641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,193800,8087832500,24450,24450,24450,24450,5427
|
|
20230804,193700,8087832500,24450,24450,24450,24450,0
|
|
20230804,193600,8087832500,24450,24450,24450,24450,0
|
|
20230804,193500,8087832500,24450,24450,24450,24450,0
|
|
20230804,193400,8087832500,24450,24450,24450,24450,0
|
|
20230804,193300,8087832500,24450,24450,24450,24450,0
|
|
20230804,193200,8087832500,24450,24450,24450,24450,0
|
|
20230804,193100,8087832500,24450,24450,24450,24450,0
|
|
20230804,193000,8087832500,24450,24450,24450,24450,0
|
|
20230804,192900,8087832500,24450,24450,24450,24450,0
|
|
20230804,192800,8087832500,24450,24450,24450,24450,0
|
|
20230804,192700,8087832500,24450,24450,24450,24450,0
|
|
20230804,192600,8087832500,24450,24450,24450,24450,0
|
|
20230804,192500,8087832500,24450,24450,24450,24450,0
|
|
20230804,192400,8087832500,24450,24450,24450,24450,0
|
|
20230804,192300,8087832500,24450,24450,24450,24450,0
|
|
20230804,192200,8087832500,24450,24450,24450,24450,0
|
|
20230804,192100,8087832500,24450,24450,24450,24450,0
|
|
20230804,192000,8087832500,24450,24450,24450,24450,0
|
|
20230804,191900,8087832500,24450,24450,24450,24450,0
|
|
20230804,191800,8087832500,24450,24450,24450,24450,0
|
|
20230804,191700,8087832500,24450,24450,24450,24450,0
|
|
20230804,191600,8087832500,24450,24450,24450,24450,0
|
|
20230804,191500,8087832500,24450,24450,24450,24450,0
|
|
20230804,191400,8087832500,24450,24450,24450,24450,0
|
|
20230804,191300,8087832500,24450,24450,24450,24450,0
|
|
20230804,191200,8087832500,24450,24450,24450,24450,0
|
|
20230804,191100,8087832500,24450,24450,24450,24450,0
|
|
20230804,191000,8087832500,24450,24450,24450,24450,0
|
|
20230804,190900,8087832500,24450,24450,24450,24450,0
|
|
20230804,190800,8087832500,24450,24450,24450,24450,5427
|
|
20230804,190700,8087832500,24450,24450,24450,24450,0
|
|
20230804,190600,8087832500,24450,24450,24450,24450,0
|
|
20230804,190500,8087832500,24450,24450,24450,24450,0
|
|
20230804,190400,8087832500,24450,24450,24450,24450,0
|
|
20230804,190300,8087832500,24450,24450,24450,24450,0
|
|
20230804,190200,8087832500,24450,24450,24450,24450,0
|
|
20230804,190100,8087832500,24450,24450,24450,24450,0
|
|
20230804,190000,8087832500,24450,24450,24450,24450,0
|
|
20230804,185900,8087832500,24450,24450,24450,24450,0
|
|
20230804,185800,8087832500,24450,24450,24450,24450,0
|
|
20230804,185700,8087832500,24450,24450,24450,24450,0
|
|
20230804,185600,8087832500,24450,24450,24450,24450,0
|
|
20230804,185500,8087832500,24450,24450,24450,24450,0
|
|
20230804,185400,8087832500,24450,24450,24450,24450,0
|
|
20230804,185300,8087832500,24450,24450,24450,24450,0
|
|
20230804,185200,8087832500,24450,24450,24450,24450,0
|
|
20230804,185100,8087832500,24450,24450,24450,24450,0
|
|
20230804,185000,8087832500,24450,24450,24450,24450,0
|
|
20230804,184900,8087832500,24450,24450,24450,24450,0
|
|
20230804,184800,8087832500,24450,24450,24450,24450,0
|
|
20230804,184700,8087832500,24450,24450,24450,24450,0
|
|
20230804,184600,8087832500,24450,24450,24450,24450,0
|
|
20230804,184500,8087832500,24450,24450,24450,24450,0
|
|
20230804,184400,8087832500,24450,24450,24450,24450,0
|
|
20230804,184300,8087832500,24450,24450,24450,24450,0
|
|
20230804,184200,8087832500,24450,24450,24450,24450,0
|
|
20230804,184100,8087832500,24450,24450,24450,24450,0
|
|
20230804,184000,8087832500,24450,24450,24450,24450,0
|
|
20230804,183900,8087832500,24450,24450,24450,24450,0
|
|
20230804,183800,8087832500,24450,24450,24450,24450,5427
|
|
20230804,183700,8087832500,24450,24450,24450,24450,0
|
|
20230804,183600,8087832500,24450,24450,24450,24450,0
|
|
20230804,183500,8087832500,24450,24450,24450,24450,0
|
|
20230804,183400,8087832500,24450,24450,24450,24450,0
|
|
20230804,183300,8087832500,24450,24450,24450,24450,0
|
|
20230804,183200,8087832500,24450,24450,24450,24450,0
|
|
20230804,183100,8087832500,24450,24450,24450,24450,0
|
|
20230804,183000,8087832500,24450,24450,24450,24450,0
|
|
20230804,182900,8087832500,24450,24450,24450,24450,0
|
|
20230804,182800,8087832500,24450,24450,24450,24450,0
|
|
20230804,182700,8087832500,24450,24450,24450,24450,0
|
|
20230804,182600,8087832500,24450,24450,24450,24450,0
|
|
20230804,182500,8087832500,24450,24450,24450,24450,0
|
|
20230804,182400,8087832500,24450,24450,24450,24450,0
|
|
20230804,182300,8087832500,24450,24450,24450,24450,0
|
|
20230804,182200,8087832500,24450,24450,24450,24450,0
|
|
20230804,182100,8087832500,24450,24450,24450,24450,0
|
|
20230804,182000,8087832500,24450,24450,24450,24450,0
|
|
20230804,181900,8087832500,24450,24450,24450,24450,0
|
|
20230804,181800,8087832500,24450,24450,24450,24450,0
|
|
20230804,181700,8087832500,24450,24450,24450,24450,0
|
|
20230804,181600,8087832500,24450,24450,24450,24450,0
|
|
20230804,181500,8087832500,24450,24450,24450,24450,0
|
|
20230804,181400,8087832500,24450,24450,24450,24450,0
|
|
20230804,181300,8087832500,24450,24450,24450,24450,0
|
|
20230804,181200,8087832500,24450,24450,24450,24450,0
|
|
20230804,181100,8087832500,24450,24450,24450,24450,0
|
|
20230804,181000,8087832500,24450,24450,24450,24450,0
|
|
20230804,180900,8087832500,24450,24450,24450,24450,0
|
|
20230804,180800,8087832500,24450,24450,24450,24450,5427
|
|
20230804,180700,8087832500,24450,24450,24450,24450,0
|
|
20230804,180600,8087832500,24450,24450,24450,24450,0
|
|
20230804,180500,8087832500,24450,24450,24450,24450,0
|
|
20230804,180400,8087832500,24450,24450,24450,24450,0
|
|
20230804,180300,8087832500,24450,24450,24450,24450,0
|
|
20230804,180200,8087832500,24450,24450,24450,24450,0
|
|
20230804,180100,8087832500,24450,24450,24450,24450,0
|
|
20230804,180000,8087832500,24450,24450,24450,24450,0
|
|
20230804,175900,8087832500,24450,24450,24450,24450,0
|
|
20230804,175800,8087832500,24450,24450,24450,24450,0
|
|
20230804,175700,8087832500,24450,24450,24450,24450,0
|
|
20230804,175600,8087832500,24450,24450,24450,24450,0
|
|
20230804,175500,8087832500,24450,24450,24450,24450,0
|
|
20230804,175400,8087832500,24450,24450,24450,24450,0
|
|
20230804,175300,8087832500,24450,24450,24450,24450,0
|
|
20230804,175200,8087832500,24450,24450,24450,24450,0
|
|
20230804,175100,8087832500,24450,24450,24450,24450,0
|
|
20230804,175000,8087832500,24450,24450,24450,24450,0
|
|
20230804,174900,8087832500,24450,24450,24450,24450,0
|
|
20230804,174800,8087832500,24450,24450,24450,24450,0
|
|
20230804,174700,8087832500,24450,24450,24450,24450,0
|
|
20230804,174600,8087832500,24450,24450,24450,24450,0
|
|
20230804,174500,8087832500,24450,24450,24450,24450,0
|
|
20230804,174400,8087832500,24450,24450,24450,24450,0
|
|
20230804,174300,8087832500,24450,24450,24450,24450,0
|
|
20230804,174200,8087832500,24450,24450,24450,24450,0
|
|
20230804,174100,8087832500,24450,24450,24450,24450,0
|
|
20230804,174000,8087832500,24450,24450,24450,24450,0
|
|
20230804,173900,8087832500,24450,24450,24450,24450,0
|
|
20230804,173800,8087832500,24450,24450,24450,24450,5427
|
|
20230804,173700,8087832500,24450,24450,24450,24450,0
|
|
20230804,173600,8087832500,24450,24450,24450,24450,0
|
|
20230804,173500,8087832500,24450,24450,24450,24450,0
|
|
20230804,173400,8087832500,24450,24450,24450,24450,0
|
|
20230804,173300,8087832500,24450,24450,24450,24450,0
|
|
20230804,173200,8087832500,24450,24450,24450,24450,0
|
|
20230804,173100,8087832500,24450,24450,24450,24450,0
|
|
20230804,173000,8087832500,24450,24450,24450,24450,0
|
|
20230804,172900,8087832500,24450,24450,24450,24450,0
|
|
20230804,172800,8087832500,24450,24450,24450,24450,0
|
|
20230804,172700,8087832500,24450,24450,24450,24450,0
|
|
20230804,172600,8087832500,24450,24450,24450,24450,0
|
|
20230804,172500,8087832500,24450,24450,24450,24450,0
|
|
20230804,172400,8087832500,24450,24450,24450,24450,0
|
|
20230804,172300,8087832500,24450,24450,24450,24450,0
|
|
20230804,172200,8087832500,24450,24450,24450,24450,0
|
|
20230804,172100,8087832500,24450,24450,24450,24450,0
|
|
20230804,172000,8087832500,24450,24450,24450,24450,0
|
|
20230804,171900,8087832500,24450,24450,24450,24450,0
|
|
20230804,171800,8087832500,24450,24450,24450,24450,0
|
|
20230804,171700,8087832500,24450,24450,24450,24450,0
|
|
20230804,171600,8087832500,24450,24450,24450,24450,0
|
|
20230804,171500,8087832500,24450,24450,24450,24450,0
|
|
20230804,171400,8087832500,24450,24450,24450,24450,0
|
|
20230804,171300,8087832500,24450,24450,24450,24450,0
|
|
20230804,171200,8087832500,24450,24450,24450,24450,0
|
|
20230804,171100,8087832500,24450,24450,24450,24450,0
|
|
20230804,171000,8087832500,24450,24450,24450,24450,0
|
|
20230804,170900,8087832500,24450,24450,24450,24450,0
|
|
20230804,170800,8087832500,24450,24450,24450,24450,5427
|
|
20230804,170700,8087832500,24450,24450,24450,24450,0
|
|
20230804,170600,8087832500,24450,24450,24450,24450,0
|
|
20230804,170500,8087832500,24450,24450,24450,24450,0
|
|
20230804,170400,8087832500,24450,24450,24450,24450,0
|
|
20230804,170300,8087832500,24450,24450,24450,24450,0
|
|
20230804,170200,8087832500,24450,24450,24450,24450,0
|
|
20230804,170100,8087832500,24450,24450,24450,24450,0
|
|
20230804,170000,8087832500,24450,24450,24450,24450,0
|
|
20230804,165900,8087832500,24450,24450,24450,24450,0
|
|
20230804,165800,8087832500,24450,24450,24450,24450,0
|
|
20230804,165700,8087832500,24450,24450,24450,24450,0
|
|
20230804,165600,8087832500,24450,24450,24450,24450,0
|
|
20230804,165500,8087832500,24450,24450,24450,24450,0
|
|
20230804,165400,8087832500,24450,24450,24450,24450,0
|
|
20230804,165300,8087832500,24450,24450,24450,24450,0
|
|
20230804,165200,8087832500,24450,24450,24450,24450,0
|
|
20230804,165100,8087832500,24450,24450,24450,24450,0
|
|
20230804,165000,8087832500,24450,24450,24450,24450,0
|
|
20230804,164900,8087832500,24450,24450,24450,24450,0
|
|
20230804,164800,8087832500,24450,24450,24450,24450,0
|
|
20230804,164700,8087832500,24450,24450,24450,24450,0
|
|
20230804,164600,8087832500,24450,24450,24450,24450,0
|
|
20230804,164500,8087832500,24450,24450,24450,24450,0
|
|
20230804,164400,8087832500,24450,24450,24450,24450,0
|
|
20230804,164300,8087832500,24450,24450,24450,24450,0
|
|
20230804,164200,8087832500,24450,24450,24450,24450,0
|
|
20230804,164100,8087832500,24450,24450,24450,24450,0
|
|
20230804,164000,8087832500,24450,24450,24450,24450,0
|
|
20230804,163900,8087832500,24450,24450,24450,24450,0
|
|
20230804,163800,8087832500,24450,24450,24450,24450,5427
|
|
20230804,163700,8087832500,24450,24450,24450,24450,0
|
|
20230804,163600,8087832500,24450,24450,24450,24450,0
|
|
20230804,163500,8087832500,24450,24450,24450,24450,0
|
|
20230804,163400,8087832500,24450,24450,24450,24450,0
|
|
20230804,163300,8087832500,24450,24450,24450,24450,0
|
|
20230804,163200,8087832500,24450,24450,24450,24450,0
|
|
20230804,163100,8087832500,24450,24450,24450,24450,0
|
|
20230804,163000,8087832500,24450,24450,24450,24450,0
|
|
20230804,162900,8087832500,24450,24450,24450,24450,0
|
|
20230804,162800,8087832500,24450,24450,24450,24450,0
|
|
20230804,162700,8087832500,24450,24450,24450,24450,0
|
|
20230804,162600,8087832500,24450,24450,24450,24450,0
|
|
20230804,162500,8087832500,24450,24450,24450,24450,0
|
|
20230804,162400,8087832500,24450,24450,24450,24450,0
|
|
20230804,162300,8087832500,24450,24450,24450,24450,0
|
|
20230804,162200,8087832500,24450,24450,24450,24450,0
|
|
20230804,162100,8087832500,24450,24450,24450,24450,0
|
|
20230804,162000,8087832500,24450,24450,24450,24450,0
|
|
20230804,161900,8087832500,24450,24450,24450,24450,0
|
|
20230804,161800,8087832500,24450,24450,24450,24450,0
|
|
20230804,161700,8087832500,24450,24450,24450,24450,0
|
|
20230804,161600,8087832500,24450,24450,24450,24450,0
|
|
20230804,161500,8087832500,24450,24450,24450,24450,0
|
|
20230804,161400,8087832500,24450,24450,24450,24450,0
|
|
20230804,161300,8087832500,24450,24450,24450,24450,0
|
|
20230804,161200,8087832500,24450,24450,24450,24450,0
|
|
20230804,161100,8087832500,24450,24450,24450,24450,0
|
|
20230804,161000,8087832500,24450,24450,24450,24450,0
|
|
20230804,160900,8087832500,24450,24450,24450,24450,0
|
|
20230804,160800,8087832500,24450,24450,24450,24450,5427
|
|
20230804,160700,8087832500,24450,24450,24450,24450,0
|
|
20230804,160600,8087832500,24450,24450,24450,24450,0
|
|
20230804,160500,8087832500,24450,24450,24450,24450,0
|
|
20230804,160400,8087832500,24450,24450,24450,24450,0
|
|
20230804,160300,8087832500,24450,24450,24450,24450,0
|
|
20230804,160200,8087832500,24450,24450,24450,24450,0
|
|
20230804,160100,8087832500,24450,24450,24450,24450,0
|
|
20230804,160000,8087832500,24450,24450,24450,24450,0
|
|
20230804,155900,8087832500,24450,24450,24450,24450,0
|
|
20230804,155800,8087832500,24450,24450,24450,24450,0
|
|
20230804,155700,8087832500,24450,24450,24450,24450,0
|
|
20230804,155600,8087832500,24450,24450,24450,24450,0
|
|
20230804,155500,8087832500,24450,24450,24450,24450,0
|
|
20230804,155400,8087832500,24450,24450,24450,24450,0
|
|
20230804,155300,8087832500,24450,24450,24450,24450,0
|
|
20230804,155200,8087832500,24450,24450,24450,24450,0
|
|
20230804,155100,8087832500,24450,24450,24450,24450,0
|
|
20230804,155000,8087832500,24450,24450,24450,24450,0
|
|
20230804,154900,8087832500,24450,24450,24450,24450,0
|
|
20230804,154800,8087832500,24450,24450,24450,24450,0
|
|
20230804,154700,8087832500,24450,24450,24450,24450,0
|
|
20230804,154600,8087832500,24450,24450,24450,24450,0
|
|
20230804,154500,8087832500,24450,24450,24450,24450,0
|
|
20230804,154400,8087832500,24450,24450,24450,24450,0
|
|
20230804,154300,8087832500,24450,24450,24450,24450,0
|
|
20230804,154200,8087832500,24450,24450,24450,24450,0
|
|
20230804,154100,8087832500,24450,24450,24450,24450,0
|
|
20230804,154000,8087832500,24450,24450,24450,24450,0
|
|
20230804,153900,8087832500,24450,24450,24450,24450,0
|
|
20230804,153800,8087832500,24450,24450,24450,24450,5427
|
|
20230804,153700,8087832500,24450,24450,24450,24450,0
|
|
20230804,153600,8087832500,24450,24450,24450,24450,0
|
|
20230804,153500,8087832500,24450,24450,24450,24450,0
|
|
20230804,153400,8087832500,24450,24450,24450,24450,0
|
|
20230804,153300,8087832500,24450,24450,24450,24450,0
|
|
20230804,153200,8087832500,24450,24450,24450,24450,0
|
|
20230804,153100,8087832500,24450,24450,24450,24450,0
|
|
20230804,153000,8087832500,24450,24450,24450,24450,5427
|
|
20230804,152900,7955142350,24500,24500,24500,24500,0
|
|
20230804,152800,7955142350,24500,24500,24500,24500,0
|
|
20230804,152700,7955142350,24500,24500,24500,24500,0
|
|
20230804,152600,7955142350,24500,24500,24500,24500,0
|
|
20230804,152500,7955142350,24500,24500,24500,24500,0
|
|
20230804,152400,7955142350,24500,24500,24500,24500,0
|
|
20230804,152300,7955142350,24500,24500,24500,24500,0
|
|
20230804,152200,7955142350,24500,24500,24500,24500,0
|
|
20230804,152100,7955142350,24500,24500,24500,24500,0
|
|
20230804,152000,7955142350,24500,24500,24500,24500,0
|
|
20230804,151900,7955142350,24500,24550,24550,24500,780
|
|
20230804,151800,7935998650,24550,24500,24550,24500,405
|
|
20230804,151700,7926069100,24450,24500,24500,24450,144
|
|
20230804,151600,7922544600,24500,24500,24500,24450,1026
|
|
20230804,151500,7897419950,24550,24550,24550,24500,65
|
|
20230804,151400,7895824300,24550,24550,24550,24500,56
|
|
20230804,151300,7894450750,24500,24500,24600,24500,500
|
|
20230804,151200,7882190300,24500,24550,24550,24500,530
|
|
20230804,151100,7869194750,24450,24450,24500,24450,254
|
|
20230804,151000,7862978950,24500,24300,24500,24300,1481
|
|
20230804,150900,7826836150,24300,24350,24400,24300,1797
|
|
20230804,150800,7783020050,24350,24400,24400,24350,1539
|
|
20230804,150700,7745491700,24350,24500,24500,24350,394
|
|
20230804,150600,7735889350,24550,24350,24550,24300,1760
|
|
20230804,150500,7692903650,24350,24350,24350,24300,917
|
|
20230804,150400,7670580750,24350,24400,24400,24350,499
|
|
20230804,150300,7658430050,24400,24300,24450,24300,1519
|
|
20230804,150200,7621378250,24300,24400,24400,24300,359
|
|
20230804,150100,7612637650,24400,24500,24500,24350,164
|
|
20230804,150000,7608622150,24600,24350,24600,24350,2523
|
|
20230804,145900,7546895550,24350,24350,24350,24300,265
|
|
20230804,145800,7540443300,24300,24400,24400,24300,48
|
|
20230804,145700,7539273050,24400,24350,24400,24350,56
|
|
20230804,145600,7537907400,24400,24400,24450,24400,64
|
|
20230804,145500,7536343150,24450,24300,24450,24250,2494
|
|
20230804,145400,7475689900,24350,24300,24350,24300,172
|
|
20230804,145300,7471504200,24300,24400,24400,24300,1353
|
|
20230804,145200,7438561600,24400,24400,24400,24400,40
|
|
20230804,145100,7437585600,24350,24350,24400,24350,213
|
|
20230804,145000,7432398250,24350,24350,24350,24350,106
|
|
20230804,144900,7429817150,24400,24450,24450,24400,285
|
|
20230804,144800,7422863000,24400,24450,24450,24400,572
|
|
20230804,144700,7408905450,24450,24450,24450,24450,21
|
|
20230804,144600,7408392000,24450,24400,24450,24400,221
|
|
20230804,144500,7402999350,24400,24300,24400,24300,956
|
|
20230804,144400,7379741300,24300,24350,24350,24300,94
|
|
20230804,144300,7377456950,24350,24350,24350,24350,262
|
|
20230804,144200,7371077250,24350,24350,24400,24350,1402
|
|
20230804,144100,7336938500,24350,24350,24400,24350,184
|
|
20230804,144000,7332457850,24400,24400,24400,24400,593
|
|
20230804,143900,7317988650,24500,24400,24500,24400,504
|
|
20230804,143800,7305673050,24450,24450,24450,24400,42
|
|
20230804,143700,7304646200,24350,24400,24500,24350,215
|
|
20230804,143600,7299390350,24350,24450,24450,24350,527
|
|
20230804,143500,7286531750,24500,24400,24500,24400,1007
|
|
20230804,143400,7261935550,24350,24400,24400,24350,495
|
|
20230804,143300,7249878950,24400,24400,24400,24350,885
|
|
20230804,143200,7228322650,24400,24450,24450,24400,1737
|
|
20230804,143100,7185927000,24500,24500,24500,24500,0
|
|
20230804,143000,7185927000,24500,24500,24550,24450,1168
|
|
20230804,142900,7157366550,24550,24550,24550,24450,145
|
|
20230804,142800,7153814600,24500,24500,24500,24500,18
|
|
20230804,142700,7153373600,24600,24550,24600,24500,2349
|
|
20230804,142600,7095770050,24600,24600,24600,24550,716
|
|
20230804,142500,7078191200,24600,24600,24650,24600,666
|
|
20230804,142400,7061801200,24550,24550,24600,24550,445
|
|
20230804,142300,7050861400,24600,24650,24650,24550,418
|
|
20230804,142200,7040577650,24650,24600,24650,24600,1025
|
|
20230804,142100,7015319350,24600,24600,24650,24550,260
|
|
20230804,142000,7008925000,24650,24600,24650,24600,3993
|
|
20230804,141900,6910572150,24550,24550,24550,24550,25
|
|
20230804,141800,6909958400,24500,24550,24600,24500,957
|
|
20230804,141700,6886459450,24500,24500,24500,24500,131
|
|
20230804,141600,6883249950,24500,24450,24500,24450,323
|
|
20230804,141500,6875344650,24500,24550,24600,24500,671
|
|
20230804,141400,6858880000,24550,24550,24550,24500,316
|
|
20230804,141300,6851134350,24550,24450,24550,24450,1236
|
|
20230804,141200,6820899600,24400,24500,24500,24400,195
|
|
20230804,141100,6816139200,24500,24450,24500,24450,94
|
|
20230804,141000,6813840850,24450,24400,24500,24400,1137
|
|
20230804,140900,6786093400,24400,24500,24500,24400,655
|
|
20230804,140800,6770082500,24500,24500,24500,24500,102
|
|
20230804,140700,6767583500,24500,24450,24500,24450,1234
|
|
20230804,140600,6737411200,24450,24550,24550,24450,584
|
|
20230804,140500,6723105800,24550,24550,24550,24500,199
|
|
20230804,140400,6718229200,24550,24550,24550,24500,915
|
|
20230804,140300,6695799400,24500,24500,24500,24450,688
|
|
20230804,140200,6678951200,24500,24500,24500,24500,245
|
|
20230804,140100,6672948700,24500,24550,24550,24500,902
|
|
20230804,140000,6650844300,24600,24650,24650,24500,210
|
|
20230804,135900,6645693200,24600,24600,24650,24600,420
|
|
20230804,135800,6635352250,24600,24600,24600,24600,202
|
|
20230804,135700,6630383050,24600,24500,24650,24400,5077
|
|
20230804,135600,6505731300,24500,24500,24500,24500,27
|
|
20230804,135500,6505069800,24500,24500,24500,24500,55
|
|
20230804,135400,6503722300,24500,24500,24500,24400,506
|
|
20230804,135300,6491355200,24500,24500,24500,24500,29
|
|
20230804,135200,6490644700,24400,24400,24500,24400,327
|
|
20230804,135100,6482652200,24400,24450,24450,24350,575
|
|
20230804,135000,6468615300,24450,24450,24450,24450,0
|
|
20230804,134900,6468615300,24450,24450,24450,24450,26
|
|
20230804,134800,6467979600,24350,24450,24450,24350,211
|
|
20230804,134700,6462841350,24450,24400,24450,24350,58
|
|
20230804,134600,6461426500,24350,24450,24450,24350,23
|
|
20230804,134500,6460866350,24350,24350,24450,24350,161
|
|
20230804,134400,6456945900,24450,24400,24450,24350,1534
|
|
20230804,134300,6419562050,24400,24350,24400,24350,125
|
|
20230804,134200,6416513250,24350,24350,24350,24350,308
|
|
20230804,134100,6409013450,24350,24400,24400,24350,160
|
|
20230804,134000,6405116450,24400,24400,24400,24400,52
|
|
20230804,133900,6403847650,24450,24400,24450,24350,186
|
|
20230804,133800,6399315500,24400,24400,24400,24400,519
|
|
20230804,133700,6386651900,24350,24350,24350,24350,394
|
|
20230804,133600,6377058000,24350,24400,24400,24300,451
|
|
20230804,133500,6366081250,24350,24400,24400,24350,253
|
|
20230804,133400,6359920550,24400,24350,24400,24350,51
|
|
20230804,133300,6358676650,24350,24350,24400,24350,387
|
|
20230804,133200,6349252150,24400,24400,24400,24400,301
|
|
20230804,133100,6341907750,24400,24300,24400,24300,21
|
|
20230804,133000,6341397350,24300,24350,24350,24300,664
|
|
20230804,132900,6325229000,24400,24400,24400,24400,0
|
|
20230804,132800,6325229000,24400,24400,24400,24400,30
|
|
20230804,132700,6324497000,24350,24400,24400,24350,1127
|
|
20230804,132600,6297041600,24450,24500,24500,24450,119
|
|
20230804,132500,6294131200,24500,24500,24500,24450,21
|
|
20230804,132400,6293616750,24500,24500,24550,24400,304
|
|
20230804,132300,6286177050,24500,24500,24550,24500,798
|
|
20230804,132200,6266626000,24500,24500,24500,24500,144
|
|
20230804,132100,6263098000,24400,24450,24500,24400,399
|
|
20230804,132000,6253355150,24500,24500,24500,24500,61
|
|
20230804,131900,6251860650,24500,24500,24500,24500,9
|
|
20230804,131800,6251640150,24500,24550,24550,24500,960
|
|
20230804,131700,6228120050,24500,24550,24550,24500,381
|
|
20230804,131600,6218780550,24500,24500,24550,24500,105
|
|
20230804,131500,6216207000,24500,24500,24550,24450,750
|
|
20230804,131400,6197838700,24450,24450,24450,24450,143
|
|
20230804,131300,6194342350,24450,24500,24500,24450,803
|
|
20230804,131200,6174708700,24550,24550,24550,24450,205
|
|
20230804,131100,6169691650,24550,24450,24550,24450,2383
|
|
20230804,131000,6111351350,24450,24450,24450,24450,229
|
|
20230804,130900,6105752300,24450,24450,24450,24400,200
|
|
20230804,130800,6100870150,24450,24450,24450,24400,54
|
|
20230804,130700,6099551400,24400,24400,24400,24400,315
|
|
20230804,130600,6091865400,24350,24400,24400,24300,1172
|
|
20230804,130500,6063384800,24400,24400,24400,24400,96
|
|
20230804,130400,6061042400,24400,24350,24400,24250,785
|
|
20230804,130300,6041972050,24350,24400,24400,24350,387
|
|
20230804,130200,6032536900,24400,24500,24500,24400,457
|
|
20230804,130100,6021371450,24500,24450,24500,24450,1051
|
|
20230804,130000,5995627300,24400,24450,24500,24350,553
|
|
20230804,125900,5982110900,24350,24350,24350,24300,13
|
|
20230804,125800,5981794550,24300,24200,24500,24200,87
|
|
20230804,125700,5979674600,24200,24400,24400,24200,243
|
|
20230804,125600,5973768600,24400,24400,24500,24400,3985
|
|
20230804,125500,5876256200,24350,24400,24400,24350,138
|
|
20230804,125400,5872895250,24350,24250,24350,24200,2096
|
|
20230804,125300,5821993700,24250,24250,24250,24250,200
|
|
20230804,125200,5817143700,24350,24300,24350,24250,575
|
|
20230804,125100,5803175050,24300,24250,24300,24250,850
|
|
20230804,125000,5782554900,24250,24250,24250,24250,7
|
|
20230804,124900,5782385150,24200,24200,24200,24200,161
|
|
20230804,124800,5778488950,24200,24200,24200,24150,265
|
|
20230804,124700,5772083850,24150,24150,24150,24150,100
|
|
20230804,124600,5769668850,24200,24200,24200,24200,11
|
|
20230804,124500,5769402650,24150,24250,24250,24150,419
|
|
20230804,124400,5759255350,24200,24200,24200,24200,335
|
|
20230804,124300,5751148350,24200,24200,24200,24200,354
|
|
20230804,124200,5742581550,24150,24150,24200,24150,663
|
|
20230804,124100,5726567350,24200,24200,24200,24150,62
|
|
20230804,124000,5725069050,24200,24200,24200,24200,2
|
|
20230804,123900,5725020650,24200,24200,24200,24150,341
|
|
20230804,123800,5716776400,24200,24200,24200,24200,22
|
|
20230804,123700,5716244000,24100,24100,24100,24100,1
|
|
20230804,123600,5716219900,24100,24250,24250,24100,207
|
|
20230804,123500,5711224050,24150,24250,24250,24150,354
|
|
20230804,123400,5702644550,24250,24150,24250,24150,35
|
|
20230804,123300,5701796800,24250,24250,24250,24100,796
|
|
20230804,123200,5682528200,24200,24200,24200,24200,248
|
|
20230804,123100,5676526600,24250,24150,24300,24150,467
|
|
20230804,123000,5665219750,24100,24150,24300,24100,182
|
|
20230804,122900,5660832850,24150,24200,24200,24100,685
|
|
20230804,122800,5644302800,24450,24550,24550,24200,510
|
|
20230804,122700,5631808250,24550,24150,24550,24100,4819
|
|
20230804,122600,5513999950,24300,24300,24300,24300,0
|
|
20230804,122500,5513999950,24300,24100,24300,24100,432
|
|
20230804,122400,5503588550,24000,24300,24300,24000,1750
|
|
20230804,122300,5461348500,24200,24300,24300,24200,294
|
|
20230804,122200,5454216400,24500,24200,24550,24200,7885
|
|
20230804,122100,5261539500,24200,24150,24200,24050,927
|
|
20230804,122000,5239167900,24100,24100,24100,24100,35
|
|
20230804,121900,5238324400,24000,24000,24000,24000,10
|
|
20230804,121800,5238084400,24000,24050,24050,24000,185
|
|
20230804,121700,5233638750,24050,24050,24050,24050,420
|
|
20230804,121600,5223537750,24100,24100,24100,24100,1
|
|
20230804,121500,5223513650,24100,24100,24100,24100,270
|
|
20230804,121400,5217006650,24100,24100,24150,24100,368
|
|
20230804,121300,5208137350,24150,24100,24150,24100,101
|
|
20230804,121200,5205698700,24100,24100,24100,24100,251
|
|
20230804,121100,5199649600,24150,24150,24150,24150,705
|
|
20230804,121000,5182623850,24150,24150,24150,24150,10
|
|
20230804,120900,5182382350,24150,24150,24150,24150,163
|
|
20230804,120800,5178445900,24150,24150,24150,24150,2
|
|
20230804,120700,5178397600,24250,24150,24250,24150,208
|
|
20230804,120600,5173374300,24150,24200,24200,24150,162
|
|
20230804,120500,5169455800,24250,24250,24250,24250,51
|
|
20230804,120400,5168219050,24250,24250,24250,24200,717
|
|
20230804,120300,5150866850,24200,24250,24300,24200,363
|
|
20230804,120200,5142063750,24250,24150,24250,24150,259
|
|
20230804,120100,5135783800,24200,24150,24200,24150,179
|
|
20230804,120000,5131458500,24150,24250,24250,24150,256
|
|
20230804,115900,5125267400,24150,24150,24150,24150,50
|
|
20230804,115800,5124059900,24150,24150,24150,24150,51
|
|
20230804,115700,5122828250,24150,24150,24150,24150,162
|
|
20230804,115600,5118915950,24250,24250,24250,24250,0
|
|
20230804,115500,5118915950,24250,24250,24250,24250,6
|
|
20230804,115400,5118770450,24300,24200,24300,24150,267
|
|
20230804,115300,5112306950,24300,24300,24300,24300,0
|
|
20230804,115200,5112306950,24300,24250,24300,24100,356
|
|
20230804,115100,5103662400,24050,24250,24300,24050,173
|
|
20230804,115000,5099484750,24050,24000,24300,24000,1492
|
|
20230804,114900,5063375700,23950,24050,24050,23950,16092
|
|
20230804,114800,4677941300,24050,24100,24100,24050,101
|
|
20230804,114700,4675509500,24200,24100,24200,24100,127
|
|
20230804,114600,4672436900,24100,24150,24250,24100,1605
|
|
20230804,114500,4633716000,24200,24200,24250,24200,1633
|
|
20230804,114400,4594170900,24200,24100,24200,24100,1373
|
|
20230804,114300,4560982400,24050,24100,24150,24050,1087
|
|
20230804,114200,4534784250,24050,24100,24100,24050,875
|
|
20230804,114100,4513701400,24100,24050,24100,24050,2662
|
|
20230804,114000,4449568300,24000,23950,24000,23950,62
|
|
20230804,113900,4448080350,24000,23900,24000,23850,2024
|
|
20230804,113800,4399523400,24000,23850,24000,23800,225
|
|
20230804,113700,4394143350,23900,23900,23900,23900,1
|
|
20230804,113600,4394119450,23900,23800,23900,23750,674
|
|
20230804,113500,4378083450,23800,23900,23900,23800,1816
|
|
20230804,113400,4334796300,23900,23950,23950,23900,583
|
|
20230804,113300,4320844200,24050,23950,24050,23950,186
|
|
20230804,113200,4316381150,24100,23950,24100,23950,65
|
|
20230804,113100,4314816000,24100,24050,24100,23950,213
|
|
20230804,113000,4309713000,24050,23950,24050,23900,480
|
|
20230804,112900,4298205150,23950,24000,24000,23900,116
|
|
20230804,112800,4295431450,24000,24000,24000,24000,6
|
|
20230804,112700,4295287450,24050,24000,24050,23850,2413
|
|
20230804,112600,4237724000,23900,23950,24050,23850,2776
|
|
20230804,112500,4171418250,23950,23950,23950,23950,41
|
|
20230804,112400,4170436300,23950,24050,24050,23950,2406
|
|
20230804,112300,4112782200,24050,24050,24050,23950,86
|
|
20230804,112200,4110714900,24100,24100,24100,24100,1
|
|
20230804,112100,4110690800,23950,24000,24100,23950,2407
|
|
20230804,112000,4053021850,24000,24000,24000,24000,30
|
|
20230804,111900,4052301850,24000,23950,24100,23950,20
|
|
20230804,111800,4051822200,23900,24050,24100,23900,2979
|
|
20230804,111700,3980570850,24100,24100,24100,24100,2
|
|
20230804,111600,3980522650,24050,23950,24050,23950,190
|
|
20230804,111500,3975954850,23900,23950,24050,23900,205
|
|
20230804,111400,3971047050,24050,24000,24050,23900,1854
|
|
20230804,111300,3926650200,24050,24000,24050,24000,57
|
|
20230804,111200,3925280950,23950,23950,24000,23950,113
|
|
20230804,111100,3922574100,24050,24050,24100,23950,109
|
|
20230804,111000,3919952450,24050,23950,24050,23950,16
|
|
20230804,110900,3919567850,24100,24150,24150,23950,98
|
|
20230804,110800,3917219750,24000,24050,24150,24000,28
|
|
20230804,110700,3916547050,24100,23950,24100,23950,44
|
|
20230804,110600,3915492850,24100,24000,24100,23950,259
|
|
20230804,110500,3909270500,24000,23950,24000,23950,385
|
|
20230804,110400,3900044500,24000,24050,24150,24000,3125
|
|
20230804,110300,3824970800,24150,24150,24150,24050,358
|
|
20230804,110200,3816334450,24200,24100,24200,24100,82
|
|
20230804,110100,3814358150,24100,24200,24200,24100,28
|
|
20230804,110000,3813683250,24100,24100,24100,24100,99
|
|
20230804,105900,3811297350,24100,24150,24250,24100,139
|
|
20230804,105800,3807943050,24150,24050,24150,24050,188
|
|
20230804,105700,3803403050,24000,24250,24250,24000,736
|
|
20230804,105600,3785691700,24250,24250,24250,24250,4
|
|
20230804,105500,3785594700,24300,24250,24300,24050,271
|
|
20230804,105400,3779031600,24300,24250,24300,24050,718
|
|
20230804,105300,3761761200,24050,24200,24200,24050,232
|
|
20230804,105200,3756175350,24200,24250,24250,24200,50
|
|
20230804,105100,3754963350,24300,24100,24300,24100,753
|
|
20230804,105000,3736806050,24300,24150,24300,24150,288
|
|
20230804,104900,3729850550,24200,24300,24300,24200,9
|
|
20230804,104800,3729632550,24150,24350,24350,24150,1457
|
|
20230804,104700,3694390950,24250,24350,24350,24250,250
|
|
20230804,104600,3688327650,24300,24300,24300,24200,125
|
|
20230804,104500,3685295300,24250,24200,24300,24200,1017
|
|
20230804,104400,3660668200,24300,24200,24300,24200,59
|
|
20230804,104300,3659240100,24200,24350,24350,24200,529
|
|
20230804,104200,3646364200,24350,24350,24400,24250,3455
|
|
20230804,104100,3562373750,24350,24400,24450,24350,465
|
|
20230804,104000,3551047900,24450,24450,24450,24450,134
|
|
20230804,103900,3547771600,24450,24400,24450,24300,778
|
|
20230804,103800,3528846050,24400,24400,24400,24400,77
|
|
20230804,103700,3526967250,24500,24500,24500,24400,135
|
|
20230804,103600,3523660750,24500,24300,24500,24300,1375
|
|
20230804,103500,3490050100,24300,24350,24400,24300,2436
|
|
20230804,103400,3430695550,24350,24350,24350,24350,30
|
|
20230804,103300,3429965050,24350,24300,24350,24250,125
|
|
20230804,103200,3426928650,24250,24300,24350,24250,314
|
|
20230804,103100,3419307400,24350,24300,24350,24300,1020
|
|
20230804,103000,3394492250,24200,24200,24250,24200,161
|
|
20230804,102900,3390589750,24200,24250,24250,24200,2822
|
|
20230804,102800,3322161450,24250,24250,24300,24200,1085
|
|
20230804,102700,3295863500,24250,24250,24250,24200,767
|
|
20230804,102600,3277265450,24200,24200,24200,24200,285
|
|
20230804,102500,3270368450,24200,24150,24200,24150,19
|
|
20230804,102400,3269909150,24200,24150,24200,24150,255
|
|
20230804,102300,3263750850,24200,24150,24200,24150,126
|
|
20230804,102200,3260702850,24150,24100,24150,24100,130
|
|
20230804,102100,3257567200,24100,24100,24150,24000,79
|
|
20230804,102000,3255666300,24100,24100,24100,24100,100
|
|
20230804,101900,3253256300,24150,24150,24150,24150,1
|
|
20230804,101800,3253232150,24000,24200,24200,24000,3662
|
|
20230804,101700,3165229300,24200,24200,24200,24200,3
|
|
20230804,101600,3165156700,24250,24100,24250,24100,457
|
|
20230804,101500,3154124800,24100,24150,24150,24100,434
|
|
20230804,101400,3143657150,24150,24250,24350,24100,2632
|
|
20230804,101300,3080030550,24250,24350,24400,24250,1710
|
|
20230804,101200,3038531300,24400,24350,24400,24250,4153
|
|
20230804,101100,2937396150,24350,24250,24400,24250,2858
|
|
20230804,101000,2867898100,24250,24150,24250,24150,779
|
|
20230804,100900,2849058550,24250,24250,24250,24150,860
|
|
20230804,100800,2828261250,24200,24200,24250,24200,124
|
|
20230804,100700,2825260350,24200,24250,24250,24150,186
|
|
20230804,100600,2820763600,24300,24250,24350,24200,474
|
|
20230804,100500,2809274150,24250,24350,24350,24200,672
|
|
20230804,100400,2792950100,24350,24350,24400,24350,642
|
|
20230804,100300,2777310800,24400,24400,24400,24400,374
|
|
20230804,100200,2768185200,24300,24350,24450,24300,3427
|
|
20230804,100100,2684794300,24350,24350,24400,24300,1093
|
|
20230804,100000,2658170350,24400,24300,24400,24300,1647
|
|
20230804,095900,2618062900,24300,24350,24350,24250,1707
|
|
20230804,095800,2576573950,24300,24200,24350,24150,2741
|
|
20230804,095700,2510019700,24200,24100,24250,24100,2866
|
|
20230804,095600,2440797800,24100,24000,24100,24000,283
|
|
20230804,095500,2433991200,24000,24100,24100,24000,838
|
|
20230804,095400,2413834000,24050,24050,24100,24050,728
|
|
20230804,095300,2396317500,24050,24000,24100,23900,1978
|
|
20230804,095200,2348806650,24000,23950,24000,23850,131
|
|
20230804,095100,2345663550,23800,23900,24000,23800,305
|
|
20230804,095000,2338378150,23900,24050,24050,23900,2023
|
|
20230804,094900,2289726650,23900,23850,24050,23750,4469
|
|
20230804,094800,2182828850,23850,23900,23900,23750,105
|
|
20230804,094700,2180333850,23750,23800,23900,23750,611
|
|
20230804,094600,2165819350,23900,23800,23900,23750,256
|
|
20230804,094500,2159727000,23750,23750,23750,23650,2551
|
|
20230804,094400,2099172750,23750,23750,23750,23700,4022
|
|
20230804,094300,2003785450,23750,23900,23900,23750,4114
|
|
20230804,094200,1906057550,23800,23800,23800,23800,1959
|
|
20230804,094100,1859433350,23800,23850,23850,23800,825
|
|
20230804,094000,1839782050,23900,23950,23950,23900,411
|
|
20230804,093900,1829952650,23950,23950,24050,23950,1752
|
|
20230804,093800,1787966750,23950,24000,24000,23950,227
|
|
20230804,093700,1782519000,23950,23850,24000,23800,1643
|
|
20230804,093600,1743186300,23800,23750,23800,23700,996
|
|
20230804,093500,1719515350,23750,23950,23950,23750,436
|
|
20230804,093400,1709152200,23950,23850,23950,23750,209
|
|
20230804,093300,1704184850,23800,23750,23800,23700,783
|
|
20230804,093200,1685586550,23750,23800,23800,23700,650
|
|
20230804,093100,1670174000,23800,23750,23800,23650,1299
|
|
20230804,093000,1639288950,23750,23800,23850,23500,9994
|
|
20230804,092900,1402522150,23850,23900,23900,23850,724
|
|
20230804,092800,1385238000,23900,24000,24000,23900,232
|
|
20230804,092700,1379692400,24000,23950,24000,23900,502
|
|
20230804,092600,1367669700,23950,24000,24050,23950,334
|
|
20230804,092500,1359668950,24050,23950,24100,23900,64
|
|
20230804,092400,1358128700,24100,23900,24100,23850,2315
|
|
20230804,092300,1302830000,23900,24050,24150,23900,3068
|
|
20230804,092200,1229088250,24050,24000,24050,23950,335
|
|
20230804,092100,1221046550,24000,23900,24000,23800,675
|
|
20230804,092000,1204918250,24050,23800,24050,23750,870
|
|
20230804,091900,1184138650,23750,23850,24000,23700,3641
|
|
20230804,091800,1097463900,23850,23850,23900,23850,476
|
|
20230804,091700,1086093000,23900,23850,23900,23800,509
|
|
20230804,091600,1073967400,23850,23900,23900,23850,1453
|
|
20230804,091500,1039310850,23850,24000,24000,23850,2096
|
|
20230804,091400,989262350,23950,24100,24100,23900,2018
|
|
20230804,091300,940758650,24250,24200,24250,24000,3045
|
|
20230804,091200,867285950,24150,24300,24350,24150,2151
|
|
20230804,091100,815137500,24350,24150,24350,24150,4449
|
|
20230804,091000,707385450,24250,24000,24300,24000,3528
|
|
20230804,090900,621989700,24000,24100,24100,24000,2968
|
|
20230804,090800,550666200,24000,24050,24100,23950,2307
|
|
20230804,090700,495325400,23900,24150,24150,23850,2541
|
|
20230804,090600,434280800,24150,24200,24250,24150,1728
|
|
20230804,090500,392451000,24200,24300,24350,24200,995
|
|
20230804,090400,368293150,24300,24450,24550,24250,3411
|
|
20230804,090300,284969150,24500,24150,24500,24150,2842
|
|
20230804,090200,215974100,24100,23850,24100,23800,3953
|
|
20230804,090100,121552050,23900,23950,24050,23900,1575
|
|
20230804,090000,83773300,23950,24050,24050,23950,3485
|