648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194500,7133464650,24800,24800,24800,24800,4747
|
|
20230802,194400,7133464650,24800,24800,24800,24800,0
|
|
20230802,194300,7133464650,24800,24800,24800,24800,0
|
|
20230802,194200,7133464650,24800,24800,24800,24800,0
|
|
20230802,194100,7133464650,24800,24800,24800,24800,0
|
|
20230802,194000,7133464650,24800,24800,24800,24800,0
|
|
20230802,193900,7133464650,24800,24800,24800,24800,0
|
|
20230802,193800,7133464650,24800,24800,24800,24800,0
|
|
20230802,193700,7133464650,24800,24800,24800,24800,0
|
|
20230802,193600,7133464650,24800,24800,24800,24800,0
|
|
20230802,193500,7133464650,24800,24800,24800,24800,0
|
|
20230802,193400,7133464650,24800,24800,24800,24800,0
|
|
20230802,193300,7133464650,24800,24800,24800,24800,0
|
|
20230802,193200,7133464650,24800,24800,24800,24800,0
|
|
20230802,193100,7133464650,24800,24800,24800,24800,0
|
|
20230802,193000,7133464650,24800,24800,24800,24800,0
|
|
20230802,192900,7133464650,24800,24800,24800,24800,0
|
|
20230802,192800,7133464650,24800,24800,24800,24800,0
|
|
20230802,192700,7133464650,24800,24800,24800,24800,0
|
|
20230802,192600,7133464650,24800,24800,24800,24800,0
|
|
20230802,192500,7133464650,24800,24800,24800,24800,0
|
|
20230802,192400,7133464650,24800,24800,24800,24800,0
|
|
20230802,192300,7133464650,24800,24800,24800,24800,0
|
|
20230802,192200,7133464650,24800,24800,24800,24800,0
|
|
20230802,192100,7133464650,24800,24800,24800,24800,0
|
|
20230802,192000,7133464650,24800,24800,24800,24800,0
|
|
20230802,191900,7133464650,24800,24800,24800,24800,0
|
|
20230802,191800,7133464650,24800,24800,24800,24800,0
|
|
20230802,191700,7133464650,24800,24800,24800,24800,0
|
|
20230802,191600,7133464650,24800,24800,24800,24800,0
|
|
20230802,191500,7133464650,24800,24800,24800,24800,4747
|
|
20230802,191400,7133464650,24800,24800,24800,24800,0
|
|
20230802,191300,7133464650,24800,24800,24800,24800,0
|
|
20230802,191200,7133464650,24800,24800,24800,24800,0
|
|
20230802,191100,7133464650,24800,24800,24800,24800,0
|
|
20230802,191000,7133464650,24800,24800,24800,24800,0
|
|
20230802,190900,7133464650,24800,24800,24800,24800,0
|
|
20230802,190800,7133464650,24800,24800,24800,24800,0
|
|
20230802,190700,7133464650,24800,24800,24800,24800,0
|
|
20230802,190600,7133464650,24800,24800,24800,24800,0
|
|
20230802,190500,7133464650,24800,24800,24800,24800,0
|
|
20230802,190400,7133464650,24800,24800,24800,24800,0
|
|
20230802,190300,7133464650,24800,24800,24800,24800,0
|
|
20230802,190200,7133464650,24800,24800,24800,24800,0
|
|
20230802,190100,7133464650,24800,24800,24800,24800,0
|
|
20230802,190000,7133464650,24800,24800,24800,24800,0
|
|
20230802,185900,7133464650,24800,24800,24800,24800,0
|
|
20230802,185800,7133464650,24800,24800,24800,24800,0
|
|
20230802,185700,7133464650,24800,24800,24800,24800,0
|
|
20230802,185600,7133464650,24800,24800,24800,24800,0
|
|
20230802,185500,7133464650,24800,24800,24800,24800,0
|
|
20230802,185400,7133464650,24800,24800,24800,24800,0
|
|
20230802,185300,7133464650,24800,24800,24800,24800,0
|
|
20230802,185200,7133464650,24800,24800,24800,24800,0
|
|
20230802,185100,7133464650,24800,24800,24800,24800,0
|
|
20230802,185000,7133464650,24800,24800,24800,24800,0
|
|
20230802,184900,7133464650,24800,24800,24800,24800,0
|
|
20230802,184800,7133464650,24800,24800,24800,24800,0
|
|
20230802,184700,7133464650,24800,24800,24800,24800,0
|
|
20230802,184600,7133464650,24800,24800,24800,24800,0
|
|
20230802,184500,7133464650,24800,24800,24800,24800,4747
|
|
20230802,184400,7133464650,24800,24800,24800,24800,0
|
|
20230802,184300,7133464650,24800,24800,24800,24800,0
|
|
20230802,184200,7133464650,24800,24800,24800,24800,0
|
|
20230802,184100,7133464650,24800,24800,24800,24800,0
|
|
20230802,184000,7133464650,24800,24800,24800,24800,0
|
|
20230802,183900,7133464650,24800,24800,24800,24800,0
|
|
20230802,183800,7133464650,24800,24800,24800,24800,0
|
|
20230802,183700,7133464650,24800,24800,24800,24800,0
|
|
20230802,183600,7133464650,24800,24800,24800,24800,0
|
|
20230802,183500,7133464650,24800,24800,24800,24800,0
|
|
20230802,183400,7133464650,24800,24800,24800,24800,0
|
|
20230802,183300,7133464650,24800,24800,24800,24800,0
|
|
20230802,183200,7133464650,24800,24800,24800,24800,0
|
|
20230802,183100,7133464650,24800,24800,24800,24800,0
|
|
20230802,183000,7133464650,24800,24800,24800,24800,0
|
|
20230802,182900,7133464650,24800,24800,24800,24800,0
|
|
20230802,182800,7133464650,24800,24800,24800,24800,0
|
|
20230802,182700,7133464650,24800,24800,24800,24800,0
|
|
20230802,182600,7133464650,24800,24800,24800,24800,0
|
|
20230802,182500,7133464650,24800,24800,24800,24800,0
|
|
20230802,182400,7133464650,24800,24800,24800,24800,0
|
|
20230802,182300,7133464650,24800,24800,24800,24800,0
|
|
20230802,182200,7133464650,24800,24800,24800,24800,0
|
|
20230802,182100,7133464650,24800,24800,24800,24800,0
|
|
20230802,182000,7133464650,24800,24800,24800,24800,0
|
|
20230802,181900,7133464650,24800,24800,24800,24800,0
|
|
20230802,181800,7133464650,24800,24800,24800,24800,0
|
|
20230802,181700,7133464650,24800,24800,24800,24800,0
|
|
20230802,181600,7133464650,24800,24800,24800,24800,0
|
|
20230802,181500,7133464650,24800,24800,24800,24800,4747
|
|
20230802,181400,7133464650,24800,24800,24800,24800,0
|
|
20230802,181300,7133464650,24800,24800,24800,24800,0
|
|
20230802,181200,7133464650,24800,24800,24800,24800,0
|
|
20230802,181100,7133464650,24800,24800,24800,24800,0
|
|
20230802,181000,7133464650,24800,24800,24800,24800,0
|
|
20230802,180900,7133464650,24800,24800,24800,24800,0
|
|
20230802,180800,7133464650,24800,24800,24800,24800,0
|
|
20230802,180700,7133464650,24800,24800,24800,24800,0
|
|
20230802,180600,7133464650,24800,24800,24800,24800,0
|
|
20230802,180500,7133464650,24800,24800,24800,24800,0
|
|
20230802,180400,7133464650,24800,24800,24800,24800,0
|
|
20230802,180300,7133464650,24800,24800,24800,24800,0
|
|
20230802,180200,7133464650,24800,24800,24800,24800,0
|
|
20230802,180100,7133464650,24800,24800,24800,24800,0
|
|
20230802,180000,7133464650,24800,24800,24800,24800,0
|
|
20230802,175900,7133464650,24800,24800,24800,24800,0
|
|
20230802,175800,7133464650,24800,24800,24800,24800,0
|
|
20230802,175700,7133464650,24800,24800,24800,24800,0
|
|
20230802,175600,7133464650,24800,24800,24800,24800,0
|
|
20230802,175500,7133464650,24800,24800,24800,24800,0
|
|
20230802,175400,7133464650,24800,24800,24800,24800,0
|
|
20230802,175300,7133464650,24800,24800,24800,24800,0
|
|
20230802,175200,7133464650,24800,24800,24800,24800,0
|
|
20230802,175100,7133464650,24800,24800,24800,24800,0
|
|
20230802,175000,7133464650,24800,24800,24800,24800,0
|
|
20230802,174900,7133464650,24800,24800,24800,24800,0
|
|
20230802,174800,7133464650,24800,24800,24800,24800,0
|
|
20230802,174700,7133464650,24800,24800,24800,24800,0
|
|
20230802,174600,7133464650,24800,24800,24800,24800,0
|
|
20230802,174500,7133464650,24800,24800,24800,24800,4747
|
|
20230802,174400,7133464650,24800,24800,24800,24800,0
|
|
20230802,174300,7133464650,24800,24800,24800,24800,0
|
|
20230802,174200,7133464650,24800,24800,24800,24800,0
|
|
20230802,174100,7133464650,24800,24800,24800,24800,0
|
|
20230802,174000,7133464650,24800,24800,24800,24800,0
|
|
20230802,173900,7133464650,24800,24800,24800,24800,0
|
|
20230802,173800,7133464650,24800,24800,24800,24800,0
|
|
20230802,173700,7133464650,24800,24800,24800,24800,0
|
|
20230802,173600,7133464650,24800,24800,24800,24800,0
|
|
20230802,173500,7133464650,24800,24800,24800,24800,0
|
|
20230802,173400,7133464650,24800,24800,24800,24800,0
|
|
20230802,173300,7133464650,24800,24800,24800,24800,0
|
|
20230802,173200,7133464650,24800,24800,24800,24800,0
|
|
20230802,173100,7133464650,24800,24800,24800,24800,0
|
|
20230802,173000,7133464650,24800,24800,24800,24800,0
|
|
20230802,172900,7133464650,24800,24800,24800,24800,0
|
|
20230802,172800,7133464650,24800,24800,24800,24800,0
|
|
20230802,172700,7133464650,24800,24800,24800,24800,0
|
|
20230802,172600,7133464650,24800,24800,24800,24800,0
|
|
20230802,172500,7133464650,24800,24800,24800,24800,0
|
|
20230802,172400,7133464650,24800,24800,24800,24800,0
|
|
20230802,172300,7133464650,24800,24800,24800,24800,0
|
|
20230802,172200,7133464650,24800,24800,24800,24800,0
|
|
20230802,172100,7133464650,24800,24800,24800,24800,0
|
|
20230802,172000,7133464650,24800,24800,24800,24800,0
|
|
20230802,171900,7133464650,24800,24800,24800,24800,0
|
|
20230802,171800,7133464650,24800,24800,24800,24800,0
|
|
20230802,171700,7133464650,24800,24800,24800,24800,0
|
|
20230802,171600,7133464650,24800,24800,24800,24800,0
|
|
20230802,171500,7133464650,24800,24800,24800,24800,4747
|
|
20230802,171400,7133464650,24800,24800,24800,24800,0
|
|
20230802,171300,7133464650,24800,24800,24800,24800,0
|
|
20230802,171200,7133464650,24800,24800,24800,24800,0
|
|
20230802,171100,7133464650,24800,24800,24800,24800,0
|
|
20230802,171000,7133464650,24800,24800,24800,24800,0
|
|
20230802,170900,7133464650,24800,24800,24800,24800,0
|
|
20230802,170800,7133464650,24800,24800,24800,24800,0
|
|
20230802,170700,7133464650,24800,24800,24800,24800,0
|
|
20230802,170600,7133464650,24800,24800,24800,24800,0
|
|
20230802,170500,7133464650,24800,24800,24800,24800,0
|
|
20230802,170400,7133464650,24800,24800,24800,24800,0
|
|
20230802,170300,7133464650,24800,24800,24800,24800,0
|
|
20230802,170200,7133464650,24800,24800,24800,24800,0
|
|
20230802,170100,7133464650,24800,24800,24800,24800,0
|
|
20230802,170000,7133464650,24800,24800,24800,24800,0
|
|
20230802,165900,7133464650,24800,24800,24800,24800,0
|
|
20230802,165800,7133464650,24800,24800,24800,24800,0
|
|
20230802,165700,7133464650,24800,24800,24800,24800,0
|
|
20230802,165600,7133464650,24800,24800,24800,24800,0
|
|
20230802,165500,7133464650,24800,24800,24800,24800,0
|
|
20230802,165400,7133464650,24800,24800,24800,24800,0
|
|
20230802,165300,7133464650,24800,24800,24800,24800,0
|
|
20230802,165200,7133464650,24800,24800,24800,24800,0
|
|
20230802,165100,7133464650,24800,24800,24800,24800,0
|
|
20230802,165000,7133464650,24800,24800,24800,24800,0
|
|
20230802,164900,7133464650,24800,24800,24800,24800,0
|
|
20230802,164800,7133464650,24800,24800,24800,24800,0
|
|
20230802,164700,7133464650,24800,24800,24800,24800,0
|
|
20230802,164600,7133464650,24800,24800,24800,24800,0
|
|
20230802,164500,7133464650,24800,24800,24800,24800,4747
|
|
20230802,164400,7133464650,24800,24800,24800,24800,0
|
|
20230802,164300,7133464650,24800,24800,24800,24800,0
|
|
20230802,164200,7133464650,24800,24800,24800,24800,0
|
|
20230802,164100,7133464650,24800,24800,24800,24800,0
|
|
20230802,164000,7133464650,24800,24800,24800,24800,0
|
|
20230802,163900,7133464650,24800,24800,24800,24800,0
|
|
20230802,163800,7133464650,24800,24800,24800,24800,0
|
|
20230802,163700,7133464650,24800,24800,24800,24800,0
|
|
20230802,163600,7133464650,24800,24800,24800,24800,0
|
|
20230802,163500,7133464650,24800,24800,24800,24800,0
|
|
20230802,163400,7133464650,24800,24800,24800,24800,0
|
|
20230802,163300,7133464650,24800,24800,24800,24800,0
|
|
20230802,163200,7133464650,24800,24800,24800,24800,0
|
|
20230802,163100,7133464650,24800,24800,24800,24800,0
|
|
20230802,163000,7133464650,24800,24800,24800,24800,0
|
|
20230802,162900,7133464650,24800,24800,24800,24800,0
|
|
20230802,162800,7133464650,24800,24800,24800,24800,0
|
|
20230802,162700,7133464650,24800,24800,24800,24800,0
|
|
20230802,162600,7133464650,24800,24800,24800,24800,0
|
|
20230802,162500,7133464650,24800,24800,24800,24800,0
|
|
20230802,162400,7133464650,24800,24800,24800,24800,0
|
|
20230802,162300,7133464650,24800,24800,24800,24800,0
|
|
20230802,162200,7133464650,24800,24800,24800,24800,0
|
|
20230802,162100,7133464650,24800,24800,24800,24800,0
|
|
20230802,162000,7133464650,24800,24800,24800,24800,0
|
|
20230802,161900,7133464650,24800,24800,24800,24800,0
|
|
20230802,161800,7133464650,24800,24800,24800,24800,0
|
|
20230802,161700,7133464650,24800,24800,24800,24800,0
|
|
20230802,161600,7133464650,24800,24800,24800,24800,0
|
|
20230802,161500,7133464650,24800,24800,24800,24800,4747
|
|
20230802,161400,7133464650,24800,24800,24800,24800,0
|
|
20230802,161300,7133464650,24800,24800,24800,24800,0
|
|
20230802,161200,7133464650,24800,24800,24800,24800,0
|
|
20230802,161100,7133464650,24800,24800,24800,24800,0
|
|
20230802,161000,7133464650,24800,24800,24800,24800,0
|
|
20230802,160900,7133464650,24800,24800,24800,24800,0
|
|
20230802,160800,7133464650,24800,24800,24800,24800,0
|
|
20230802,160700,7133464650,24800,24800,24800,24800,0
|
|
20230802,160600,7133464650,24800,24800,24800,24800,0
|
|
20230802,160500,7133464650,24800,24800,24800,24800,0
|
|
20230802,160400,7133464650,24800,24800,24800,24800,0
|
|
20230802,160300,7133464650,24800,24800,24800,24800,0
|
|
20230802,160200,7133464650,24800,24800,24800,24800,0
|
|
20230802,160100,7133464650,24800,24800,24800,24800,0
|
|
20230802,160000,7133464650,24800,24800,24800,24800,0
|
|
20230802,155900,7133464650,24800,24800,24800,24800,0
|
|
20230802,155800,7133464650,24800,24800,24800,24800,0
|
|
20230802,155700,7133464650,24800,24800,24800,24800,0
|
|
20230802,155600,7133464650,24800,24800,24800,24800,0
|
|
20230802,155500,7133464650,24800,24800,24800,24800,0
|
|
20230802,155400,7133464650,24800,24800,24800,24800,0
|
|
20230802,155300,7133464650,24800,24800,24800,24800,0
|
|
20230802,155200,7133464650,24800,24800,24800,24800,0
|
|
20230802,155100,7133464650,24800,24800,24800,24800,0
|
|
20230802,155000,7133464650,24800,24800,24800,24800,0
|
|
20230802,154900,7133464650,24800,24800,24800,24800,0
|
|
20230802,154800,7133464650,24800,24800,24800,24800,0
|
|
20230802,154700,7133464650,24800,24800,24800,24800,0
|
|
20230802,154600,7133464650,24800,24800,24800,24800,0
|
|
20230802,154500,7133464650,24800,24800,24800,24800,4747
|
|
20230802,154400,7133464650,24800,24800,24800,24800,0
|
|
20230802,154300,7133464650,24800,24800,24800,24800,0
|
|
20230802,154200,7133464650,24800,24800,24800,24800,0
|
|
20230802,154100,7133464650,24800,24800,24800,24800,0
|
|
20230802,154000,7133464650,24800,24800,24800,24800,0
|
|
20230802,153900,7133464650,24800,24800,24800,24800,0
|
|
20230802,153800,7133464650,24800,24800,24800,24800,0
|
|
20230802,153700,7133464650,24800,24800,24800,24800,0
|
|
20230802,153600,7133464650,24800,24800,24800,24800,0
|
|
20230802,153500,7133464650,24800,24800,24800,24800,0
|
|
20230802,153400,7133464650,24800,24800,24800,24800,0
|
|
20230802,153300,7133464650,24800,24800,24800,24800,0
|
|
20230802,153200,7133464650,24800,24800,24800,24800,0
|
|
20230802,153100,7133464650,24800,24800,24800,24800,0
|
|
20230802,153000,7133464650,24800,24800,24800,24800,4747
|
|
20230802,152900,7015739050,24950,24950,24950,24950,0
|
|
20230802,152800,7015739050,24950,24950,24950,24950,0
|
|
20230802,152700,7015739050,24950,24950,24950,24950,0
|
|
20230802,152600,7015739050,24950,24950,24950,24950,0
|
|
20230802,152500,7015739050,24950,24950,24950,24950,0
|
|
20230802,152400,7015739050,24950,24950,24950,24950,0
|
|
20230802,152300,7015739050,24950,24950,24950,24950,0
|
|
20230802,152200,7015739050,24950,24950,24950,24950,0
|
|
20230802,152100,7015739050,24950,24950,24950,24950,0
|
|
20230802,152000,7015739050,24950,24950,24950,24950,0
|
|
20230802,151900,7015739050,24950,25000,25000,24900,302
|
|
20230802,151800,7008190050,25000,24950,25000,24900,197
|
|
20230802,151700,7003279850,24950,24950,25000,24950,234
|
|
20230802,151600,6997441300,24950,24950,24950,24900,356
|
|
20230802,151500,6988559700,24950,24950,24950,24850,562
|
|
20230802,151400,6974559650,24950,24950,24950,24950,115
|
|
20230802,151300,6971690400,24950,24950,24950,24950,131
|
|
20230802,151200,6968421950,24950,24950,25000,24950,53
|
|
20230802,151100,6967098550,25000,25000,25000,24950,654
|
|
20230802,151000,6950753850,24950,24900,25050,24900,379
|
|
20230802,150900,6941285550,24950,24950,24950,24850,682
|
|
20230802,150800,6924334200,25050,24950,25050,24850,2358
|
|
20230802,150700,6865550600,25050,25050,25050,25000,218
|
|
20230802,150600,6860094800,25050,25000,25050,25000,208
|
|
20230802,150500,6854894600,25000,25000,25050,25000,148
|
|
20230802,150400,6851194500,25050,25000,25050,25000,153
|
|
20230802,150300,6847367750,25000,25000,25000,24950,89
|
|
20230802,150200,6845143500,24950,25000,25000,24950,1118
|
|
20230802,150100,6817243550,25000,25050,25150,25000,687
|
|
20230802,150000,6800041300,25000,25150,25150,25000,15
|
|
20230802,145900,6799665850,25200,25000,25300,25000,1613
|
|
20230802,145800,6759103700,25000,24900,25000,24900,391
|
|
20230802,145700,6749346350,24950,24950,24950,24950,165
|
|
20230802,145600,6745229600,24950,25000,25000,24900,2278
|
|
20230802,145500,6688485950,25000,25000,25000,25000,177
|
|
20230802,145400,6684060950,25000,24950,25000,24950,108
|
|
20230802,145300,6681361750,24950,24950,25000,24950,46
|
|
20230802,145200,6680211950,25000,25000,25000,25000,115
|
|
20230802,145100,6677336950,24950,24850,25000,24850,394
|
|
20230802,145000,6667526400,24900,25000,25000,24900,1966
|
|
20230802,144900,6618536750,25050,25000,25050,24950,202
|
|
20230802,144800,6613483050,24950,25000,25050,24950,1853
|
|
20230802,144700,6567198000,25000,25000,25050,24950,185
|
|
20230802,144600,6562573350,25000,25000,25000,25000,369
|
|
20230802,144500,6553348350,25000,25150,25150,25000,1112
|
|
20230802,144400,6525532800,25150,25100,25150,25100,297
|
|
20230802,144300,6518072450,25100,25050,25100,25000,1053
|
|
20230802,144200,6491709000,25100,25100,25100,25100,404
|
|
20230802,144100,6481568600,25100,25100,25100,25050,175
|
|
20230802,144000,6477178450,25100,25050,25100,25050,192
|
|
20230802,143900,6472362450,25050,25250,25250,25000,1691
|
|
20230802,143800,6430007350,25250,25200,25250,25200,341
|
|
20230802,143700,6421414100,25200,25250,25250,25200,194
|
|
20230802,143600,6416523700,25250,25250,25250,25200,320
|
|
20230802,143500,6408444500,25300,25250,25300,25250,120
|
|
20230802,143400,6405414250,25250,25250,25250,25250,335
|
|
20230802,143300,6396955500,25250,25300,25300,25250,270
|
|
20230802,143200,6390136050,25300,25250,25300,25250,108
|
|
20230802,143100,6387409000,25250,25250,25300,25250,281
|
|
20230802,143000,6380309850,25250,25150,25300,25150,1049
|
|
20230802,142900,6353870800,25150,25100,25150,25000,1662
|
|
20230802,142800,6312228600,25150,25200,25250,25100,516
|
|
20230802,142700,6299241550,25250,25200,25250,25200,76
|
|
20230802,142600,6297325100,25250,25250,25300,25200,347
|
|
20230802,142500,6288566900,25250,25250,25250,25200,400
|
|
20230802,142400,6278477000,25250,25200,25250,25150,438
|
|
20230802,142300,6267445850,25250,25200,25250,25200,156
|
|
20230802,142200,6263508650,25200,25150,25200,25150,179
|
|
20230802,142100,6259002850,25200,25150,25200,25150,97
|
|
20230802,142000,6256561250,25150,25250,25250,25100,917
|
|
20230802,141900,6233500600,25250,25200,25250,25150,568
|
|
20230802,141800,6219173200,25250,25250,25250,25200,46
|
|
20230802,141700,6218012550,25200,25150,25250,25150,228
|
|
20230802,141600,6212263350,25150,25150,25150,25150,136
|
|
20230802,141500,6208842950,25150,25200,25200,25150,496
|
|
20230802,141400,6196361800,25200,25200,25250,25200,620
|
|
20230802,141300,6180737750,25200,25200,25200,25200,152
|
|
20230802,141200,6176907350,25200,25150,25200,25150,169
|
|
20230802,141100,6172649400,25200,25200,25200,25150,173
|
|
20230802,141000,6168294100,25200,25150,25200,25150,180
|
|
20230802,140900,6163767050,25150,25150,25200,25050,2056
|
|
20230802,140800,6112080350,25150,25150,25150,25150,84
|
|
20230802,140700,6109967750,25150,25150,25150,25100,302
|
|
20230802,140600,6102386000,25150,25150,25150,25150,174
|
|
20230802,140500,6098009900,25150,25150,25150,25150,105
|
|
20230802,140400,6095369150,25150,25150,25150,25150,378
|
|
20230802,140300,6085862450,25150,25150,25150,25100,183
|
|
20230802,140200,6081260250,25150,25100,25150,25100,587
|
|
20230802,140100,6066515500,25100,25100,25100,25100,31
|
|
20230802,140000,6065737400,25100,25050,25100,25000,1815
|
|
20230802,135900,6020350750,25150,25050,25150,24850,4523
|
|
20230802,135800,5907489400,25150,25150,25200,25050,1956
|
|
20230802,135700,5858466800,25150,25200,25200,25150,434
|
|
20230802,135600,5847539300,25200,25250,25300,25200,206
|
|
20230802,135500,5842347850,25300,25250,25300,25200,297
|
|
20230802,135400,5834842450,25250,25250,25300,25250,624
|
|
20230802,135300,5819072550,25250,25050,25300,25050,896
|
|
20230802,135200,5796477800,25100,25050,25100,25050,535
|
|
20230802,135100,5783074750,25050,25000,25050,25000,49
|
|
20230802,135000,5781848250,25000,24850,25000,24850,2580
|
|
20230802,134900,5717471100,24850,24950,24950,24800,971
|
|
20230802,134800,5693320250,24950,24900,24950,24850,1186
|
|
20230802,134700,5663788900,24900,24950,24950,24800,3153
|
|
20230802,134600,5585412100,24950,25100,25150,24900,516
|
|
20230802,134500,5572485150,25150,25100,25150,25050,475
|
|
20230802,134400,5560562500,25150,25100,25150,25100,681
|
|
20230802,134300,5543440250,25150,25050,25150,25050,801
|
|
20230802,134200,5523336400,25200,24950,25200,24950,1819
|
|
20230802,134100,5477867500,24950,25000,25000,24950,236
|
|
20230802,134000,5471977900,25000,24950,25000,24950,1145
|
|
20230802,133900,5443360000,24950,24900,24950,24700,2330
|
|
20230802,133800,5385624250,24900,24950,24950,24900,1187
|
|
20230802,133700,5356064900,25000,25150,25150,24750,8381
|
|
20230802,133600,5146989600,25150,25100,25150,25100,58
|
|
20230802,133500,5145533100,25100,25150,25200,25050,2538
|
|
20230802,133400,5081861550,25150,25100,25200,25100,1263
|
|
20230802,133300,5050115450,25100,25100,25100,25050,603
|
|
20230802,133200,5034997450,25100,25100,25150,25100,1230
|
|
20230802,133100,5004124000,25100,25050,25100,25050,232
|
|
20230802,133000,4998302100,25050,25000,25050,25000,713
|
|
20230802,132900,4980467000,25100,25000,25100,25000,422
|
|
20230802,132800,4969914800,25050,25200,25200,24900,5559
|
|
20230802,132700,4831205200,25150,25250,25250,25150,4839
|
|
20230802,132600,4709264700,25300,25250,25300,25250,28
|
|
20230802,132500,4708556400,25250,25200,25250,25200,251
|
|
20230802,132400,4702221050,25200,25150,25200,25150,470
|
|
20230802,132300,4690400500,25050,25150,25150,25050,770
|
|
20230802,132200,4671052450,25150,25150,25150,25100,792
|
|
20230802,132100,4651160550,25200,25250,25250,25200,2206
|
|
20230802,132000,4595471100,25250,25300,25300,25250,182
|
|
20230802,131900,4590868250,25300,25250,25300,25250,89
|
|
20230802,131800,4588616600,25300,25350,25350,25300,222
|
|
20230802,131700,4582999900,25400,25350,25400,25350,511
|
|
20230802,131600,4570043000,25350,25350,25400,25350,213
|
|
20230802,131500,4564643350,25350,25350,25350,25350,12
|
|
20230802,131400,4564339150,25350,25300,25350,25300,215
|
|
20230802,131300,4558891900,25300,25350,25350,25300,236
|
|
20230802,131200,4552911850,25350,25350,25350,25350,4
|
|
20230802,131100,4552810450,25350,25250,25350,25250,191
|
|
20230802,131000,4547976550,25300,25300,25300,25300,2
|
|
20230802,130900,4547925950,25250,25350,25350,25100,2608
|
|
20230802,130800,4482168350,25450,25400,25450,25200,3684
|
|
20230802,130700,4388856900,25450,25450,25450,25450,289
|
|
20230802,130600,4381501850,25450,25400,25450,25400,802
|
|
20230802,130500,4361093550,25400,25400,25400,25400,238
|
|
20230802,130400,4355048350,25400,25350,25400,25350,226
|
|
20230802,130300,4349318950,25350,25350,25400,25350,22
|
|
20230802,130200,4348761150,25350,25350,25350,25350,759
|
|
20230802,130100,4329520500,25350,25350,25350,25350,2
|
|
20230802,130000,4329469800,25300,25350,25350,25300,277
|
|
20230802,125900,4322457850,25350,25300,25350,25300,558
|
|
20230802,125800,4308336500,25350,25350,25350,25350,160
|
|
20230802,125700,4304280500,25400,25350,25400,25350,131
|
|
20230802,125600,4300956550,25350,25350,25350,25350,158
|
|
20230802,125500,4296951250,25350,25400,25400,25350,153
|
|
20230802,125400,4293070350,25400,25400,25400,25400,725
|
|
20230802,125300,4274655350,25400,25350,25400,25350,234
|
|
20230802,125200,4268716750,25350,25300,25450,25300,5403
|
|
20230802,125100,4131528000,25300,25200,25300,25200,2067
|
|
20230802,125000,4079310500,25200,25200,25200,25200,20
|
|
20230802,124900,4078806500,25200,25200,25200,25200,40
|
|
20230802,124800,4077798500,25200,25250,25250,25200,224
|
|
20230802,124700,4072142700,25250,25150,25250,25150,167
|
|
20230802,124600,4067933650,25200,25250,25250,25150,758
|
|
20230802,124500,4048869800,25200,25250,25250,25200,556
|
|
20230802,124400,4034847000,25250,25250,25250,25250,2
|
|
20230802,124300,4034796500,25250,25250,25250,25250,6
|
|
20230802,124200,4034645000,25250,25200,25250,25200,521
|
|
20230802,124100,4021515750,25200,25150,25200,25150,7
|
|
20230802,124000,4021339400,25200,25200,25200,25200,4
|
|
20230802,123900,4021238600,25250,25200,25250,25200,228
|
|
20230802,123800,4015488000,25200,25200,25200,25200,6
|
|
20230802,123700,4015336800,25200,25250,25250,25200,88
|
|
20230802,123600,4013115150,25250,25250,25250,25200,200
|
|
20230802,123500,4008068250,25250,25250,25250,25200,219
|
|
20230802,123400,4002541800,25250,25200,25250,25200,70
|
|
20230802,123300,4000777700,25200,25200,25200,25200,312
|
|
20230802,123200,3992915300,25200,25200,25200,25200,2
|
|
20230802,123100,3992864900,25200,25150,25200,25150,143
|
|
20230802,123000,3989261500,25200,25200,25200,25200,147
|
|
20230802,122900,3985557100,25200,25200,25200,25200,63
|
|
20230802,122800,3983969500,25200,25200,25200,25200,205
|
|
20230802,122700,3978803500,25200,25150,25200,25150,463
|
|
20230802,122600,3967150600,25150,25050,25150,25050,192
|
|
20230802,122500,3962331500,25100,25050,25100,25050,104
|
|
20230802,122400,3959721350,25100,25100,25100,25100,132
|
|
20230802,122300,3956408150,25100,25100,25100,25100,20
|
|
20230802,122200,3955906150,25100,25100,25100,25050,275
|
|
20230802,122100,3949003700,25100,25050,25100,25050,32
|
|
20230802,122000,3948201400,25050,25050,25100,25050,33
|
|
20230802,121900,3947374100,25050,25000,25050,25000,423
|
|
20230802,121800,3936793950,25050,25100,25100,25050,23
|
|
20230802,121700,3936217700,25100,25100,25100,25100,81
|
|
20230802,121600,3934184600,25050,25050,25100,25050,137
|
|
20230802,121500,3930751800,25050,25000,25050,25000,21
|
|
20230802,121400,3930225850,24950,24950,25050,24950,229
|
|
20230802,121300,3924508300,25000,25100,25100,25000,557
|
|
20230802,121200,3910567250,25100,25050,25100,25050,136
|
|
20230802,121100,3907159450,25100,25100,25100,25100,79
|
|
20230802,121000,3905176550,25100,25100,25150,25050,251
|
|
20230802,120900,3898880500,25100,25100,25100,25100,6
|
|
20230802,120800,3898729900,25100,25050,25150,25050,90
|
|
20230802,120700,3896470900,25100,25100,25150,25100,199
|
|
20230802,120600,3891475050,25100,25150,25150,25100,34
|
|
20230802,120500,3890620200,25150,25150,25150,25150,87
|
|
20230802,120400,3888432150,25150,25050,25150,25050,593
|
|
20230802,120300,3873552850,25050,25100,25100,25050,574
|
|
20230802,120200,3859173850,25100,25100,25100,25100,80
|
|
20230802,120100,3857165850,25100,25100,25100,25050,275
|
|
20230802,120000,3850268350,25100,25100,25100,25100,13
|
|
20230802,115900,3849942050,25100,25100,25100,25050,180
|
|
20230802,115800,3845429050,25100,25100,25100,25100,160
|
|
20230802,115700,3841413050,25100,25100,25100,25050,122
|
|
20230802,115600,3838352850,25100,25100,25100,25050,42
|
|
20230802,115500,3837299250,25050,25050,25050,25050,236
|
|
20230802,115400,3831387450,25050,25050,25050,25000,109
|
|
20230802,115300,3828658000,25050,25050,25100,25050,250
|
|
20230802,115200,3822395300,25050,25150,25150,25050,65
|
|
20230802,115100,3820764700,25150,25150,25150,25150,83
|
|
20230802,115000,3818677250,25150,25100,25200,25100,300
|
|
20230802,114900,3811137600,25150,25150,25150,25100,32
|
|
20230802,114800,3810333250,25150,25150,25200,25150,92
|
|
20230802,114700,3808019000,25100,25200,25200,25100,144
|
|
20230802,114600,3804396600,25150,25150,25150,25100,98
|
|
20230802,114500,3801935400,25150,25150,25150,25150,85
|
|
20230802,114400,3799797650,25150,25050,25150,25050,143
|
|
20230802,114300,3796204000,25050,25100,25100,25050,44
|
|
20230802,114200,3795101300,25150,25050,25150,25050,370
|
|
20230802,114100,3785820050,25100,24950,25150,24900,2588
|
|
20230802,114000,3721064350,24900,25000,25050,24900,437
|
|
20230802,113900,3710151550,24950,25000,25050,24950,431
|
|
20230802,113800,3699380950,25050,25100,25150,25000,468
|
|
20230802,113700,3687643200,25200,25050,25200,25000,216
|
|
20230802,113600,3682232050,25050,25200,25200,25050,359
|
|
20230802,113500,3673219300,25200,25250,25250,25200,181
|
|
20230802,113400,3668651100,25250,25250,25250,25200,201
|
|
20230802,113300,3663580950,25250,25250,25250,25250,8
|
|
20230802,113200,3663378950,25300,25250,25400,25150,2325
|
|
20230802,113100,3604654550,25250,25150,25250,25150,246
|
|
20230802,113000,3598456250,25150,25200,25200,25150,302
|
|
20230802,112900,3590853850,25200,25200,25200,25200,224
|
|
20230802,112800,3585209050,25200,25200,25200,25150,126
|
|
20230802,112700,3582035600,25200,25250,25250,25200,3
|
|
20230802,112600,3581959900,25250,25150,25300,25150,3964
|
|
20230802,112500,3481768800,25150,25100,25150,25100,122
|
|
20230802,112400,3478706500,25100,25050,25100,25050,69
|
|
20230802,112300,3476977100,25050,25100,25150,25050,1294
|
|
20230802,112200,3444443700,25200,25100,25200,25100,728
|
|
20230802,112100,3426146950,25100,25050,25100,25050,428
|
|
20230802,112000,3415425150,25050,25050,25100,25000,438
|
|
20230802,111900,3404453950,25050,24900,25050,24900,2021
|
|
20230802,111800,3354002550,24900,24900,24950,24900,408
|
|
20230802,111700,3343843200,24900,25000,25000,24850,596
|
|
20230802,111600,3328981050,25000,25050,25050,25000,348
|
|
20230802,111500,3320280950,25050,25000,25100,25000,1041
|
|
20230802,111400,3294219450,25000,24900,25000,24850,2510
|
|
20230802,111300,3231706600,24850,24900,24900,24850,423
|
|
20230802,111200,3221174150,24900,24850,24900,24850,186
|
|
20230802,111100,3216551750,24850,24850,24850,24850,225
|
|
20230802,111000,3210960500,24800,24850,24850,24800,14
|
|
20230802,110900,3210613000,24800,24800,24850,24800,194
|
|
20230802,110800,3205794650,24800,24900,24900,24800,544
|
|
20230802,110700,3192291650,24900,24900,24900,24900,20
|
|
20230802,110600,3191793650,24900,24850,24900,24800,213
|
|
20230802,110500,3186504200,24750,24750,24750,24700,771
|
|
20230802,110400,3167422200,24750,24750,24750,24750,791
|
|
20230802,110300,3147844950,24700,24750,24750,24700,153
|
|
20230802,110200,3144058500,24750,24750,24750,24700,1308
|
|
20230802,110100,3111686500,24900,24700,24900,24600,602
|
|
20230802,110000,3096836550,24650,24600,24700,24550,4191
|
|
20230802,105900,2993795000,24600,24650,24650,24550,5886
|
|
20230802,105800,2849177300,24650,24650,24700,24650,1786
|
|
20230802,105700,2805151900,24700,24650,24750,24650,400
|
|
20230802,105600,2795285250,24600,24700,24700,24600,762
|
|
20230802,105500,2776497000,24700,24750,24800,24700,580
|
|
20230802,105400,2762165000,24750,24700,24750,24700,151
|
|
20230802,105300,2758430000,24700,24650,24750,24650,347
|
|
20230802,105200,2749851550,24650,24700,24700,24600,2429
|
|
20230802,105100,2690032350,24700,24700,24750,24700,1717
|
|
20230802,105000,2647611950,24700,24800,24800,24700,6598
|
|
20230802,104900,2484454100,24800,24900,24900,24800,3293
|
|
20230802,104800,2402710600,24900,24900,24900,24900,262
|
|
20230802,104700,2396186800,24850,24900,24900,24850,540
|
|
20230802,104600,2382742200,24900,24950,24950,24900,560
|
|
20230802,104500,2368796250,24900,25000,25000,24900,490
|
|
20230802,104400,2356588600,24950,24950,24950,24900,137
|
|
20230802,104300,2353171450,24950,25050,25050,24900,3880
|
|
20230802,104200,2256475300,25050,25050,25050,25000,1130
|
|
20230802,104100,2228195400,25100,25100,25100,25050,512
|
|
20230802,104000,2215369200,25100,25100,25150,25000,1603
|
|
20230802,103900,2175257850,25100,25100,25150,25050,2022
|
|
20230802,103800,2124522500,25100,25050,25100,25050,7
|
|
20230802,103700,2124347050,25100,25050,25100,25050,108
|
|
20230802,103600,2121640200,24950,25100,25100,24950,643
|
|
20230802,103500,2105552950,25150,25150,25150,25150,278
|
|
20230802,103400,2098561250,25150,25100,25150,25100,118
|
|
20230802,103300,2095597350,25100,25150,25150,25100,86
|
|
20230802,103200,2093437950,25150,25150,25150,25150,9
|
|
20230802,103100,2093211600,25150,25150,25150,25050,54
|
|
20230802,103000,2091853800,25100,25100,25100,25100,73
|
|
20230802,102900,2090021500,25100,25000,25100,25000,10
|
|
20230802,102800,2089770700,25000,25000,25000,25000,579
|
|
20230802,102700,2075295700,25000,24950,25000,24950,125
|
|
20230802,102600,2072171700,24950,25000,25000,24950,466
|
|
20230802,102500,2060542100,25000,25000,25000,25000,1116
|
|
20230802,102400,2032642100,25000,25100,25100,25000,891
|
|
20230802,102300,2010323000,25050,25050,25050,25050,29
|
|
20230802,102200,2009596550,25050,25050,25050,25050,1
|
|
20230802,102100,2009571500,25050,25150,25150,25050,613
|
|
20230802,102000,1994184400,25100,25100,25200,25100,726
|
|
20230802,101900,1975958900,25200,25150,25200,25150,1057
|
|
20230802,101800,1949359900,25250,25200,25250,25200,231
|
|
20230802,101700,1943538600,25150,25150,25150,25150,50
|
|
20230802,101600,1942281100,25150,25150,25150,25150,214
|
|
20230802,101500,1936899000,25150,25200,25200,25150,945
|
|
20230802,101400,1913132050,25200,25250,25250,25150,1707
|
|
20230802,101300,1870165600,25200,25100,25250,25100,412
|
|
20230802,101200,1859793650,25150,25000,25150,25000,141
|
|
20230802,101100,1856262750,25050,24950,25050,24950,2
|
|
20230802,101000,1856212750,25000,25000,25000,25000,21
|
|
20230802,100900,1855687750,25000,25000,25000,25000,56
|
|
20230802,100800,1854287750,25000,25000,25000,25000,9
|
|
20230802,100700,1854062750,25000,25000,25000,25000,733
|
|
20230802,100600,1835737750,25050,25100,25100,25050,368
|
|
20230802,100500,1826518650,25150,25000,25150,25000,1005
|
|
20230802,100400,1801353850,25050,25000,25050,24950,191
|
|
20230802,100300,1796578750,25000,24950,25000,24900,68
|
|
20230802,100200,1794882500,24950,24950,24950,24950,2
|
|
20230802,100100,1794832600,24950,24950,24950,24900,174
|
|
20230802,100000,1790498400,24950,25000,25050,24900,412
|
|
20230802,095900,1780220800,25000,24850,25000,24850,350
|
|
20230802,095800,1771503300,24850,24800,24900,24800,997
|
|
20230802,095700,1746773550,24800,24900,24900,24800,750
|
|
20230802,095600,1728133050,24900,25050,25050,24900,2842
|
|
20230802,095500,1657260000,25050,25050,25050,25050,13
|
|
20230802,095400,1656934350,25050,25000,25050,25000,294
|
|
20230802,095300,1649571650,25050,25000,25050,25000,76
|
|
20230802,095200,1647670350,24950,24900,24950,24850,12
|
|
20230802,095100,1647371350,24900,24850,24900,24850,426
|
|
20230802,095000,1636774500,24750,24950,24950,24750,4881
|
|
20230802,094900,1515606750,24950,24900,25050,24900,874
|
|
20230802,094800,1493792700,24900,25250,25250,24850,21694
|
|
20230802,094700,951250750,25300,25300,25300,25200,1308
|
|
20230802,094600,918288600,25250,25300,25300,25250,1314
|
|
20230802,094500,885094800,25300,25400,25400,25300,2917
|
|
20230802,094400,811113750,25350,25350,25350,25350,1503
|
|
20230802,094300,773012700,25350,25350,25350,25350,55
|
|
20230802,094200,771618450,25450,25400,25450,25400,8
|
|
20230802,094100,771414950,25450,25400,25450,25400,371
|
|
20230802,094000,761990900,25400,25400,25400,25400,267
|
|
20230802,093900,755209100,25450,25500,25500,25450,246
|
|
20230802,093800,748946650,25500,25500,25500,25500,136
|
|
20230802,093700,745478650,25500,25400,25500,25400,298
|
|
20230802,093600,737904850,25450,25450,25500,25400,277
|
|
20230802,093500,730855150,25450,25400,25450,25350,169
|
|
20230802,093400,726565200,25350,25350,25350,25350,21
|
|
20230802,093300,726032850,25450,25350,25450,25350,56
|
|
20230802,093200,724610550,25300,25250,25300,25250,2933
|
|
20230802,093100,650537300,25300,25500,25500,25300,2626
|
|
20230802,093000,584086150,25500,25500,25500,25500,23
|
|
20230802,092900,583499650,25500,25350,25500,25350,823
|
|
20230802,092800,562634500,25350,25350,25350,25350,20
|
|
20230802,092700,562127500,25350,25350,25400,25300,1990
|
|
20230802,092600,511711600,25300,25400,25400,25300,1897
|
|
20230802,092500,463713000,25350,25400,25400,25350,2085
|
|
20230802,092400,410812700,25400,25450,25450,25400,704
|
|
20230802,092300,392900900,25500,25500,25500,25500,2
|
|
20230802,092200,392849900,25500,25500,25500,25500,578
|
|
20230802,092100,378110900,25500,25500,25500,25450,1380
|
|
20230802,092000,342935900,25500,25600,25600,25500,119
|
|
20230802,091900,339899900,25500,25600,25600,25500,70
|
|
20230802,091800,338109900,25600,25500,25600,25500,64
|
|
20230802,091700,336477800,25600,25550,25600,25500,292
|
|
20230802,091600,329008100,25500,25550,25600,25450,1578
|
|
20230802,091500,288729550,25550,25550,25600,25550,534
|
|
20230802,091400,275085800,25600,25600,25600,25600,52
|
|
20230802,091300,273754600,25650,25650,25650,25600,378
|
|
20230802,091200,264060750,25700,25600,25700,25600,362
|
|
20230802,091100,254772800,25550,25600,25650,25550,319
|
|
20230802,091000,246615050,25600,25650,25650,25550,870
|
|
20230802,090900,224364800,25650,25700,25700,25650,22
|
|
20230802,090800,223799500,25750,25550,25750,25550,825
|
|
20230802,090700,202603750,25750,25750,25750,25650,187
|
|
20230802,090600,197798500,25700,25900,25900,25700,807
|
|
20230802,090500,177005750,25850,25600,25900,25600,2015
|
|
20230802,090400,125126750,25600,25550,25650,25550,587
|
|
20230802,090300,110100700,25500,25350,25500,25350,1807
|
|
20230802,090200,64081000,25500,25300,25500,25250,240
|
|
20230802,090100,57969400,25250,25300,25400,25250,874
|
|
20230802,090000,35846000,25300,25400,25400,25250,778
|