650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194700,44854149850,31750,31750,31750,31750,9518
|
|
20230802,194600,44854149850,31750,31750,31750,31750,0
|
|
20230802,194500,44854149850,31750,31750,31750,31750,0
|
|
20230802,194400,44854149850,31750,31750,31750,31750,0
|
|
20230802,194300,44854149850,31750,31750,31750,31750,0
|
|
20230802,194200,44854149850,31750,31750,31750,31750,0
|
|
20230802,194100,44854149850,31750,31750,31750,31750,0
|
|
20230802,194000,44854149850,31750,31750,31750,31750,0
|
|
20230802,193900,44854149850,31750,31750,31750,31750,0
|
|
20230802,193800,44854149850,31750,31750,31750,31750,0
|
|
20230802,193700,44854149850,31750,31750,31750,31750,0
|
|
20230802,193600,44854149850,31750,31750,31750,31750,0
|
|
20230802,193500,44854149850,31750,31750,31750,31750,0
|
|
20230802,193400,44854149850,31750,31750,31750,31750,0
|
|
20230802,193300,44854149850,31750,31750,31750,31750,0
|
|
20230802,193200,44854149850,31750,31750,31750,31750,0
|
|
20230802,193100,44854149850,31750,31750,31750,31750,0
|
|
20230802,193000,44854149850,31750,31750,31750,31750,0
|
|
20230802,192900,44854149850,31750,31750,31750,31750,0
|
|
20230802,192800,44854149850,31750,31750,31750,31750,0
|
|
20230802,192700,44854149850,31750,31750,31750,31750,0
|
|
20230802,192600,44854149850,31750,31750,31750,31750,0
|
|
20230802,192500,44854149850,31750,31750,31750,31750,0
|
|
20230802,192400,44854149850,31750,31750,31750,31750,0
|
|
20230802,192300,44854149850,31750,31750,31750,31750,0
|
|
20230802,192200,44854149850,31750,31750,31750,31750,0
|
|
20230802,192100,44854149850,31750,31750,31750,31750,0
|
|
20230802,192000,44854149850,31750,31750,31750,31750,0
|
|
20230802,191900,44854149850,31750,31750,31750,31750,0
|
|
20230802,191800,44854149850,31750,31750,31750,31750,0
|
|
20230802,191700,44854149850,31750,31750,31750,31750,9518
|
|
20230802,191600,44854149850,31750,31750,31750,31750,0
|
|
20230802,191500,44854149850,31750,31750,31750,31750,0
|
|
20230802,191400,44854149850,31750,31750,31750,31750,0
|
|
20230802,191300,44854149850,31750,31750,31750,31750,0
|
|
20230802,191200,44854149850,31750,31750,31750,31750,0
|
|
20230802,191100,44854149850,31750,31750,31750,31750,0
|
|
20230802,191000,44854149850,31750,31750,31750,31750,0
|
|
20230802,190900,44854149850,31750,31750,31750,31750,0
|
|
20230802,190800,44854149850,31750,31750,31750,31750,0
|
|
20230802,190700,44854149850,31750,31750,31750,31750,0
|
|
20230802,190600,44854149850,31750,31750,31750,31750,0
|
|
20230802,190500,44854149850,31750,31750,31750,31750,0
|
|
20230802,190400,44854149850,31750,31750,31750,31750,0
|
|
20230802,190300,44854149850,31750,31750,31750,31750,0
|
|
20230802,190200,44854149850,31750,31750,31750,31750,0
|
|
20230802,190100,44854149850,31750,31750,31750,31750,0
|
|
20230802,190000,44854149850,31750,31750,31750,31750,0
|
|
20230802,185900,44854149850,31750,31750,31750,31750,0
|
|
20230802,185800,44854149850,31750,31750,31750,31750,0
|
|
20230802,185700,44854149850,31750,31750,31750,31750,0
|
|
20230802,185600,44854149850,31750,31750,31750,31750,0
|
|
20230802,185500,44854149850,31750,31750,31750,31750,0
|
|
20230802,185400,44854149850,31750,31750,31750,31750,0
|
|
20230802,185300,44854149850,31750,31750,31750,31750,0
|
|
20230802,185200,44854149850,31750,31750,31750,31750,0
|
|
20230802,185100,44854149850,31750,31750,31750,31750,0
|
|
20230802,185000,44854149850,31750,31750,31750,31750,0
|
|
20230802,184900,44854149850,31750,31750,31750,31750,0
|
|
20230802,184800,44854149850,31750,31750,31750,31750,0
|
|
20230802,184700,44854149850,31750,31750,31750,31750,9518
|
|
20230802,184600,44854149850,31750,31750,31750,31750,0
|
|
20230802,184500,44854149850,31750,31750,31750,31750,0
|
|
20230802,184400,44854149850,31750,31750,31750,31750,0
|
|
20230802,184300,44854149850,31750,31750,31750,31750,0
|
|
20230802,184200,44854149850,31750,31750,31750,31750,0
|
|
20230802,184100,44854149850,31750,31750,31750,31750,0
|
|
20230802,184000,44854149850,31750,31750,31750,31750,0
|
|
20230802,183900,44854149850,31750,31750,31750,31750,0
|
|
20230802,183800,44854149850,31750,31750,31750,31750,0
|
|
20230802,183700,44854149850,31750,31750,31750,31750,0
|
|
20230802,183600,44854149850,31750,31750,31750,31750,0
|
|
20230802,183500,44854149850,31750,31750,31750,31750,0
|
|
20230802,183400,44854149850,31750,31750,31750,31750,0
|
|
20230802,183300,44854149850,31750,31750,31750,31750,0
|
|
20230802,183200,44854149850,31750,31750,31750,31750,0
|
|
20230802,183100,44854149850,31750,31750,31750,31750,0
|
|
20230802,183000,44854149850,31750,31750,31750,31750,0
|
|
20230802,182900,44854149850,31750,31750,31750,31750,0
|
|
20230802,182800,44854149850,31750,31750,31750,31750,0
|
|
20230802,182700,44854149850,31750,31750,31750,31750,0
|
|
20230802,182600,44854149850,31750,31750,31750,31750,0
|
|
20230802,182500,44854149850,31750,31750,31750,31750,0
|
|
20230802,182400,44854149850,31750,31750,31750,31750,0
|
|
20230802,182300,44854149850,31750,31750,31750,31750,0
|
|
20230802,182200,44854149850,31750,31750,31750,31750,0
|
|
20230802,182100,44854149850,31750,31750,31750,31750,0
|
|
20230802,182000,44854149850,31750,31750,31750,31750,0
|
|
20230802,181900,44854149850,31750,31750,31750,31750,0
|
|
20230802,181800,44854149850,31750,31750,31750,31750,0
|
|
20230802,181700,44854149850,31750,31750,31750,31750,9518
|
|
20230802,181600,44854149850,31750,31750,31750,31750,0
|
|
20230802,181500,44854149850,31750,31750,31750,31750,0
|
|
20230802,181400,44854149850,31750,31750,31750,31750,0
|
|
20230802,181300,44854149850,31750,31750,31750,31750,0
|
|
20230802,181200,44854149850,31750,31750,31750,31750,0
|
|
20230802,181100,44854149850,31750,31750,31750,31750,0
|
|
20230802,181000,44854149850,31750,31750,31750,31750,0
|
|
20230802,180900,44854149850,31750,31750,31750,31750,0
|
|
20230802,180800,44854149850,31750,31750,31750,31750,0
|
|
20230802,180700,44854149850,31750,31750,31750,31750,0
|
|
20230802,180600,44854149850,31750,31750,31750,31750,0
|
|
20230802,180500,44854149850,31750,31750,31750,31750,0
|
|
20230802,180400,44854149850,31750,31750,31750,31750,0
|
|
20230802,180300,44854149850,31750,31750,31750,31750,0
|
|
20230802,180200,44854149850,31750,31750,31750,31750,0
|
|
20230802,180100,44854149850,31750,31750,31750,31750,0
|
|
20230802,180000,44854149850,31750,31750,31750,31750,0
|
|
20230802,175900,44854149850,31750,31750,31750,31750,0
|
|
20230802,175800,44854149850,31750,31750,31750,31750,0
|
|
20230802,175700,44854149850,31750,31750,31750,31750,0
|
|
20230802,175600,44854149850,31750,31750,31750,31750,0
|
|
20230802,175500,44854149850,31750,31750,31750,31750,0
|
|
20230802,175400,44854149850,31750,31750,31750,31750,0
|
|
20230802,175300,44854149850,31750,31750,31750,31750,0
|
|
20230802,175200,44854149850,31750,31750,31750,31750,0
|
|
20230802,175100,44854149850,31750,31750,31750,31750,0
|
|
20230802,175000,44854149850,31750,31750,31750,31750,0
|
|
20230802,174900,44854149850,31750,31750,31750,31750,0
|
|
20230802,174800,44854149850,31750,31750,31750,31750,0
|
|
20230802,174700,44854149850,31750,31750,31750,31750,9518
|
|
20230802,174600,44854149850,31750,31750,31750,31750,0
|
|
20230802,174500,44854149850,31750,31750,31750,31750,0
|
|
20230802,174400,44854149850,31750,31750,31750,31750,0
|
|
20230802,174300,44854149850,31750,31750,31750,31750,0
|
|
20230802,174200,44854149850,31750,31750,31750,31750,0
|
|
20230802,174100,44854149850,31750,31750,31750,31750,0
|
|
20230802,174000,44854149850,31750,31750,31750,31750,0
|
|
20230802,173900,44854149850,31750,31750,31750,31750,0
|
|
20230802,173800,44854149850,31750,31750,31750,31750,0
|
|
20230802,173700,44854149850,31750,31750,31750,31750,0
|
|
20230802,173600,44854149850,31750,31750,31750,31750,0
|
|
20230802,173500,44854149850,31750,31750,31750,31750,0
|
|
20230802,173400,44854149850,31750,31750,31750,31750,0
|
|
20230802,173300,44854149850,31750,31750,31750,31750,0
|
|
20230802,173200,44854149850,31750,31750,31750,31750,0
|
|
20230802,173100,44854149850,31750,31750,31750,31750,0
|
|
20230802,173000,44854149850,31750,31750,31750,31750,0
|
|
20230802,172900,44854149850,31750,31750,31750,31750,0
|
|
20230802,172800,44854149850,31750,31750,31750,31750,0
|
|
20230802,172700,44854149850,31750,31750,31750,31750,0
|
|
20230802,172600,44854149850,31750,31750,31750,31750,0
|
|
20230802,172500,44854149850,31750,31750,31750,31750,0
|
|
20230802,172400,44854149850,31750,31750,31750,31750,0
|
|
20230802,172300,44854149850,31750,31750,31750,31750,0
|
|
20230802,172200,44854149850,31750,31750,31750,31750,0
|
|
20230802,172100,44854149850,31750,31750,31750,31750,0
|
|
20230802,172000,44854149850,31750,31750,31750,31750,0
|
|
20230802,171900,44854149850,31750,31750,31750,31750,0
|
|
20230802,171800,44854149850,31750,31750,31750,31750,0
|
|
20230802,171700,44854149850,31750,31750,31750,31750,9518
|
|
20230802,171600,44854149850,31750,31750,31750,31750,0
|
|
20230802,171500,44854149850,31750,31750,31750,31750,0
|
|
20230802,171400,44854149850,31750,31750,31750,31750,0
|
|
20230802,171300,44854149850,31750,31750,31750,31750,0
|
|
20230802,171200,44854149850,31750,31750,31750,31750,0
|
|
20230802,171100,44854149850,31750,31750,31750,31750,0
|
|
20230802,171000,44854149850,31750,31750,31750,31750,0
|
|
20230802,170900,44854149850,31750,31750,31750,31750,0
|
|
20230802,170800,44854149850,31750,31750,31750,31750,0
|
|
20230802,170700,44854149850,31750,31750,31750,31750,0
|
|
20230802,170600,44854149850,31750,31750,31750,31750,0
|
|
20230802,170500,44854149850,31750,31750,31750,31750,0
|
|
20230802,170400,44854149850,31750,31750,31750,31750,0
|
|
20230802,170300,44854149850,31750,31750,31750,31750,0
|
|
20230802,170200,44854149850,31750,31750,31750,31750,0
|
|
20230802,170100,44854149850,31750,31750,31750,31750,0
|
|
20230802,170000,44854149850,31750,31750,31750,31750,0
|
|
20230802,165900,44854149850,31750,31750,31750,31750,0
|
|
20230802,165800,44854149850,31750,31750,31750,31750,0
|
|
20230802,165700,44854149850,31750,31750,31750,31750,0
|
|
20230802,165600,44854149850,31750,31750,31750,31750,0
|
|
20230802,165500,44854149850,31750,31750,31750,31750,0
|
|
20230802,165400,44854149850,31750,31750,31750,31750,0
|
|
20230802,165300,44854149850,31750,31750,31750,31750,0
|
|
20230802,165200,44854149850,31750,31750,31750,31750,0
|
|
20230802,165100,44854149850,31750,31750,31750,31750,0
|
|
20230802,165000,44854149850,31750,31750,31750,31750,0
|
|
20230802,164900,44854149850,31750,31750,31750,31750,0
|
|
20230802,164800,44854149850,31750,31750,31750,31750,0
|
|
20230802,164700,44854149850,31750,31750,31750,31750,9518
|
|
20230802,164600,44854149850,31750,31750,31750,31750,0
|
|
20230802,164500,44854149850,31750,31750,31750,31750,0
|
|
20230802,164400,44854149850,31750,31750,31750,31750,0
|
|
20230802,164300,44854149850,31750,31750,31750,31750,0
|
|
20230802,164200,44854149850,31750,31750,31750,31750,0
|
|
20230802,164100,44854149850,31750,31750,31750,31750,0
|
|
20230802,164000,44854149850,31750,31750,31750,31750,0
|
|
20230802,163900,44854149850,31750,31750,31750,31750,0
|
|
20230802,163800,44854149850,31750,31750,31750,31750,0
|
|
20230802,163700,44854149850,31750,31750,31750,31750,0
|
|
20230802,163600,44854149850,31750,31750,31750,31750,0
|
|
20230802,163500,44854149850,31750,31750,31750,31750,0
|
|
20230802,163400,44854149850,31750,31750,31750,31750,0
|
|
20230802,163300,44854149850,31750,31750,31750,31750,0
|
|
20230802,163200,44854149850,31750,31750,31750,31750,0
|
|
20230802,163100,44854149850,31750,31750,31750,31750,0
|
|
20230802,163000,44854149850,31750,31750,31750,31750,0
|
|
20230802,162900,44854149850,31750,31750,31750,31750,0
|
|
20230802,162800,44854149850,31750,31750,31750,31750,0
|
|
20230802,162700,44854149850,31750,31750,31750,31750,0
|
|
20230802,162600,44854149850,31750,31750,31750,31750,0
|
|
20230802,162500,44854149850,31750,31750,31750,31750,0
|
|
20230802,162400,44854149850,31750,31750,31750,31750,0
|
|
20230802,162300,44854149850,31750,31750,31750,31750,0
|
|
20230802,162200,44854149850,31750,31750,31750,31750,0
|
|
20230802,162100,44854149850,31750,31750,31750,31750,0
|
|
20230802,162000,44854149850,31750,31750,31750,31750,0
|
|
20230802,161900,44854149850,31750,31750,31750,31750,0
|
|
20230802,161800,44854149850,31750,31750,31750,31750,0
|
|
20230802,161700,44854149850,31750,31750,31750,31750,9518
|
|
20230802,161600,44854149850,31750,31750,31750,31750,0
|
|
20230802,161500,44854149850,31750,31750,31750,31750,0
|
|
20230802,161400,44854149850,31750,31750,31750,31750,0
|
|
20230802,161300,44854149850,31750,31750,31750,31750,0
|
|
20230802,161200,44854149850,31750,31750,31750,31750,0
|
|
20230802,161100,44854149850,31750,31750,31750,31750,0
|
|
20230802,161000,44854149850,31750,31750,31750,31750,0
|
|
20230802,160900,44854149850,31750,31750,31750,31750,0
|
|
20230802,160800,44854149850,31750,31750,31750,31750,0
|
|
20230802,160700,44854149850,31750,31750,31750,31750,0
|
|
20230802,160600,44854149850,31750,31750,31750,31750,0
|
|
20230802,160500,44854149850,31750,31750,31750,31750,0
|
|
20230802,160400,44854149850,31750,31750,31750,31750,0
|
|
20230802,160300,44854149850,31750,31750,31750,31750,0
|
|
20230802,160200,44854149850,31750,31750,31750,31750,0
|
|
20230802,160100,44854149850,31750,31750,31750,31750,0
|
|
20230802,160000,44854149850,31750,31750,31750,31750,0
|
|
20230802,155900,44854149850,31750,31750,31750,31750,0
|
|
20230802,155800,44854149850,31750,31750,31750,31750,0
|
|
20230802,155700,44854149850,31750,31750,31750,31750,0
|
|
20230802,155600,44854149850,31750,31750,31750,31750,0
|
|
20230802,155500,44854149850,31750,31750,31750,31750,0
|
|
20230802,155400,44854149850,31750,31750,31750,31750,0
|
|
20230802,155300,44854149850,31750,31750,31750,31750,0
|
|
20230802,155200,44854149850,31750,31750,31750,31750,0
|
|
20230802,155100,44854149850,31750,31750,31750,31750,0
|
|
20230802,155000,44854149850,31750,31750,31750,31750,0
|
|
20230802,154900,44854149850,31750,31750,31750,31750,0
|
|
20230802,154800,44854149850,31750,31750,31750,31750,0
|
|
20230802,154700,44854149850,31750,31750,31750,31750,9518
|
|
20230802,154600,44854149850,31750,31750,31750,31750,0
|
|
20230802,154500,44854149850,31750,31750,31750,31750,0
|
|
20230802,154400,44854149850,31750,31750,31750,31750,0
|
|
20230802,154300,44854149850,31750,31750,31750,31750,0
|
|
20230802,154200,44854149850,31750,31750,31750,31750,0
|
|
20230802,154100,44854149850,31750,31750,31750,31750,0
|
|
20230802,154000,44854149850,31750,31750,31750,31750,0
|
|
20230802,153900,44854149850,31750,31750,31750,31750,0
|
|
20230802,153800,44854149850,31750,31750,31750,31750,0
|
|
20230802,153700,44854149850,31750,31750,31750,31750,0
|
|
20230802,153600,44854149850,31750,31750,31750,31750,0
|
|
20230802,153500,44854149850,31750,31750,31750,31750,0
|
|
20230802,153400,44854149850,31750,31750,31750,31750,0
|
|
20230802,153300,44854149850,31750,31750,31750,31750,0
|
|
20230802,153200,44854149850,31750,31750,31750,31750,0
|
|
20230802,153100,44854149850,31750,31750,31750,31750,0
|
|
20230802,153000,44854149850,31750,31750,31750,31750,9518
|
|
20230802,152900,44551953350,32000,32000,32000,32000,0
|
|
20230802,152800,44551953350,32000,32000,32000,32000,0
|
|
20230802,152700,44551953350,32000,32000,32000,32000,0
|
|
20230802,152600,44551953350,32000,32000,32000,32000,0
|
|
20230802,152500,44551953350,32000,32000,32000,32000,0
|
|
20230802,152400,44551953350,32000,32000,32000,32000,0
|
|
20230802,152300,44551953350,32000,32000,32000,32000,0
|
|
20230802,152200,44551953350,32000,32000,32000,32000,0
|
|
20230802,152100,44551953350,32000,32000,32000,32000,0
|
|
20230802,152000,44551953350,32000,32000,32000,32000,0
|
|
20230802,151900,44551953350,32000,31750,32050,31700,6339
|
|
20230802,151800,44349487400,31750,31650,31800,31500,2915
|
|
20230802,151700,44257038700,31600,31450,31700,31400,3397
|
|
20230802,151600,44149775050,31400,31500,31500,31400,2571
|
|
20230802,151500,44068969850,31550,31600,31650,31500,2946
|
|
20230802,151400,43975901250,31650,31750,31800,31650,1781
|
|
20230802,151300,43919408350,31750,31550,31800,31550,5346
|
|
20230802,151200,43750271950,31600,31400,31600,31400,2543
|
|
20230802,151100,43670167900,31400,31450,31500,31350,4254
|
|
20230802,151000,43536481550,31450,31700,31700,31400,9544
|
|
20230802,150900,43235544150,31700,31650,31700,31600,948
|
|
20230802,150800,43205523650,31650,31750,31750,31600,5247
|
|
20230802,150700,43039500900,31750,31850,31850,31750,3622
|
|
20230802,150600,42924335450,31850,31850,31900,31850,2888
|
|
20230802,150500,42832351250,31850,31950,32000,31850,1864
|
|
20230802,150400,42772915250,31950,32050,32100,31950,4315
|
|
20230802,150300,42634742650,32100,32150,32200,32050,1268
|
|
20230802,150200,42593991300,32100,32000,32100,31900,6305
|
|
20230802,150100,42391975400,31950,32100,32100,31900,3515
|
|
20230802,150000,42279560150,32100,32200,32200,32100,3267
|
|
20230802,145900,42174611550,32200,32300,32300,32150,3891
|
|
20230802,145800,42049260950,32300,32350,32350,32200,4506
|
|
20230802,145700,41903689650,32350,32250,32350,32200,5971
|
|
20230802,145600,41711050300,32200,32600,32650,32200,8807
|
|
20230802,145500,41425347050,32600,32500,32700,32450,18592
|
|
20230802,145400,40819917450,32500,32250,32500,32250,12938
|
|
20230802,145300,40400422000,32250,32050,32250,32000,6327
|
|
20230802,145200,40196987400,32000,32100,32100,31950,2595
|
|
20230802,145100,40113872900,32100,32050,32150,32050,1504
|
|
20230802,145000,40065652800,32100,32200,32400,32100,7372
|
|
20230802,144900,39827807200,32250,31950,32250,31950,7860
|
|
20230802,144800,39575312050,31950,31950,31950,31900,1730
|
|
20230802,144700,39520062350,31900,31850,31900,31850,2514
|
|
20230802,144600,39439908850,31850,31900,31900,31850,1983
|
|
20230802,144500,39376657900,31900,32100,32150,31900,4561
|
|
20230802,144400,39230499300,32100,32150,32150,32000,1844
|
|
20230802,144300,39171338200,32150,31950,32150,31900,4481
|
|
20230802,144200,39027864650,31950,31850,31950,31850,2170
|
|
20230802,144100,38958596000,31900,31850,31900,31850,2337
|
|
20230802,144000,38884100200,31850,31800,31900,31800,1563
|
|
20230802,143900,38834320850,31800,32050,32050,31800,2099
|
|
20230802,143800,38767379350,31900,31950,32100,31900,10779
|
|
20230802,143700,38422364900,31950,31800,31950,31800,10190
|
|
20230802,143600,38097225800,31850,31700,31850,31700,4854
|
|
20230802,143500,37942968900,31750,31550,31750,31550,6331
|
|
20230802,143400,37742273350,31600,31500,31600,31500,3329
|
|
20230802,143300,37637253200,31500,31450,31500,31400,1743
|
|
20230802,143200,37582427650,31400,31450,31450,31400,1528
|
|
20230802,143100,37534399700,31400,31250,31450,31250,2509
|
|
20230802,143000,37455837350,31300,31350,31350,31250,2240
|
|
20230802,142900,37385685300,31400,31400,31450,31400,1202
|
|
20230802,142800,37347924150,31400,31350,31450,31350,832
|
|
20230802,142700,37321802550,31400,31300,31400,31300,1149
|
|
20230802,142600,37285791400,31300,31300,31300,31250,611
|
|
20230802,142500,37266675750,31300,31250,31300,31250,1573
|
|
20230802,142400,37217474750,31250,31150,31250,31100,946
|
|
20230802,142300,37187955600,31150,31100,31150,31100,281
|
|
20230802,142200,37179207500,31100,31000,31200,31000,546
|
|
20230802,142100,37162237750,31000,31000,31100,31000,1283
|
|
20230802,142000,37122459750,31000,31000,31100,31000,700
|
|
20230802,141900,37100758200,31000,31050,31100,31000,1457
|
|
20230802,141800,37055539250,31050,31050,31050,31000,1700
|
|
20230802,141700,37002817800,31050,31200,31250,31050,2356
|
|
20230802,141600,36929570050,31200,31200,31200,31150,990
|
|
20230802,141500,36898682400,31200,31150,31200,31150,140
|
|
20230802,141400,36894319300,31200,31200,31200,31150,269
|
|
20230802,141300,36885926900,31200,31250,31350,31150,4117
|
|
20230802,141200,36757144850,31200,31250,31300,31200,793
|
|
20230802,141100,36732365900,31250,31200,31300,31150,1150
|
|
20230802,141000,36696445250,31250,31250,31300,31100,1170
|
|
20230802,140900,36659896750,31250,31250,31250,31100,384
|
|
20230802,140800,36647911600,31250,31300,31300,31100,354
|
|
20230802,140700,36636861250,31300,31050,31300,31050,2173
|
|
20230802,140600,36569182000,31050,31100,31100,31050,1114
|
|
20230802,140500,36534547350,31100,31200,31200,31100,1295
|
|
20230802,140400,36494171450,31250,31200,31300,31200,3331
|
|
20230802,140300,36389980300,31200,31200,31200,31050,2882
|
|
20230802,140200,36300113400,31150,31100,31200,31050,1286
|
|
20230802,140100,36260103200,31100,31000,31100,31000,1467
|
|
20230802,140000,36214527250,31000,30950,31000,30950,859
|
|
20230802,135900,36187905550,30850,30850,30950,30800,2124
|
|
20230802,135800,36122291900,30850,30800,30850,30800,262
|
|
20230802,135700,36114218150,30700,30700,30900,30700,3408
|
|
20230802,135600,36009399150,30700,30700,30750,30600,1790
|
|
20230802,135500,35954525900,31000,31000,31050,30550,8117
|
|
20230802,135400,35704630400,31000,31050,31050,30900,2591
|
|
20230802,135300,35624327550,31100,31050,31150,31050,2405
|
|
20230802,135200,35549603000,31050,30950,31050,30850,6457
|
|
20230802,135100,35349952650,30900,30800,30950,30800,2114
|
|
20230802,135000,35284694950,30800,30700,30800,30600,2760
|
|
20230802,134900,35199921150,30700,30600,30750,30450,1880
|
|
20230802,134800,35142447200,30750,30700,30750,30500,4096
|
|
20230802,134700,35016857050,30550,30600,30700,30450,5213
|
|
20230802,134600,34857641500,30550,30700,30700,30500,2827
|
|
20230802,134500,34771296450,30700,30750,30750,30500,5292
|
|
20230802,134400,34609262850,30700,30550,30750,30350,13909
|
|
20230802,134300,34184823350,30550,30600,30650,30500,15313
|
|
20230802,134200,33716907800,30650,30850,30900,30550,15172
|
|
20230802,134100,33251031400,30900,31050,31100,30900,21533
|
|
20230802,134000,32583770150,31050,31150,31150,31050,6115
|
|
20230802,133900,32393400450,31150,31200,31200,31150,1268
|
|
20230802,133800,32353887600,31200,31200,31200,31150,1464
|
|
20230802,133700,32308221050,31200,31150,31200,31150,1003
|
|
20230802,133600,32276960650,31200,31200,31200,31150,1518
|
|
20230802,133500,32229659200,31200,31200,31250,31150,926
|
|
20230802,133400,32200793850,31200,31200,31250,31150,704
|
|
20230802,133300,32178829300,31200,31150,31200,31150,939
|
|
20230802,133200,32149554400,31200,31200,31200,31200,1076
|
|
20230802,133100,32115983200,31200,31150,31250,31150,1203
|
|
20230802,133000,32078485950,31150,31150,31200,31150,304
|
|
20230802,132900,32069007950,31150,31200,31250,31150,867
|
|
20230802,132800,32041956900,31250,31200,31250,31150,2536
|
|
20230802,132700,31962816800,31150,31200,31250,31150,1317
|
|
20230802,132600,31921768200,31200,31200,31250,31200,3688
|
|
20230802,132500,31806700100,31200,31250,31300,31200,4225
|
|
20230802,132400,31674725600,31250,31300,31350,31250,4007
|
|
20230802,132300,31549383050,31300,31350,31350,31300,279
|
|
20230802,132200,31540639000,31350,31350,31350,31300,1501
|
|
20230802,132100,31493632550,31300,31350,31350,31300,436
|
|
20230802,132000,31479966600,31350,31350,31400,31350,484
|
|
20230802,131900,31464792700,31350,31450,31450,31300,1312
|
|
20230802,131800,31423673850,31450,31350,31450,31350,850
|
|
20230802,131700,31396997300,31350,31350,31400,31350,395
|
|
20230802,131600,31384606950,31350,31350,31400,31300,990
|
|
20230802,131500,31353593500,31350,31350,31350,31300,1230
|
|
20230802,131400,31315048150,31350,31400,31400,31350,463
|
|
20230802,131300,31300530650,31450,31350,31500,31350,734
|
|
20230802,131200,31277519500,31350,31350,31550,31350,1302
|
|
20230802,131100,31236576050,31350,31400,31400,31350,1272
|
|
20230802,131000,31196648300,31400,31450,31450,31400,325
|
|
20230802,130900,31186437850,31500,31450,31500,31400,273
|
|
20230802,130800,31177859350,31400,31350,31400,31350,1307
|
|
20230802,130700,31136870200,31450,31400,31450,31350,946
|
|
20230802,130600,31107170850,31400,31400,31400,31400,544
|
|
20230802,130500,31090089250,31350,31350,31400,31300,1570
|
|
20230802,130400,31040880050,31300,31350,31350,31300,416
|
|
20230802,130300,31027842650,31350,31350,31350,31300,448
|
|
20230802,130200,31013798850,31350,31350,31350,31350,1669
|
|
20230802,130100,30961475700,31400,31450,31450,31350,735
|
|
20230802,130000,30938397050,31450,31400,31500,31400,650
|
|
20230802,125900,30917959650,31400,31400,31400,31400,227
|
|
20230802,125800,30910831850,31450,31400,31450,31350,1163
|
|
20230802,125700,30874315250,31400,31500,31500,31400,2688
|
|
20230802,125600,30789770800,31450,31600,31600,31450,214
|
|
20230802,125500,30783021550,31600,31550,31600,31550,428
|
|
20230802,125400,30769499050,31550,31500,31550,31500,1018
|
|
20230802,125300,30737403900,31500,31450,31500,31450,197
|
|
20230802,125200,30731206150,31450,31400,31450,31400,1253
|
|
20230802,125100,30691804150,31450,31450,31450,31400,88
|
|
20230802,125000,30689038200,31450,31400,31450,31400,1003
|
|
20230802,124900,30657524900,31400,31400,31450,31400,860
|
|
20230802,124800,30630516500,31400,31450,31450,31400,368
|
|
20230802,124700,30618950800,31450,31450,31450,31450,674
|
|
20230802,124600,30597753500,31450,31500,31500,31450,52
|
|
20230802,124500,30596116600,31500,31400,31500,31400,259
|
|
20230802,124400,30587971950,31400,31400,31450,31400,319
|
|
20230802,124300,30577950150,31450,31450,31450,31450,1644
|
|
20230802,124200,30526246350,31450,31450,31500,31450,691
|
|
20230802,124100,30504497800,31500,31450,31500,31450,163
|
|
20230802,124000,30499368900,31450,31450,31450,31350,1689
|
|
20230802,123900,30446347800,31450,31400,31450,31400,332
|
|
20230802,123800,30435922950,31400,31400,31450,31350,2475
|
|
20230802,123700,30358249850,31450,31550,31550,31450,1293
|
|
20230802,123600,30317569000,31500,31500,31500,31500,699
|
|
20230802,123500,30295550500,31550,31550,31550,31550,61
|
|
20230802,123400,30293625950,31550,31500,31550,31450,291
|
|
20230802,123300,30284460600,31500,31500,31500,31350,1162
|
|
20230802,123200,30247946400,31500,31550,31550,31400,667
|
|
20230802,123100,30226976500,31550,31450,31550,31450,821
|
|
20230802,123000,30201130450,31450,31500,31500,31450,970
|
|
20230802,122900,30170611700,31500,31500,31500,31500,521
|
|
20230802,122800,30154200200,31500,31450,31550,31450,1033
|
|
20230802,122700,30121668300,31500,31550,31550,31450,895
|
|
20230802,122600,30093482400,31550,31600,31600,31550,531
|
|
20230802,122500,30076715250,31600,31650,31650,31600,383
|
|
20230802,122400,30064599400,31650,31700,31750,31600,1622
|
|
20230802,122300,30013145700,31750,31750,31800,31650,1309
|
|
20230802,122200,29971631550,31800,31800,31850,31750,4318
|
|
20230802,122100,29834327950,31850,31600,31850,31600,6753
|
|
20230802,122000,29619976100,31600,31500,31600,31500,1566
|
|
20230802,121900,29570517650,31550,31450,31550,31450,746
|
|
20230802,121800,29547012950,31450,31400,31450,31400,457
|
|
20230802,121700,29532640700,31400,31350,31400,31350,263
|
|
20230802,121600,29524383550,31350,31400,31400,31350,425
|
|
20230802,121500,29511055450,31400,31350,31400,31300,841
|
|
20230802,121400,29484685800,31350,31350,31350,31350,602
|
|
20230802,121300,29465813100,31350,31350,31400,31300,883
|
|
20230802,121200,29438149300,31350,31350,31400,31350,1392
|
|
20230802,121100,29394467500,31350,31300,31350,31250,438
|
|
20230802,121000,29380760500,31250,31200,31250,31200,761
|
|
20230802,120900,29356999100,31250,31250,31250,31200,236
|
|
20230802,120800,29349629050,31200,31250,31250,31200,313
|
|
20230802,120700,29339863050,31250,31300,31300,31200,1885
|
|
20230802,120600,29281013850,31350,31300,31350,31250,1006
|
|
20230802,120500,29249521200,31300,31300,31400,31300,588
|
|
20230802,120400,29231089300,31300,31250,31300,31250,1510
|
|
20230802,120300,29183884400,31250,31150,31250,31150,581
|
|
20230802,120200,29165754000,31200,31150,31200,31150,838
|
|
20230802,120100,29139640400,31200,31250,31250,31150,597
|
|
20230802,120000,29121020450,31200,31150,31250,31050,5486
|
|
20230802,115900,28950217400,31150,31250,31250,31150,1894
|
|
20230802,115800,28891124450,31250,31300,31350,31200,1312
|
|
20230802,115700,28850102300,31350,31250,31350,31250,718
|
|
20230802,115600,28827616500,31300,31400,31400,31300,1158
|
|
20230802,115500,28791352400,31350,31450,31500,31350,1570
|
|
20230802,115400,28742030550,31450,31400,31450,31400,1186
|
|
20230802,115300,28704767800,31400,31450,31500,31400,677
|
|
20230802,115200,28683495500,31400,31500,31550,31400,2228
|
|
20230802,115100,28613383300,31500,31500,31500,31500,480
|
|
20230802,115000,28598263300,31500,31500,31550,31450,711
|
|
20230802,114900,28575869300,31500,31550,31550,31450,1919
|
|
20230802,114800,28515419250,31550,31500,31550,31500,725
|
|
20230802,114700,28492572600,31500,31450,31500,31450,1111
|
|
20230802,114600,28457610250,31450,31550,31550,31450,1894
|
|
20230802,114500,28397925600,31550,31550,31600,31500,1913
|
|
20230802,114400,28337565250,31550,31550,31550,31500,397
|
|
20230802,114300,28325050450,31550,31500,31600,31450,625
|
|
20230802,114200,28305364050,31500,31600,31600,31450,2210
|
|
20230802,114100,28235666050,31600,31700,31700,31550,2915
|
|
20230802,114000,28143450400,31700,31750,31800,31500,3970
|
|
20230802,113900,28017691750,31700,31500,31800,31400,5116
|
|
20230802,113800,27855647050,31350,31250,31500,31250,3958
|
|
20230802,113700,27731386350,31250,31250,31300,31250,661
|
|
20230802,113600,27710726250,31300,31250,31300,31200,920
|
|
20230802,113500,27681993100,31250,31200,31250,31150,593
|
|
20230802,113400,27663501700,31250,31200,31250,31200,539
|
|
20230802,113300,27646682750,31200,31250,31250,31150,119
|
|
20230802,113200,27642971400,31250,31100,31300,31100,691
|
|
20230802,113100,27621399450,31300,31150,31300,31100,1580
|
|
20230802,113000,27572204700,31150,31150,31200,31100,1028
|
|
20230802,112900,27540181150,31200,31300,31300,31200,1056
|
|
20230802,112800,27507139650,31300,31100,31300,31050,8529
|
|
20230802,112700,27241742300,31150,31200,31200,31100,2561
|
|
20230802,112600,27161933000,31200,31300,31300,31200,4724
|
|
20230802,112500,27014368150,31300,31300,31300,31250,427
|
|
20230802,112400,27001006750,31250,31250,31300,31250,1130
|
|
20230802,112300,26965675550,31250,31250,31300,31200,1169
|
|
20230802,112200,26929139400,31250,31200,31250,31200,1088
|
|
20230802,112100,26895146600,31200,31200,31250,31200,494
|
|
20230802,112000,26879721250,31200,31300,31350,31200,3310
|
|
20230802,111900,26776132900,31350,31350,31400,31300,2259
|
|
20230802,111800,26705320300,31350,31300,31400,31300,448
|
|
20230802,111700,26691260900,31400,31400,31400,31300,1277
|
|
20230802,111600,26651202450,31400,31250,31400,31150,2150
|
|
20230802,111500,26584040800,31200,31150,31250,31150,1095
|
|
20230802,111400,26549866100,31150,31100,31200,31100,877
|
|
20230802,111300,26522560750,31150,31200,31200,31100,1120
|
|
20230802,111200,26487656850,31250,31200,31250,31100,825
|
|
20230802,111100,26461947950,31100,31150,31200,31100,740
|
|
20230802,111000,26438909300,31100,31050,31100,31050,4659
|
|
20230802,110900,26294145350,31050,31100,31100,31000,3599
|
|
20230802,110800,26182410000,31100,31100,31150,31050,2945
|
|
20230802,110700,26090901250,31050,31350,31350,31050,5029
|
|
20230802,110600,25934125000,31300,31450,31450,31300,7041
|
|
20230802,110500,25713097550,31450,31300,31450,31250,1312
|
|
20230802,110400,25671918050,31250,31300,31350,31250,638
|
|
20230802,110300,25651950600,31300,31250,31300,31250,1080
|
|
20230802,110200,25618179200,31250,31200,31300,31200,1090
|
|
20230802,110100,25584122000,31200,31050,31200,31050,5675
|
|
20230802,110000,25407653150,31100,31050,31100,31000,5149
|
|
20230802,105900,25247903450,31100,31000,31100,31000,4696
|
|
20230802,105800,25102175550,31000,31000,31150,31000,2562
|
|
20230802,105700,25022697350,31000,31300,31300,31000,14173
|
|
20230802,105600,24582138450,31300,31250,31300,31150,6529
|
|
20230802,105500,24378374850,31250,31050,31250,31000,12030
|
|
20230802,105400,24004569850,31050,31200,31200,31000,19392
|
|
20230802,105300,23401761400,31200,31300,31350,31150,13915
|
|
20230802,105200,22967156900,31350,31450,31600,31300,9594
|
|
20230802,105100,22666128200,31500,31600,31600,31500,4369
|
|
20230802,105000,22528368650,31600,31550,31600,31550,697
|
|
20230802,104900,22506357200,31600,31600,31650,31550,2003
|
|
20230802,104800,22443103000,31600,31550,31600,31500,711
|
|
20230802,104700,22420680600,31550,31500,31600,31500,778
|
|
20230802,104600,22396120500,31550,31600,31600,31500,1602
|
|
20230802,104500,22345548200,31600,31550,31600,31550,2304
|
|
20230802,104400,22272797500,31550,31550,31600,31500,1081
|
|
20230802,104300,22238680450,31500,31550,31600,31450,7128
|
|
20230802,104200,22014218850,31500,31400,31500,31400,1265
|
|
20230802,104100,21974427100,31450,31350,31450,31300,2281
|
|
20230802,104000,21902880050,31300,31350,31400,31300,4251
|
|
20230802,103900,21769715450,31350,31400,31450,31300,5978
|
|
20230802,103800,21582265050,31400,31500,31500,31400,3175
|
|
20230802,103700,21482457950,31500,31600,31600,31450,6327
|
|
20230802,103600,21283030100,31600,31550,31600,31550,438
|
|
20230802,103500,21269196550,31550,31550,31600,31500,1246
|
|
20230802,103400,21229897650,31500,31600,31600,31500,2289
|
|
20230802,103300,21157701550,31600,31550,31650,31500,1937
|
|
20230802,103200,21096564050,31550,31550,31600,31450,3294
|
|
20230802,103100,20992756400,31600,31600,31600,31500,1929
|
|
20230802,103000,20931868650,31600,31450,31600,31450,1684
|
|
20230802,102900,20878779950,31450,31600,31600,31400,5258
|
|
20230802,102800,20713230600,31600,31650,31700,31600,4426
|
|
20230802,102700,20573184700,31650,31450,31650,31450,1662
|
|
20230802,102600,20520773250,31450,31350,31450,31250,17033
|
|
20230802,102500,19987252900,31350,31400,31400,31300,11299
|
|
20230802,102400,19632882850,31400,31600,31650,31400,24703
|
|
20230802,102300,18854448600,31600,31600,31650,31550,4338
|
|
20230802,102200,18717394800,31650,31650,31650,31550,2746
|
|
20230802,102100,18630625000,31600,31550,31650,31500,10973
|
|
20230802,102000,18284467000,31550,31600,31650,31550,5406
|
|
20230802,101900,18113603000,31600,31650,31700,31600,3839
|
|
20230802,101800,17992151200,31650,31700,31750,31600,3546
|
|
20230802,101700,17879910150,31750,31600,31850,31600,4632
|
|
20230802,101600,17733142850,31600,31750,31750,31600,6000
|
|
20230802,101500,17543135650,31750,31850,31850,31750,6160
|
|
20230802,101400,17347268400,31800,31700,31850,31700,1791
|
|
20230802,101300,17290386500,31800,31750,31850,31650,8352
|
|
20230802,101200,17025342600,31750,31600,31750,31550,9105
|
|
20230802,101100,16737487200,31650,32100,32100,31600,31165
|
|
20230802,101000,15745921700,32050,32200,32250,32050,3727
|
|
20230802,100900,15626259350,32200,32250,32300,32200,2188
|
|
20230802,100800,15555763100,32200,32250,32250,32200,1874
|
|
20230802,100700,15495391500,32250,32200,32300,32100,1707
|
|
20230802,100600,15440382350,32200,32100,32200,32050,1042
|
|
20230802,100500,15406912600,32150,32050,32150,31950,1755
|
|
20230802,100400,15350732800,32050,32000,32050,31950,1847
|
|
20230802,100300,15291608650,32000,31950,32000,31950,5674
|
|
20230802,100200,15110161950,32000,32000,32050,31950,2784
|
|
20230802,100100,15021085400,32050,32050,32100,32000,3739
|
|
20230802,100000,14901368650,32050,32100,32150,32050,3169
|
|
20230802,095900,14799707400,32150,32150,32150,32050,2389
|
|
20230802,095800,14722995250,32150,32100,32150,32050,1723
|
|
20230802,095700,14667622700,32100,32000,32100,32000,4133
|
|
20230802,095600,14535242900,32000,32050,32100,31950,11079
|
|
20230802,095500,14180631800,32100,32200,32200,32000,5437
|
|
20230802,095400,14006209550,32200,32150,32200,32100,3173
|
|
20230802,095300,13904273400,32100,32150,32150,32050,5004
|
|
20230802,095200,13743715800,32150,32100,32250,32100,4996
|
|
20230802,095100,13582979350,32150,32100,32200,32100,1458
|
|
20230802,095000,13536102250,32100,32300,32350,32050,8986
|
|
20230802,094900,13247245950,32300,32400,32400,32300,1254
|
|
20230802,094800,13206704950,32400,32350,32400,32250,1197
|
|
20230802,094700,13167967300,32350,32300,32400,32250,1329
|
|
20230802,094600,13125012550,32300,32150,32300,32150,2199
|
|
20230802,094500,13054133200,32150,32100,32150,32050,4170
|
|
20230802,094400,12920254050,32100,32150,32150,32050,10079
|
|
20230802,094300,12596724650,32150,32200,32250,32150,4112
|
|
20230802,094200,12464487350,32200,32350,32400,32200,6214
|
|
20230802,094100,12264018000,32350,32400,32400,32300,1423
|
|
20230802,094000,12217995850,32400,32350,32450,32250,4711
|
|
20230802,093900,12065546150,32400,32450,32500,32300,2729
|
|
20230802,093800,11977059950,32450,32350,32450,32300,2406
|
|
20230802,093700,11899183850,32350,32350,32400,32250,3710
|
|
20230802,093600,11779241650,32300,32350,32350,32250,4283
|
|
20230802,093500,11641003750,32350,32200,32350,32200,2322
|
|
20230802,093400,11566123150,32250,32450,32500,32150,12116
|
|
20230802,093300,11175195850,32450,32500,32550,32400,3402
|
|
20230802,093200,11064770000,32500,32500,32650,32450,6570
|
|
20230802,093100,10851043750,32550,32850,32850,32450,10357
|
|
20230802,093000,10512998350,32850,32800,33050,32800,4999
|
|
20230802,092900,10348431500,32800,32850,32950,32750,3472
|
|
20230802,092800,10234612550,32850,32850,32950,32750,2575
|
|
20230802,092700,10150045550,32800,32850,33000,32800,4125
|
|
20230802,092600,10014372650,32900,32850,32900,32800,3520
|
|
20230802,092500,9898765350,32850,32700,32850,32700,3190
|
|
20230802,092400,9794323000,32700,32650,32950,32650,2296
|
|
20230802,092300,9719051200,32650,32650,32700,32450,5976
|
|
20230802,092200,9524575900,32650,32650,32700,32600,4636
|
|
20230802,092100,9373299900,32700,32900,32900,32650,8323
|
|
20230802,092000,9100469000,32850,33050,33100,32850,11851
|
|
20230802,091900,8709474100,33050,33250,33500,33000,21766
|
|
20230802,091800,7985455950,33250,33150,33250,32600,13106
|
|
20230802,091700,7552810150,33200,32600,33300,32600,18418
|
|
20230802,091600,6944504250,32600,32550,32650,32500,5078
|
|
20230802,091500,6779083850,32650,32250,32650,32250,7649
|
|
20230802,091400,6530754650,32300,32100,32300,32100,3578
|
|
20230802,091300,6415669100,32100,32050,32150,32000,2432
|
|
20230802,091200,6337625300,32050,32100,32100,31950,6940
|
|
20230802,091100,6115641450,32100,32100,32100,31850,8431
|
|
20230802,091000,5846089200,32100,32300,32300,32000,9125
|
|
20230802,090900,5552500150,32250,32100,32300,32000,7796
|
|
20230802,090800,5302395850,32150,32300,32350,32100,8362
|
|
20230802,090700,5032975450,32300,32600,32650,32150,8706
|
|
20230802,090600,4751142700,32600,32150,32650,32150,10164
|
|
20230802,090500,4421131650,32100,32300,32450,32050,11586
|
|
20230802,090400,4047652400,32300,31800,32300,31800,9753
|
|
20230802,090300,3734776850,31950,32000,32050,31700,12992
|
|
20230802,090200,3320626700,32000,32500,32500,31300,51345
|
|
20230802,090100,1689899700,32350,32550,32800,32350,14778
|
|
20230802,090000,1208629100,32450,32600,32600,32050,33229
|