000,4902111600,38400,38400,38400,38400,0
|
|
20230802,153900,4902111600,38400,38400,38400,38400,0
|
|
20230802,153800,4902111600,38400,38400,38400,38400,6046
|
|
20230802,153700,4902111600,38400,38400,38400,38400,0
|
|
20230802,153600,4902111600,38400,38400,38400,38400,0
|
|
20230802,153500,4902111600,38400,38400,38400,38400,0
|
|
20230802,153400,4902111600,38400,38400,38400,38400,0
|
|
20230802,153300,4902111600,38400,38400,38400,38400,0
|
|
20230802,153200,4902111600,38400,38400,38400,38400,0
|
|
20230802,153100,4902111600,38400,38400,38400,38400,0
|
|
20230802,153000,4902111600,38400,38400,38400,38400,6046
|
|
20230802,152900,4669945200,38400,38400,38400,38400,0
|
|
20230802,152800,4669945200,38400,38400,38400,38400,0
|
|
20230802,152700,4669945200,38400,38400,38400,38400,0
|
|
20230802,152600,4669945200,38400,38400,38400,38400,0
|
|
20230802,152500,4669945200,38400,38400,38400,38400,0
|
|
20230802,152400,4669945200,38400,38400,38400,38400,0
|
|
20230802,152300,4669945200,38400,38400,38400,38400,0
|
|
20230802,152200,4669945200,38400,38400,38400,38400,0
|
|
20230802,152100,4669945200,38400,38400,38400,38400,0
|
|
20230802,152000,4669945200,38400,38400,38400,38400,0
|
|
20230802,151900,4669945200,38400,38400,38400,38350,551
|
|
20230802,151800,4648791150,38400,38400,38450,38350,543
|
|
20230802,151700,4627940650,38400,38350,38450,38350,488
|
|
20230802,151600,4609197450,38350,38400,38450,38350,607
|
|
20230802,151500,4585881650,38400,38400,38450,38350,559
|
|
20230802,151400,4564411250,38400,38450,38450,38350,352
|
|
20230802,151300,4550895400,38400,38400,38450,38350,498
|
|
20230802,151200,4531767450,38350,38400,38400,38350,293
|
|
20230802,151100,4520516500,38350,38400,38400,38350,296
|
|
20230802,151000,4509151150,38400,38400,38400,38350,137
|
|
20230802,150900,4503891650,38400,38400,38400,38350,106
|
|
20230802,150800,4499821850,38350,38400,38400,38350,305
|
|
20230802,150700,4488110900,38400,38350,38400,38350,247
|
|
20230802,150600,4478633150,38400,38400,38400,38350,220
|
|
20230802,150500,4470186650,38400,38350,38400,38300,1154
|
|
20230802,150400,4425929400,38300,38350,38350,38300,349
|
|
20230802,150300,4412545850,38300,38350,38350,38300,197
|
|
20230802,150200,4404992650,38350,38350,38350,38300,219
|
|
20230802,150100,4396594250,38350,38350,38350,38300,305
|
|
20230802,150000,4384907550,38350,38250,38350,38250,764
|
|
20230802,145900,4355622700,38300,38300,38300,38250,106
|
|
20230802,145800,4351565350,38300,38300,38300,38250,500
|
|
20230802,145700,4332416300,38300,38300,38300,38250,101
|
|
20230802,145600,4328548700,38250,38300,38300,38250,70
|
|
20230802,145500,4325868750,38250,38250,38300,38250,219
|
|
20230802,145400,4317483800,38300,38300,38300,38250,94
|
|
20230802,145300,4313884500,38250,38300,38300,38250,83
|
|
20230802,145200,4310707350,38250,38300,38300,38250,178
|
|
20230802,145100,4303890350,38300,38300,38300,38250,326
|
|
20230802,145000,4291405800,38300,38300,38300,38250,122
|
|
20230802,144900,4286734350,38300,38250,38300,38250,280
|
|
20230802,144800,4276011450,38300,38300,38300,38250,65
|
|
20230802,144700,4273523100,38300,38300,38300,38250,81
|
|
20230802,144600,4270421550,38300,38300,38300,38250,193
|
|
20230802,144500,4263031200,38300,38250,38300,38250,198
|
|
20230802,144400,4255451850,38250,38300,38300,38250,85
|
|
20230802,144300,4252196700,38300,38300,38300,38250,71
|
|
20230802,144200,4249477800,38250,38300,38400,38250,331
|
|
20230802,144100,4236793150,38300,38300,38300,38250,458
|
|
20230802,144000,4219252300,38300,38250,38300,38250,132
|
|
20230802,143900,4214197250,38300,38300,38300,38250,137
|
|
20230802,143800,4208953700,38300,38300,38300,38250,251
|
|
20230802,143700,4199341000,38300,38300,38300,38250,157
|
|
20230802,143600,4193333250,38300,38300,38300,38250,69
|
|
20230802,143500,4190691350,38300,38300,38300,38250,152
|
|
20230802,143400,4184870650,38250,38300,38300,38250,105
|
|
20230802,143300,4180853000,38300,38350,38350,38250,207
|
|
20230802,143200,4172924900,38350,38300,38350,38250,161
|
|
20230802,143100,4166760700,38250,38300,38300,38250,152
|
|
20230802,143000,4160939750,38300,38300,38400,38250,153
|
|
20230802,142900,4155076000,38400,38400,38400,38250,118
|
|
20230802,142800,4150548850,38400,38350,38400,38300,350
|
|
20230802,142700,4137119100,38350,38250,38350,38250,164
|
|
20230802,142600,4130831900,38350,38350,38350,38250,101
|
|
20230802,142500,4126961950,38350,38300,38350,38250,173
|
|
20230802,142400,4120334600,38300,38300,38300,38250,93
|
|
20230802,142300,4116774100,38300,38300,38300,38250,164
|
|
20230802,142200,4110498950,38250,38300,38300,38250,125
|
|
20230802,142100,4105712200,38300,38250,38300,38250,353
|
|
20230802,142000,4092198650,38300,38300,38300,38250,81
|
|
20230802,141900,4089097000,38300,38250,38300,38250,80
|
|
20230802,141800,4086033500,38300,38300,38300,38250,146
|
|
20230802,141700,4080443450,38300,38250,38300,38200,175
|
|
20230802,141600,4073749350,38250,38300,38300,38200,232
|
|
20230802,141500,4064874600,38300,38300,38300,38250,153
|
|
20230802,141400,4059016200,38300,38300,38300,38250,165
|
|
20230802,141300,4052698250,38300,38250,38300,38250,58
|
|
20230802,141200,4050477750,38300,38300,38300,38250,90
|
|
20230802,141100,4047031450,38300,38300,38300,38250,291
|
|
20230802,141000,4035889000,38300,38300,38300,38250,53
|
|
20230802,140900,4033859600,38300,38300,38300,38250,71
|
|
20230802,140800,4031141050,38300,38200,38300,38200,1101
|
|
20230802,140700,3989073900,38200,38200,38200,38150,40
|
|
20230802,140600,3987546350,38200,38250,38250,38150,328
|
|
20230802,140500,3975017250,38250,38250,38250,38200,188
|
|
20230802,140400,3967827300,38250,38250,38250,38200,974
|
|
20230802,140300,3930615300,38250,38300,38300,38250,290
|
|
20230802,140200,3919521400,38250,38300,38300,38250,51
|
|
20230802,140100,3917569050,38300,38300,38300,38250,167
|
|
20230802,140000,3911174000,38300,38250,38300,38200,330
|
|
20230802,135900,3898551300,38300,38300,38300,38250,41
|
|
20230802,135800,3896981300,38300,38350,38350,38300,128
|
|
20230802,135700,3892075500,38350,38350,38350,38250,405
|
|
20230802,135600,3876563200,38350,38350,38350,38300,67
|
|
20230802,135500,3873994050,38350,38350,38350,38300,156
|
|
20230802,135400,3868015300,38350,38300,38350,38300,327
|
|
20230802,135300,3855485300,38300,38300,38300,38250,884
|
|
20230802,135200,3821628350,38300,38250,38300,38250,321
|
|
20230802,135100,3809341500,38300,38250,38300,38150,4864
|
|
20230802,135000,3623550400,38250,38300,38300,38200,1175
|
|
20230802,134900,3578604000,38300,38300,38300,38250,196
|
|
20230802,134800,3571097900,38300,38350,38350,38250,416
|
|
20230802,134700,3555165150,38300,38400,38400,38300,184
|
|
20230802,134600,3548103900,38400,38350,38400,38250,2108
|
|
20230802,134500,3467314750,38350,38350,38350,38300,68
|
|
20230802,134400,3464707650,38350,38350,38350,38300,315
|
|
20230802,134300,3452628500,38350,38500,38500,38300,2101
|
|
20230802,134200,3372011950,38500,38500,38500,38450,80
|
|
20230802,134100,3368932850,38500,38450,38500,38450,98
|
|
20230802,134000,3365161050,38500,38500,38500,38450,117
|
|
20230802,133900,3360656700,38450,38500,38500,38450,80
|
|
20230802,133800,3357577700,38500,38500,38500,38450,65
|
|
20230802,133700,3355075500,38500,38500,38500,38450,218
|
|
20230802,133600,3346683550,38500,38500,38500,38450,78
|
|
20230802,133500,3343681750,38500,38500,38500,38450,578
|
|
20230802,133400,3321455550,38500,38500,38500,38450,437
|
|
20230802,133300,3304649200,38500,38500,38500,38450,255
|
|
20230802,133200,3294832450,38500,38500,38500,38450,82
|
|
20230802,133100,3291675950,38500,38500,38500,38450,153
|
|
20230802,133000,3285785700,38500,38450,38500,38450,419
|
|
20230802,132900,3269668800,38500,38500,38500,38450,693
|
|
20230802,132800,3242998900,38450,38500,38500,38450,84
|
|
20230802,132700,3239765300,38500,38500,38500,38450,187
|
|
20230802,132600,3232567450,38500,38500,38500,38450,59
|
|
20230802,132500,3230296150,38500,38500,38500,38450,78
|
|
20230802,132400,3227293550,38500,38550,38550,38450,198
|
|
20230802,132300,3219669350,38550,38550,38550,38450,824
|
|
20230802,132200,3187937900,38550,38550,38550,38500,148
|
|
20230802,132100,3182237500,38550,38550,38550,38500,178
|
|
20230802,132000,3175377850,38550,38550,38550,38500,265
|
|
20230802,131900,3165166050,38550,38550,38550,38500,57
|
|
20230802,131800,3162969450,38550,38550,38550,38500,93
|
|
20230802,131700,3159386000,38550,38550,38550,38450,110
|
|
20230802,131600,3155148300,38550,38500,38550,38500,155
|
|
20230802,131500,3149173700,38550,38500,38550,38500,96
|
|
20230802,131400,3145475550,38500,38550,38550,38450,266
|
|
20230802,131300,3135232600,38550,38500,38550,38500,1130
|
|
20230802,131200,3091717950,38500,38500,38500,38450,82
|
|
20230802,131100,3088562200,38500,38500,38500,38500,105
|
|
20230802,131000,3084519700,38500,38500,38500,38450,82
|
|
20230802,130900,3081363900,38450,38500,38500,38450,261
|
|
20230802,130800,3071321500,38500,38500,38500,38450,150
|
|
20230802,130700,3065548000,38500,38500,38500,38450,93
|
|
20230802,130600,3061968000,38500,38500,38500,38450,186
|
|
20230802,130500,3054808800,38500,38500,38500,38450,197
|
|
20230802,130400,3047224900,38500,38500,38500,38450,88
|
|
20230802,130300,3043837500,38500,38500,38500,38450,257
|
|
20230802,130200,3033944050,38450,38500,38500,38450,53
|
|
20230802,130100,3031904200,38500,38500,38500,38450,76
|
|
20230802,130000,3028978450,38500,38450,38500,38450,83
|
|
20230802,125900,3025784350,38500,38450,38500,38450,148
|
|
20230802,125800,3020086950,38500,38500,38500,38450,69
|
|
20230802,125700,3017430750,38500,38450,38500,38450,74
|
|
20230802,125600,3014583300,38500,38500,38500,38450,277
|
|
20230802,125500,3003919750,38500,38500,38500,38450,113
|
|
20230802,125400,2999569450,38500,38500,38500,38450,77
|
|
20230802,125300,2996605900,38500,38500,38500,38450,84
|
|
20230802,125200,2993372950,38500,38500,38500,38450,250
|
|
20230802,125100,2983748700,38500,38500,38500,38450,57
|
|
20230802,125000,2981554600,38500,38500,38500,38450,101
|
|
20230802,124900,2977666450,38500,38450,38500,38400,242
|
|
20230802,124800,2968360400,38450,38450,38450,38400,82
|
|
20230802,124700,2965208450,38450,38450,38450,38400,84
|
|
20230802,124600,2961979150,38450,38450,38450,38400,181
|
|
20230802,124500,2955023100,38450,38450,38450,38400,115
|
|
20230802,124400,2950602200,38450,38450,38450,38400,155
|
|
20230802,124300,2944643250,38450,38450,38450,38400,69
|
|
20230802,124200,2941990400,38450,38450,38450,38400,186
|
|
20230802,124100,2934840500,38450,38450,38450,38400,122
|
|
20230802,124000,2930149850,38450,38450,38450,38400,66
|
|
20230802,123900,2927612500,38400,38450,38450,38400,167
|
|
20230802,123800,2921193150,38450,38500,38500,38400,94
|
|
20230802,123700,2917579050,38500,38450,38500,38400,553
|
|
20230802,123600,2896331700,38450,38450,38450,38400,71
|
|
20230802,123500,2893603050,38450,38450,38450,38400,126
|
|
20230802,123400,2888759050,38450,38450,38450,38400,100
|
|
20230802,123300,2884914200,38450,38450,38450,38400,45
|
|
20230802,123200,2883184650,38450,38500,38500,38350,987
|
|
20230802,123100,2845273950,38500,38450,38500,38450,89
|
|
20230802,123000,2841847750,38500,38500,38500,38450,67
|
|
20230802,122900,2839269800,38500,38500,38500,38450,84
|
|
20230802,122800,2836036800,38500,38500,38500,38450,146
|
|
20230802,122700,2830416550,38450,38450,38500,38400,182
|
|
20230802,122600,2823419100,38450,38450,38450,38400,169
|
|
20230802,122500,2816923400,38450,38400,38450,38400,146
|
|
20230802,122400,2811312000,38450,38450,38450,38400,89
|
|
20230802,122300,2807891550,38450,38450,38450,38400,103
|
|
20230802,122200,2803932300,38450,38450,38450,38400,132
|
|
20230802,122100,2798858600,38450,38450,38450,38400,112
|
|
20230802,122000,2794553750,38450,38450,38450,38400,128
|
|
20230802,121900,2789633950,38350,38450,38450,38350,281
|
|
20230802,121800,2778836850,38450,38450,38500,38400,549
|
|
20230802,121700,2757745600,38450,38450,38450,38400,79
|
|
20230802,121600,2754709850,38450,38450,38500,38400,106
|
|
20230802,121500,2750630900,38500,38500,38500,38450,184
|
|
20230802,121400,2743549550,38450,38450,38500,38400,51
|
|
20230802,121300,2741587800,38450,38500,38500,38400,103
|
|
20230802,121200,2737627100,38500,38500,38500,38450,103
|
|
20230802,121100,2733663900,38400,38500,38500,38400,285
|
|
20230802,121000,2722706300,38500,38500,38500,38400,111
|
|
20230802,120900,2718435400,38500,38500,38500,38450,71
|
|
20230802,120800,2715703500,38500,38450,38500,38400,478
|
|
20230802,120700,2697324300,38450,38500,38500,38450,147
|
|
20230802,120600,2691668400,38500,38500,38500,38400,71
|
|
20230802,120500,2688937200,38500,38500,38500,38450,337
|
|
20230802,120400,2675972550,38500,38400,38500,38400,165
|
|
20230802,120300,2669624450,38500,38500,38500,38400,83
|
|
20230802,120200,2666431200,38500,38500,38500,38450,145
|
|
20230802,120100,2660852450,38500,38500,38500,38450,150
|
|
20230802,120000,2655078950,38500,38450,38500,38450,352
|
|
20230802,115900,2641542100,38500,38500,38500,38450,97
|
|
20230802,115800,2637809050,38450,38500,38550,38450,383
|
|
20230802,115700,2623060750,38550,38550,38550,38500,90
|
|
20230802,115600,2619593300,38550,38500,38550,38450,1598
|
|
20230802,115500,2558069700,38500,38500,38500,38400,201
|
|
20230802,115400,2550340100,38450,38550,38550,38450,798
|
|
20230802,115300,2519623450,38550,38550,38550,38500,152
|
|
20230802,115200,2513768350,38550,38550,38550,38500,64
|
|
20230802,115100,2511302850,38550,38500,38550,38500,698
|
|
20230802,115000,2484423300,38500,38500,38500,38450,130
|
|
20230802,114900,2479419500,38450,38500,38500,38450,100
|
|
20230802,114800,2475570850,38500,38500,38500,38450,327
|
|
20230802,114700,2462993550,38450,38450,38500,38450,170
|
|
20230802,114600,2456452000,38500,38500,38500,38450,98
|
|
20230802,114500,2452680250,38450,38500,38500,38450,92
|
|
20230802,114400,2449140250,38500,38500,38500,38450,149
|
|
20230802,114300,2443405850,38500,38450,38500,38400,1474
|
|
20230802,114200,2386728100,38450,38500,38500,38400,275
|
|
20230802,114100,2376154700,38500,38450,38500,38450,1010
|
|
20230802,114000,2337294400,38450,38500,38500,38400,342
|
|
20230802,113900,2324144450,38500,38500,38500,38450,203
|
|
20230802,113800,2316337100,38500,38450,38500,38450,216
|
|
20230802,113700,2308029450,38500,38500,38500,38450,181
|
|
20230802,113600,2301062250,38500,38500,38500,38400,817
|
|
20230802,113500,2269646950,38500,38500,38500,38450,114
|
|
20230802,113400,2265259650,38500,38500,38500,38450,151
|
|
20230802,113300,2259448000,38450,38500,38500,38450,203
|
|
20230802,113200,2251636450,38500,38500,38500,38450,224
|
|
20230802,113100,2243013200,38500,38450,38500,38450,84
|
|
20230802,113000,2239781200,38450,38500,38500,38450,183
|
|
20230802,112900,2232737250,38450,38500,38500,38450,128
|
|
20230802,112800,2227811000,38500,38500,38500,38450,76
|
|
20230802,112700,2224886950,38500,38500,38500,38450,572
|
|
20230802,112600,2202884050,38500,38450,38500,38450,337
|
|
20230802,112500,2189922900,38500,38500,38500,38450,66
|
|
20230802,112400,2187383600,38450,38500,38500,38450,300
|
|
20230802,112300,2175837650,38500,38500,38500,38450,66
|
|
20230802,112200,2173298200,38450,38500,38500,38450,65
|
|
20230802,112100,2170796700,38500,38450,38500,38400,464
|
|
20230802,112000,2152952350,38400,38500,38500,38400,406
|
|
20230802,111900,2137341750,38450,38500,38500,38450,136
|
|
20230802,111800,2132108950,38500,38450,38500,38450,146
|
|
20230802,111700,2126489650,38500,38500,38500,38450,411
|
|
20230802,111600,2110681200,38450,38500,38500,38450,139
|
|
20230802,111500,2105330800,38500,38500,38500,38450,102
|
|
20230802,111400,2101405700,38450,38550,38550,38450,425
|
|
20230802,111300,2085040100,38550,38500,38550,38450,300
|
|
20230802,111200,2073490450,38550,38500,38550,38500,140
|
|
20230802,111100,2068099150,38500,38550,38550,38500,125
|
|
20230802,111000,2063281550,38500,38550,38550,38500,233
|
|
20230802,110900,2054302050,38500,38550,38550,38500,99
|
|
20230802,110800,2050488000,38500,38450,38550,38450,887
|
|
20230802,110700,2016339550,38500,38450,38500,38450,263
|
|
20230802,110600,2006222850,38450,38500,38500,38450,146
|
|
20230802,110500,2000603500,38450,38550,38550,38450,315
|
|
20230802,110400,1988473600,38500,38500,38550,38450,1300
|
|
20230802,110300,1938421050,38450,38500,38500,38450,163
|
|
20230802,110200,1932148200,38450,38500,38500,38450,148
|
|
20230802,110100,1926452000,38450,38450,38500,38450,87
|
|
20230802,110000,1923103600,38450,38500,38500,38450,288
|
|
20230802,105900,1912018450,38450,38500,38500,38450,151
|
|
20230802,105800,1906206950,38500,38500,38500,38450,75
|
|
20230802,105700,1903320700,38500,38500,38500,38450,1196
|
|
20230802,105600,1857276100,38450,38500,38500,38400,553
|
|
20230802,105500,1836014350,38450,38500,38550,38450,148
|
|
20230802,105400,1830315900,38550,38500,38550,38500,165
|
|
20230802,105300,1823957750,38500,38550,38550,38500,1176
|
|
20230802,105200,1778675400,38550,38500,38550,38500,590
|
|
20230802,105100,1755957700,38550,38450,38550,38450,1029
|
|
20230802,105000,1716341300,38500,38450,38500,38450,58
|
|
20230802,104900,1714109200,38450,38450,38500,38400,400
|
|
20230802,104800,1698720000,38450,38450,38450,38400,120
|
|
20230802,104700,1694108600,38500,38400,38500,38400,59
|
|
20230802,104600,1691838500,38500,38450,38500,38350,1208
|
|
20230802,104500,1645402050,38450,38450,38500,38450,73
|
|
20230802,104400,1642594350,38500,38450,38500,38450,214
|
|
20230802,104300,1634359650,38500,38450,38500,38450,566
|
|
20230802,104200,1612576150,38450,38450,38500,38450,92
|
|
20230802,104100,1609036850,38450,38450,38500,38450,218
|
|
20230802,104000,1600654400,38500,38450,38500,38450,107
|
|
20230802,103900,1596535900,38500,38350,38500,38350,1973
|
|
20230802,103800,1520739500,38350,38350,38400,38350,21
|
|
20230802,103700,1519933800,38350,38350,38400,38350,99
|
|
20230802,103600,1516136850,38350,38400,38400,38350,573
|
|
20230802,103500,1494135200,38400,38400,38450,38400,41
|
|
20230802,103400,1492560350,38450,38400,38450,38400,132
|
|
20230802,103300,1487488550,38450,38400,38450,38400,63
|
|
20230802,103200,1485067700,38450,38500,38500,38400,2373
|
|
20230802,103100,1393770350,38500,38500,38550,38500,56
|
|
20230802,103000,1391613500,38550,38500,38550,38500,64
|
|
20230802,102900,1389147800,38550,38550,38550,38500,150
|
|
20230802,102800,1383368850,38550,38550,38550,38500,167
|
|
20230802,102700,1376933300,38550,38500,38550,38500,118
|
|
20230802,102600,1372385850,38550,38550,38550,38500,87
|
|
20230802,102500,1369032300,38500,38550,38550,38500,69
|
|
20230802,102400,1366374000,38550,38550,38550,38500,95
|
|
20230802,102300,1362711900,38500,38550,38550,38500,49
|
|
20230802,102200,1360824750,38500,38550,38550,38500,487
|
|
20230802,102100,1342051800,38550,38500,38550,38500,137
|
|
20230802,102000,1336775700,38500,38550,38550,38500,263
|
|
20230802,101900,1326637450,38600,38600,38600,38500,673
|
|
20230802,101800,1300688250,38550,38550,38550,38550,198
|
|
20230802,101700,1293055350,38550,38550,38550,38500,1526
|
|
20230802,101600,1234248600,38550,38500,38550,38500,50
|
|
20230802,101500,1232321600,38550,38550,38550,38500,275
|
|
20230802,101400,1221721250,38500,38500,38550,38500,441
|
|
20230802,101300,1204741950,38500,38500,38500,38450,31
|
|
20230802,101200,1203548700,38450,38450,38500,38400,495
|
|
20230802,101100,1184512400,38450,38450,38450,38400,215
|
|
20230802,101000,1176246350,38450,38400,38450,38400,312
|
|
20230802,100900,1164257750,38400,38450,38500,38400,222
|
|
20230802,100800,1155725050,38400,38450,38500,38400,1154
|
|
20230802,100700,1111353100,38450,38450,38450,38400,221
|
|
20230802,100600,1102866150,38400,38400,38450,38400,11
|
|
20230802,100500,1102443500,38450,38450,38450,38400,149
|
|
20230802,100400,1096715200,38400,38400,38400,38400,2
|
|
20230802,100300,1096638400,38450,38450,38500,38400,560
|
|
20230802,100200,1075117650,38450,38400,38450,38400,132
|
|
20230802,100100,1070043000,38400,38450,38450,38400,48
|
|
20230802,100000,1068199550,38400,38400,38450,38400,159
|
|
20230802,095900,1062093250,38450,38450,38450,38400,37
|
|
20230802,095800,1060670700,38400,38450,38450,38400,101
|
|
20230802,095700,1056788300,38450,38500,38500,38450,179
|
|
20230802,095600,1049904000,38500,38450,38500,38450,493
|
|
20230802,095500,1030947800,38500,38500,38500,38450,96
|
|
20230802,095400,1027252550,38500,38500,38500,38450,53
|
|
20230802,095300,1025212750,38450,38500,38500,38450,16
|
|
20230802,095200,1024597350,38500,38500,38500,38450,84
|
|
20230802,095100,1021363600,38450,38500,38500,38450,317
|
|
20230802,095000,1009166900,38500,38500,38500,38450,441
|
|
20230802,094900,992188500,38500,38450,38500,38450,10
|
|
20230802,094800,991803550,38500,38400,38500,38350,1005
|
|
20230802,094700,953210900,38350,38400,38400,38350,205
|
|
20230802,094600,945339250,38450,38400,38450,38400,679
|
|
20230802,094500,919262500,38400,38350,38450,38300,877
|
|
20230802,094400,885588550,38350,38450,38450,38350,164
|
|
20230802,094300,879294750,38400,38450,38450,38400,27
|
|
20230802,094200,878256900,38450,38450,38500,38400,2502
|
|
20230802,094100,782113800,38450,38500,38500,38450,187
|
|
20230802,094000,774915200,38450,38500,38500,38450,43
|
|
20230802,093900,773260000,38500,38500,38500,38500,61
|
|
20230802,093800,770911500,38500,38500,38500,38500,225
|
|
20230802,093700,762249000,38550,38500,38550,38450,900
|
|
20230802,093600,727597050,38500,38450,38500,38450,1096
|
|
20230802,093500,685451100,38500,38500,38500,38450,286
|
|
20230802,093400,674440450,38450,38450,38500,38450,162
|
|
20230802,093300,668208600,38450,38450,38500,38450,113
|
|
20230802,093200,663863500,38450,38400,38450,38400,262
|
|
20230802,093100,653792200,38450,38350,38450,38300,2002
|
|
20230802,093000,576968300,38350,38250,38350,38250,228
|
|
20230802,092900,568236000,38250,38300,38300,38250,109
|
|
20230802,092800,564062800,38200,38200,38200,38150,1084
|
|
20230802,092700,522654150,38150,38200,38200,38150,76
|
|
20230802,092600,519754450,38150,38150,38200,38150,71
|
|
20230802,092500,517045350,38100,38100,38100,38100,3
|
|
20230802,092400,516931050,38050,38050,38200,38050,625
|
|
20230802,092300,493125100,38100,38100,38100,38050,52
|
|
20230802,092200,491144050,38100,38150,38150,38100,145
|
|
20230802,092100,485614800,38100,38150,38200,38100,1176
|
|
20230802,092000,440797700,38150,38150,38150,38100,414
|
|
20230802,091900,425018200,38150,38150,38150,38150,12
|
|
20230802,091800,424560400,38150,38150,38150,38150,176
|
|
20230802,091700,417846000,38150,38100,38150,38100,361
|
|
20230802,091600,404091200,38150,38100,38150,38050,2471
|
|
20230802,091500,309991500,38100,38150,38150,38100,20
|
|
20230802,091400,309228700,38150,38150,38200,38150,315
|
|
20230802,091300,297207100,38200,38150,38200,38150,149
|
|
20230802,091200,291522350,38200,38200,38200,38100,1273
|
|
20230802,091100,242968700,38150,38300,38300,38150,167
|
|
20230802,091000,236582100,38250,38100,38250,38100,394
|
|
20230802,090900,221543750,38150,38150,38150,38150,35
|
|
20230802,090800,220208500,38150,38150,38150,38100,237
|
|
20230802,090700,211170050,38250,38200,38250,38100,1072
|
|
20230802,090600,170243150,38100,38250,38250,38100,1394
|
|
20230802,090500,117055300,38200,38250,38250,38200,140
|
|
20230802,090400,111704300,38200,38250,38500,38200,1318
|
|
20230802,090300,61182550,38250,38300,38300,38250,88
|
|
20230802,090200,57812300,38300,38050,38300,38050,442
|
|
20230802,090100,40934850,38200,38150,38200,38000,338
|
|
20230802,090000,28049100,38150,38000,38150,38000,738
|