652 lines
38 KiB
CSV
652 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194900,206332339800,199400,199400,199400,199400,70860
|
|
20230802,194800,206332339800,199400,199400,199400,199400,0
|
|
20230802,194700,206332339800,199400,199400,199400,199400,0
|
|
20230802,194600,206332339800,199400,199400,199400,199400,0
|
|
20230802,194500,206332339800,199400,199400,199400,199400,0
|
|
20230802,194400,206332339800,199400,199400,199400,199400,0
|
|
20230802,194300,206332339800,199400,199400,199400,199400,0
|
|
20230802,194200,206332339800,199400,199400,199400,199400,0
|
|
20230802,194100,206332339800,199400,199400,199400,199400,0
|
|
20230802,194000,206332339800,199400,199400,199400,199400,0
|
|
20230802,193900,206332339800,199400,199400,199400,199400,0
|
|
20230802,193800,206332339800,199400,199400,199400,199400,0
|
|
20230802,193700,206332339800,199400,199400,199400,199400,0
|
|
20230802,193600,206332339800,199400,199400,199400,199400,0
|
|
20230802,193500,206332339800,199400,199400,199400,199400,0
|
|
20230802,193400,206332339800,199400,199400,199400,199400,0
|
|
20230802,193300,206332339800,199400,199400,199400,199400,0
|
|
20230802,193200,206332339800,199400,199400,199400,199400,0
|
|
20230802,193100,206332339800,199400,199400,199400,199400,0
|
|
20230802,193000,206332339800,199400,199400,199400,199400,0
|
|
20230802,192900,206332339800,199400,199400,199400,199400,0
|
|
20230802,192800,206332339800,199400,199400,199400,199400,0
|
|
20230802,192700,206332339800,199400,199400,199400,199400,0
|
|
20230802,192600,206332339800,199400,199400,199400,199400,0
|
|
20230802,192500,206332339800,199400,199400,199400,199400,0
|
|
20230802,192400,206332339800,199400,199400,199400,199400,0
|
|
20230802,192300,206332339800,199400,199400,199400,199400,0
|
|
20230802,192200,206332339800,199400,199400,199400,199400,0
|
|
20230802,192100,206332339800,199400,199400,199400,199400,0
|
|
20230802,192000,206332339800,199400,199400,199400,199400,0
|
|
20230802,191900,206332339800,199400,199400,199400,199400,70860
|
|
20230802,191800,206332339800,199400,199400,199400,199400,0
|
|
20230802,191700,206332339800,199400,199400,199400,199400,0
|
|
20230802,191600,206332339800,199400,199400,199400,199400,0
|
|
20230802,191500,206332339800,199400,199400,199400,199400,0
|
|
20230802,191400,206332339800,199400,199400,199400,199400,0
|
|
20230802,191300,206332339800,199400,199400,199400,199400,0
|
|
20230802,191200,206332339800,199400,199400,199400,199400,0
|
|
20230802,191100,206332339800,199400,199400,199400,199400,0
|
|
20230802,191000,206332339800,199400,199400,199400,199400,0
|
|
20230802,190900,206332339800,199400,199400,199400,199400,0
|
|
20230802,190800,206332339800,199400,199400,199400,199400,0
|
|
20230802,190700,206332339800,199400,199400,199400,199400,0
|
|
20230802,190600,206332339800,199400,199400,199400,199400,0
|
|
20230802,190500,206332339800,199400,199400,199400,199400,0
|
|
20230802,190400,206332339800,199400,199400,199400,199400,0
|
|
20230802,190300,206332339800,199400,199400,199400,199400,0
|
|
20230802,190200,206332339800,199400,199400,199400,199400,0
|
|
20230802,190100,206332339800,199400,199400,199400,199400,0
|
|
20230802,190000,206332339800,199400,199400,199400,199400,0
|
|
20230802,185900,206332339800,199400,199400,199400,199400,0
|
|
20230802,185800,206332339800,199400,199400,199400,199400,0
|
|
20230802,185700,206332339800,199400,199400,199400,199400,0
|
|
20230802,185600,206332339800,199400,199400,199400,199400,0
|
|
20230802,185500,206332339800,199400,199400,199400,199400,0
|
|
20230802,185400,206332339800,199400,199400,199400,199400,0
|
|
20230802,185300,206332339800,199400,199400,199400,199400,0
|
|
20230802,185200,206332339800,199400,199400,199400,199400,0
|
|
20230802,185100,206332339800,199400,199400,199400,199400,0
|
|
20230802,185000,206332339800,199400,199400,199400,199400,0
|
|
20230802,184900,206332339800,199400,199400,199400,199400,70860
|
|
20230802,184800,206332339800,199400,199400,199400,199400,0
|
|
20230802,184700,206332339800,199400,199400,199400,199400,0
|
|
20230802,184600,206332339800,199400,199400,199400,199400,0
|
|
20230802,184500,206332339800,199400,199400,199400,199400,0
|
|
20230802,184400,206332339800,199400,199400,199400,199400,0
|
|
20230802,184300,206332339800,199400,199400,199400,199400,0
|
|
20230802,184200,206332339800,199400,199400,199400,199400,0
|
|
20230802,184100,206332339800,199400,199400,199400,199400,0
|
|
20230802,184000,206332339800,199400,199400,199400,199400,0
|
|
20230802,183900,206332339800,199400,199400,199400,199400,0
|
|
20230802,183800,206332339800,199400,199400,199400,199400,0
|
|
20230802,183700,206332339800,199400,199400,199400,199400,0
|
|
20230802,183600,206332339800,199400,199400,199400,199400,0
|
|
20230802,183500,206332339800,199400,199400,199400,199400,0
|
|
20230802,183400,206332339800,199400,199400,199400,199400,0
|
|
20230802,183300,206332339800,199400,199400,199400,199400,0
|
|
20230802,183200,206332339800,199400,199400,199400,199400,0
|
|
20230802,183100,206332339800,199400,199400,199400,199400,0
|
|
20230802,183000,206332339800,199400,199400,199400,199400,0
|
|
20230802,182900,206332339800,199400,199400,199400,199400,0
|
|
20230802,182800,206332339800,199400,199400,199400,199400,0
|
|
20230802,182700,206332339800,199400,199400,199400,199400,0
|
|
20230802,182600,206332339800,199400,199400,199400,199400,0
|
|
20230802,182500,206332339800,199400,199400,199400,199400,0
|
|
20230802,182400,206332339800,199400,199400,199400,199400,0
|
|
20230802,182300,206332339800,199400,199400,199400,199400,0
|
|
20230802,182200,206332339800,199400,199400,199400,199400,0
|
|
20230802,182100,206332339800,199400,199400,199400,199400,0
|
|
20230802,182000,206332339800,199400,199400,199400,199400,0
|
|
20230802,181900,206332339800,199400,199400,199400,199400,70860
|
|
20230802,181800,206332339800,199400,199400,199400,199400,0
|
|
20230802,181700,206332339800,199400,199400,199400,199400,0
|
|
20230802,181600,206332339800,199400,199400,199400,199400,0
|
|
20230802,181500,206332339800,199400,199400,199400,199400,0
|
|
20230802,181400,206332339800,199400,199400,199400,199400,0
|
|
20230802,181300,206332339800,199400,199400,199400,199400,0
|
|
20230802,181200,206332339800,199400,199400,199400,199400,0
|
|
20230802,181100,206332339800,199400,199400,199400,199400,0
|
|
20230802,181000,206332339800,199400,199400,199400,199400,0
|
|
20230802,180900,206332339800,199400,199400,199400,199400,0
|
|
20230802,180800,206332339800,199400,199400,199400,199400,0
|
|
20230802,180700,206332339800,199400,199400,199400,199400,0
|
|
20230802,180600,206332339800,199400,199400,199400,199400,0
|
|
20230802,180500,206332339800,199400,199400,199400,199400,0
|
|
20230802,180400,206332339800,199400,199400,199400,199400,0
|
|
20230802,180300,206332339800,199400,199400,199400,199400,0
|
|
20230802,180200,206332339800,199400,199400,199400,199400,0
|
|
20230802,180100,206332339800,199400,199400,199400,199400,0
|
|
20230802,180000,206332339800,199400,199400,199400,199400,0
|
|
20230802,175900,206332339800,199400,199400,199400,199400,0
|
|
20230802,175800,206332339800,199400,199400,199400,199400,0
|
|
20230802,175700,206332339800,199400,199400,199400,199400,0
|
|
20230802,175600,206332339800,199400,199400,199400,199400,0
|
|
20230802,175500,206332339800,199400,199400,199400,199400,0
|
|
20230802,175400,206332339800,199400,199400,199400,199400,0
|
|
20230802,175300,206332339800,199400,199400,199400,199400,0
|
|
20230802,175200,206332339800,199400,199400,199400,199400,0
|
|
20230802,175100,206332339800,199400,199400,199400,199400,0
|
|
20230802,175000,206332339800,199400,199400,199400,199400,0
|
|
20230802,174900,206332339800,199400,199400,199400,199400,70860
|
|
20230802,174800,206332339800,199400,199400,199400,199400,0
|
|
20230802,174700,206332339800,199400,199400,199400,199400,0
|
|
20230802,174600,206332339800,199400,199400,199400,199400,0
|
|
20230802,174500,206332339800,199400,199400,199400,199400,0
|
|
20230802,174400,206332339800,199400,199400,199400,199400,0
|
|
20230802,174300,206332339800,199400,199400,199400,199400,0
|
|
20230802,174200,206332339800,199400,199400,199400,199400,0
|
|
20230802,174100,206332339800,199400,199400,199400,199400,0
|
|
20230802,174000,206332339800,199400,199400,199400,199400,0
|
|
20230802,173900,206332339800,199400,199400,199400,199400,0
|
|
20230802,173800,206332339800,199400,199400,199400,199400,0
|
|
20230802,173700,206332339800,199400,199400,199400,199400,0
|
|
20230802,173600,206332339800,199400,199400,199400,199400,0
|
|
20230802,173500,206332339800,199400,199400,199400,199400,0
|
|
20230802,173400,206332339800,199400,199400,199400,199400,0
|
|
20230802,173300,206332339800,199400,199400,199400,199400,0
|
|
20230802,173200,206332339800,199400,199400,199400,199400,0
|
|
20230802,173100,206332339800,199400,199400,199400,199400,0
|
|
20230802,173000,206332339800,199400,199400,199400,199400,0
|
|
20230802,172900,206332339800,199400,199400,199400,199400,0
|
|
20230802,172800,206332339800,199400,199400,199400,199400,0
|
|
20230802,172700,206332339800,199400,199400,199400,199400,0
|
|
20230802,172600,206332339800,199400,199400,199400,199400,0
|
|
20230802,172500,206332339800,199400,199400,199400,199400,0
|
|
20230802,172400,206332339800,199400,199400,199400,199400,0
|
|
20230802,172300,206332339800,199400,199400,199400,199400,0
|
|
20230802,172200,206332339800,199400,199400,199400,199400,0
|
|
20230802,172100,206332339800,199400,199400,199400,199400,0
|
|
20230802,172000,206332339800,199400,199400,199400,199400,0
|
|
20230802,171900,206332339800,199400,199400,199400,199400,70860
|
|
20230802,171800,206332339800,199400,199400,199400,199400,0
|
|
20230802,171700,206332339800,199400,199400,199400,199400,0
|
|
20230802,171600,206332339800,199400,199400,199400,199400,0
|
|
20230802,171500,206332339800,199400,199400,199400,199400,0
|
|
20230802,171400,206332339800,199400,199400,199400,199400,0
|
|
20230802,171300,206332339800,199400,199400,199400,199400,0
|
|
20230802,171200,206332339800,199400,199400,199400,199400,0
|
|
20230802,171100,206332339800,199400,199400,199400,199400,0
|
|
20230802,171000,206332339800,199400,199400,199400,199400,0
|
|
20230802,170900,206332339800,199400,199400,199400,199400,0
|
|
20230802,170800,206332339800,199400,199400,199400,199400,0
|
|
20230802,170700,206332339800,199400,199400,199400,199400,0
|
|
20230802,170600,206332339800,199400,199400,199400,199400,0
|
|
20230802,170500,206332339800,199400,199400,199400,199400,0
|
|
20230802,170400,206332339800,199400,199400,199400,199400,0
|
|
20230802,170300,206332339800,199400,199400,199400,199400,0
|
|
20230802,170200,206332339800,199400,199400,199400,199400,0
|
|
20230802,170100,206332339800,199400,199400,199400,199400,0
|
|
20230802,170000,206332339800,199400,199400,199400,199400,0
|
|
20230802,165900,206332339800,199400,199400,199400,199400,0
|
|
20230802,165800,206332339800,199400,199400,199400,199400,0
|
|
20230802,165700,206332339800,199400,199400,199400,199400,0
|
|
20230802,165600,206332339800,199400,199400,199400,199400,0
|
|
20230802,165500,206332339800,199400,199400,199400,199400,0
|
|
20230802,165400,206332339800,199400,199400,199400,199400,0
|
|
20230802,165300,206332339800,199400,199400,199400,199400,0
|
|
20230802,165200,206332339800,199400,199400,199400,199400,0
|
|
20230802,165100,206332339800,199400,199400,199400,199400,0
|
|
20230802,165000,206332339800,199400,199400,199400,199400,0
|
|
20230802,164900,206332339800,199400,199400,199400,199400,70860
|
|
20230802,164800,206332339800,199400,199400,199400,199400,0
|
|
20230802,164700,206332339800,199400,199400,199400,199400,0
|
|
20230802,164600,206332339800,199400,199400,199400,199400,0
|
|
20230802,164500,206332339800,199400,199400,199400,199400,0
|
|
20230802,164400,206332339800,199400,199400,199400,199400,0
|
|
20230802,164300,206332339800,199400,199400,199400,199400,0
|
|
20230802,164200,206332339800,199400,199400,199400,199400,0
|
|
20230802,164100,206332339800,199400,199400,199400,199400,0
|
|
20230802,164000,206332339800,199400,199400,199400,199400,0
|
|
20230802,163900,206332339800,199400,199400,199400,199400,0
|
|
20230802,163800,206332339800,199400,199400,199400,199400,0
|
|
20230802,163700,206332339800,199400,199400,199400,199400,0
|
|
20230802,163600,206332339800,199400,199400,199400,199400,0
|
|
20230802,163500,206332339800,199400,199400,199400,199400,0
|
|
20230802,163400,206332339800,199400,199400,199400,199400,0
|
|
20230802,163300,206332339800,199400,199400,199400,199400,0
|
|
20230802,163200,206332339800,199400,199400,199400,199400,0
|
|
20230802,163100,206332339800,199400,199400,199400,199400,0
|
|
20230802,163000,206332339800,199400,199400,199400,199400,0
|
|
20230802,162900,206332339800,199400,199400,199400,199400,0
|
|
20230802,162800,206332339800,199400,199400,199400,199400,0
|
|
20230802,162700,206332339800,199400,199400,199400,199400,0
|
|
20230802,162600,206332339800,199400,199400,199400,199400,0
|
|
20230802,162500,206332339800,199400,199400,199400,199400,0
|
|
20230802,162400,206332339800,199400,199400,199400,199400,0
|
|
20230802,162300,206332339800,199400,199400,199400,199400,0
|
|
20230802,162200,206332339800,199400,199400,199400,199400,0
|
|
20230802,162100,206332339800,199400,199400,199400,199400,0
|
|
20230802,162000,206332339800,199400,199400,199400,199400,0
|
|
20230802,161900,206332339800,199400,199400,199400,199400,70860
|
|
20230802,161800,206332339800,199400,199400,199400,199400,0
|
|
20230802,161700,206332339800,199400,199400,199400,199400,0
|
|
20230802,161600,206332339800,199400,199400,199400,199400,0
|
|
20230802,161500,206332339800,199400,199400,199400,199400,0
|
|
20230802,161400,206332339800,199400,199400,199400,199400,0
|
|
20230802,161300,206332339800,199400,199400,199400,199400,0
|
|
20230802,161200,206332339800,199400,199400,199400,199400,0
|
|
20230802,161100,206332339800,199400,199400,199400,199400,0
|
|
20230802,161000,206332339800,199400,199400,199400,199400,0
|
|
20230802,160900,206332339800,199400,199400,199400,199400,0
|
|
20230802,160800,206332339800,199400,199400,199400,199400,0
|
|
20230802,160700,206332339800,199400,199400,199400,199400,0
|
|
20230802,160600,206332339800,199400,199400,199400,199400,0
|
|
20230802,160500,206332339800,199400,199400,199400,199400,0
|
|
20230802,160400,206332339800,199400,199400,199400,199400,0
|
|
20230802,160300,206332339800,199400,199400,199400,199400,0
|
|
20230802,160200,206332339800,199400,199400,199400,199400,0
|
|
20230802,160100,206332339800,199400,199400,199400,199400,0
|
|
20230802,160000,206332339800,199400,199400,199400,199400,0
|
|
20230802,155900,206332339800,199400,199400,199400,199400,0
|
|
20230802,155800,206332339800,199400,199400,199400,199400,0
|
|
20230802,155700,206332339800,199400,199400,199400,199400,0
|
|
20230802,155600,206332339800,199400,199400,199400,199400,0
|
|
20230802,155500,206332339800,199400,199400,199400,199400,0
|
|
20230802,155400,206332339800,199400,199400,199400,199400,0
|
|
20230802,155300,206332339800,199400,199400,199400,199400,0
|
|
20230802,155200,206332339800,199400,199400,199400,199400,0
|
|
20230802,155100,206332339800,199400,199400,199400,199400,0
|
|
20230802,155000,206332339800,199400,199400,199400,199400,0
|
|
20230802,154900,206332339800,199400,199400,199400,199400,70860
|
|
20230802,154800,206332339800,199400,199400,199400,199400,0
|
|
20230802,154700,206332339800,199400,199400,199400,199400,0
|
|
20230802,154600,206332339800,199400,199400,199400,199400,0
|
|
20230802,154500,206332339800,199400,199400,199400,199400,0
|
|
20230802,154400,206332339800,199400,199400,199400,199400,0
|
|
20230802,154300,206332339800,199400,199400,199400,199400,0
|
|
20230802,154200,206332339800,199400,199400,199400,199400,0
|
|
20230802,154100,206332339800,199400,199400,199400,199400,0
|
|
20230802,154000,206332339800,199400,199400,199400,199400,0
|
|
20230802,153900,206332339800,199400,199400,199400,199400,0
|
|
20230802,153800,206332339800,199400,199400,199400,199400,0
|
|
20230802,153700,206332339800,199400,199400,199400,199400,0
|
|
20230802,153600,206332339800,199400,199400,199400,199400,0
|
|
20230802,153500,206332339800,199400,199400,199400,199400,0
|
|
20230802,153400,206332339800,199400,199400,199400,199400,0
|
|
20230802,153300,206332339800,199400,199400,199400,199400,0
|
|
20230802,153200,206332339800,199400,199400,199400,199400,0
|
|
20230802,153100,206332339800,199400,199400,199400,199400,0
|
|
20230802,153000,206332339800,199400,199400,199400,199400,70860
|
|
20230802,152900,192202855800,201500,201500,201500,201500,0
|
|
20230802,152800,192202855800,201500,201500,201500,201500,0
|
|
20230802,152700,192202855800,201500,201500,201500,201500,0
|
|
20230802,152600,192202855800,201500,201500,201500,201500,0
|
|
20230802,152500,192202855800,201500,201500,201500,201500,0
|
|
20230802,152400,192202855800,201500,201500,201500,201500,0
|
|
20230802,152300,192202855800,201500,201500,201500,201500,0
|
|
20230802,152200,192202855800,201500,201500,201500,201500,0
|
|
20230802,152100,192202855800,201500,201500,201500,201500,0
|
|
20230802,152000,192202855800,201500,201500,201500,201500,0
|
|
20230802,151900,192202855800,201500,201000,201500,200000,7002
|
|
20230802,151800,190795531300,201000,201000,201500,200500,2363
|
|
20230802,151700,190320122300,201000,201500,202000,201000,3973
|
|
20230802,151600,189519761300,201000,201000,202000,200500,5757
|
|
20230802,151500,188361325800,201000,201000,201000,200500,2892
|
|
20230802,151400,187780460800,201000,201000,201000,200500,2934
|
|
20230802,151300,187191429800,201000,201000,201000,200500,2334
|
|
20230802,151200,186722439800,200500,201000,201500,200500,5185
|
|
20230802,151100,185680372300,201000,201000,201500,200500,2135
|
|
20230802,151000,185250914800,201000,200500,201000,200500,3545
|
|
20230802,150900,184538551800,200500,200500,201000,200500,2483
|
|
20230802,150800,184039788300,200500,200500,201000,200000,2541
|
|
20230802,150700,183530031300,200500,200500,201000,200000,2536
|
|
20230802,150600,183021256300,200500,200000,200500,200000,2524
|
|
20230802,150500,182515280300,200500,200000,200500,199900,3982
|
|
20230802,150400,181718220400,199900,199900,200000,199700,3576
|
|
20230802,150300,181003185700,199800,199800,200000,199700,2413
|
|
20230802,150200,180520885000,199700,199500,200000,199500,2952
|
|
20230802,150100,179931616300,199600,199500,199600,199500,1555
|
|
20230802,150000,179621336500,199500,199200,199900,199200,8187
|
|
20230802,145900,177989090300,199200,199400,199500,199200,5819
|
|
20230802,145800,176828953700,199400,199600,199700,199400,9839
|
|
20230802,145700,174865621200,199600,199600,199700,199600,1910
|
|
20230802,145600,174484330500,199700,199800,199900,199600,5708
|
|
20230802,145500,173344278600,199800,200000,200500,199800,12036
|
|
20230802,145400,170937026500,200000,200000,200500,200000,3979
|
|
20230802,145300,170140360500,200000,200500,200500,200000,5800
|
|
20230802,145200,168979831500,200000,200000,200500,200000,2512
|
|
20230802,145100,168477082000,200500,200000,200500,200000,1531
|
|
20230802,145000,168170396000,200000,200500,200500,200000,1477
|
|
20230802,144900,167874653000,200500,200500,201000,200000,7339
|
|
20230802,144800,166403634500,200500,201000,201000,200500,2149
|
|
20230802,144700,165972256500,201000,200500,201000,200500,1457
|
|
20230802,144600,165679874000,200500,200500,201000,200500,1647
|
|
20230802,144500,165349160500,200500,200500,201000,200500,1016
|
|
20230802,144400,165145130500,200500,200500,201000,200500,1797
|
|
20230802,144300,164784571000,201000,201000,201000,200500,972
|
|
20230802,144200,164589359500,200500,200500,201000,200500,1849
|
|
20230802,144100,164218240000,200500,201000,201000,200500,2068
|
|
20230802,144000,163802886000,201000,200500,201000,200500,1278
|
|
20230802,143900,163546154000,201000,200500,201000,200500,931
|
|
20230802,143800,163359187500,201000,200500,201000,200500,1155
|
|
20230802,143700,163127186000,201000,200500,201000,200500,1050
|
|
20230802,143600,162916336000,200500,201000,201000,200500,996
|
|
20230802,143500,162716360000,201000,200500,201000,200500,1351
|
|
20230802,143400,162444957500,201000,200500,201000,200500,1379
|
|
20230802,143300,162167957500,201000,200500,201500,200500,2232
|
|
20230802,143200,161719511000,200500,201000,201000,200500,2059
|
|
20230802,143100,161306034500,201000,200500,201000,200500,1295
|
|
20230802,143000,161045991000,200500,200500,201000,200000,7845
|
|
20230802,142900,159473079500,200500,200000,200500,200000,818
|
|
20230802,142800,159309252000,200500,200000,200500,200000,1212
|
|
20230802,142700,159066696000,200000,200000,200500,200000,1134
|
|
20230802,142600,158839748500,200500,200000,200500,200000,714
|
|
20230802,142500,158696725000,200000,200500,200500,200000,1098
|
|
20230802,142400,158476909500,200000,200000,200500,200000,958
|
|
20230802,142300,158285065500,200500,200000,200500,200000,807
|
|
20230802,142200,158123424500,200000,200000,200500,200000,582
|
|
20230802,142100,158006891500,200500,200000,200500,200000,1150
|
|
20230802,142000,157776641000,200000,200500,200500,200000,641
|
|
20230802,141900,157648255500,200500,200500,200500,200000,1197
|
|
20230802,141800,157408633000,200500,200000,200500,200000,1422
|
|
20230802,141700,157124082500,200000,200000,200500,200000,1138
|
|
20230802,141600,156896329500,200000,200500,200500,200000,808
|
|
20230802,141500,156734606500,200500,200000,200500,200000,1235
|
|
20230802,141400,156487383000,200500,200500,200500,200000,836
|
|
20230802,141300,156319947000,200000,200000,200500,200000,1201
|
|
20230802,141200,156079500000,200000,200500,201000,200000,1370
|
|
20230802,141100,155804938000,200500,201000,201500,200500,4377
|
|
20230802,141000,154925907500,201000,201000,201500,201000,545
|
|
20230802,140900,154816262500,201000,201000,201500,201000,650
|
|
20230802,140800,154685488000,201500,201500,202000,201000,1365
|
|
20230802,140700,154410595000,202000,202000,202500,201500,1493
|
|
20230802,140600,154109278500,202000,202000,202500,202000,495
|
|
20230802,140500,154009153000,202000,202500,202500,202000,526
|
|
20230802,140400,153902765500,202500,202000,202500,202000,377
|
|
20230802,140300,153826502000,202000,202000,203000,202000,1208
|
|
20230802,140200,153581848500,203000,202500,203000,202000,1777
|
|
20230802,140100,153222106000,202500,202500,203000,202000,2158
|
|
20230802,140000,152785108500,202500,202000,202500,202000,2384
|
|
20230802,135900,152303190000,202000,201500,202000,201500,2902
|
|
20230802,135800,151717633500,202000,201500,202000,201000,1982
|
|
20230802,135700,151318181500,201500,201000,201500,201000,1194
|
|
20230802,135600,151077915000,201500,201500,202000,201000,2704
|
|
20230802,135500,150532994500,201500,201500,202000,201500,1197
|
|
20230802,135400,150291712500,201500,201500,202000,201500,702
|
|
20230802,135300,150150109000,201500,200500,202000,200000,6663
|
|
20230802,135200,148811442500,200500,200500,200500,200000,1051
|
|
20230802,135100,148601117500,200500,200000,200500,200000,855
|
|
20230802,135000,148429963500,200000,199800,200500,199800,2608
|
|
20230802,134900,147908415900,199800,199900,200000,199800,1430
|
|
20230802,134800,147622547600,199900,199800,200500,199800,5598
|
|
20230802,134700,146503417000,199800,200000,200500,199800,5129
|
|
20230802,134600,145477855200,200000,200500,200500,200000,1701
|
|
20230802,134500,145137543700,200000,200000,200500,200000,1577
|
|
20230802,134400,144821995200,200000,200500,200500,200000,2419
|
|
20230802,134300,144337591700,200000,200000,200500,200000,982
|
|
20230802,134200,144141097200,200000,200000,200500,200000,1693
|
|
20230802,134100,143802222700,200000,200000,200500,200000,1838
|
|
20230802,134000,143434548200,200000,200000,200500,200000,1188
|
|
20230802,133900,143196681200,200000,200000,200500,200000,1583
|
|
20230802,133800,142879995200,200000,200000,200500,200000,1578
|
|
20230802,133700,142564245200,200000,200000,200500,200000,1117
|
|
20230802,133600,142340705700,200000,200000,200500,200000,645
|
|
20230802,133500,142211626700,200500,200500,201000,200000,5144
|
|
20230802,133400,141180494700,200500,201000,201000,200500,958
|
|
20230802,133300,140988313200,201000,201000,201000,200500,701
|
|
20230802,133200,140847646700,200500,200500,201000,200500,1752
|
|
20230802,133100,140495851200,200500,201000,201000,200500,500
|
|
20230802,133000,140395547700,201000,200500,201000,200500,555
|
|
20230802,132900,140284115200,201000,201000,201000,200500,410
|
|
20230802,132800,140201823200,200500,200500,201000,200500,652
|
|
20230802,132700,140070935700,200500,200500,201000,200500,526
|
|
20230802,132600,139965372700,201000,201500,201500,200500,1387
|
|
20230802,132500,139686489200,201000,201000,201500,201000,522
|
|
20230802,132400,139581494200,201500,200500,201500,200500,2342
|
|
20230802,132300,139110787200,200500,200500,201000,200500,640
|
|
20230802,132200,138982319200,201000,200500,201000,200500,448
|
|
20230802,132100,138892364200,200500,201000,201000,200500,1639
|
|
20230802,132000,138563202700,201000,201000,201500,200500,1236
|
|
20230802,131900,138314859700,201000,200500,201500,200500,2450
|
|
20230802,131800,137822585200,200500,200500,201000,200000,1158
|
|
20230802,131700,137590353200,200000,200500,201000,200000,1883
|
|
20230802,131600,137212780700,200500,200500,201000,200500,869
|
|
20230802,131500,137038462200,200500,201000,201500,200500,903
|
|
20230802,131400,136857035700,201000,201000,201500,200500,6736
|
|
20230802,131300,135504727200,201000,200500,201500,200500,1338
|
|
20230802,131200,135235765200,200500,201000,201500,200500,1188
|
|
20230802,131100,134997073700,201500,201000,201500,201000,2141
|
|
20230802,131000,134566689700,201000,201500,201500,201000,1352
|
|
20230802,130900,134294620200,201000,201500,202000,201000,2819
|
|
20230802,130800,133726848200,201500,202000,202000,201500,1278
|
|
20230802,130700,133469128200,201500,201500,202000,201500,565
|
|
20230802,130600,133355138700,201500,201000,201500,201000,3156
|
|
20230802,130500,132719654200,201500,201000,201500,201000,1720
|
|
20230802,130400,132373869200,201000,201000,201500,200500,2151
|
|
20230802,130300,131941596700,201000,200500,201000,200500,554
|
|
20230802,130200,131830326700,201000,201000,201000,200500,515
|
|
20230802,130100,131726862700,201000,200500,201000,200500,530
|
|
20230802,130000,131620491700,201000,200500,201000,200500,772
|
|
20230802,125900,131465542700,200500,200500,201000,200500,390
|
|
20230802,125800,131387235200,200500,201000,201500,200500,1299
|
|
20230802,125700,131126096700,201000,201000,201500,200500,2506
|
|
20230802,125600,130622418200,201000,201000,201000,200500,291
|
|
20230802,125500,130564039700,200500,200500,201000,200500,259
|
|
20230802,125400,130512066200,200500,201000,201000,200500,1554
|
|
20230802,125300,130199842200,201000,201000,201500,201000,628
|
|
20230802,125200,130073576200,201000,201000,201500,201000,3009
|
|
20230802,125100,129468643200,201000,201500,201500,201000,752
|
|
20230802,125000,129317382700,201000,201000,201500,201000,567
|
|
20230802,124900,129203244200,201000,201500,201500,201000,573
|
|
20230802,124800,129088041200,201500,201000,201500,201000,267
|
|
20230802,124700,129034342200,201500,201000,201500,201000,269
|
|
20230802,124600,128980211700,201000,201500,201500,201000,385
|
|
20230802,124500,128902684200,201500,201500,202000,201500,1965
|
|
20230802,124400,128506665700,201500,202000,202000,201500,239
|
|
20230802,124300,128458432200,201500,202000,202000,201500,517
|
|
20230802,124200,128354227700,202000,201500,202000,201500,1126
|
|
20230802,124100,128127136700,202000,202000,202000,201500,375
|
|
20230802,124000,128051427700,202000,202000,202000,201500,443
|
|
20230802,123900,127961964700,202000,201500,202000,201500,463
|
|
20230802,123800,127868466700,201500,202000,202000,201500,502
|
|
20230802,123700,127767177700,202000,201500,202000,201500,620
|
|
20230802,123600,127642026200,201500,201500,202000,201000,279
|
|
20230802,123500,127585787200,201500,201000,202000,201000,1002
|
|
20230802,123400,127383908700,201500,201500,202000,201000,2571
|
|
20230802,123300,126865857700,202000,201500,202000,201500,1488
|
|
20230802,123200,126565981700,201500,203000,203000,201500,5204
|
|
20230802,123100,125513864200,202500,203000,203000,202500,873
|
|
20230802,123000,125336658200,203000,203000,203000,202500,611
|
|
20230802,122900,125212712700,203000,203000,203000,202500,432
|
|
20230802,122800,125125057700,203000,202500,203000,202500,325
|
|
20230802,122700,125059188200,202500,202500,203000,202000,749
|
|
20230802,122600,124907493700,202000,202000,202500,202000,331
|
|
20230802,122500,124840577200,202000,202000,202500,202000,480
|
|
20230802,122400,124743479700,202000,202500,203000,202000,1193
|
|
20230802,122300,124501870700,203000,202500,203000,202500,582
|
|
20230802,122200,124383872700,202500,203000,203000,202500,718
|
|
20230802,122100,124238380200,203000,202500,203000,202000,1864
|
|
20230802,122000,123860775200,202500,202000,202500,202000,383
|
|
20230802,121900,123783344700,202000,202500,202500,202000,453
|
|
20230802,121800,123691720700,202000,202000,202500,202000,399
|
|
20230802,121700,123610987200,202500,202500,202500,202000,296
|
|
20230802,121600,123551139700,202500,202000,203000,202000,7862
|
|
20230802,121500,121959408700,202000,202500,202500,202000,419
|
|
20230802,121400,121874605200,202000,201500,202500,201500,1731
|
|
20230802,121300,121524914700,201500,201500,202000,201000,917
|
|
20230802,121200,121340250200,201500,201500,202000,201500,1614
|
|
20230802,121100,121015017200,201500,202000,202000,201500,548
|
|
20230802,121000,120904393200,202000,201500,202000,201500,388
|
|
20230802,120900,120826072700,201500,202000,202000,201500,207
|
|
20230802,120800,120784306200,201500,202000,202500,201500,782
|
|
20230802,120700,120626333200,202000,202000,202500,202000,467
|
|
20230802,120600,120531977700,202500,202000,202500,202000,1217
|
|
20230802,120500,120285982200,202000,201000,202500,201000,1691
|
|
20230802,120400,119944808200,201500,201500,202000,201000,1511
|
|
20230802,120300,119640289200,201500,202000,202000,201500,345
|
|
20230802,120200,119570665700,201500,201000,202000,201000,1419
|
|
20230802,120100,119284938200,201000,201000,201500,201000,2704
|
|
20230802,120000,118741394200,201000,201500,201500,201000,429
|
|
20230802,115900,118655082700,201000,201500,201500,200500,658
|
|
20230802,115800,118522789700,201000,201000,201500,200500,2249
|
|
20230802,115700,118070692200,201000,200500,201500,200500,1283
|
|
20230802,115600,117812750700,201000,201000,201000,200500,405
|
|
20230802,115500,117731473200,201000,201000,201000,200500,516
|
|
20230802,115400,117627925700,201000,201000,201000,200500,1855
|
|
20230802,115300,117255562200,201000,200500,201000,200000,1226
|
|
20230802,115200,117009864700,199900,200000,201000,199900,3164
|
|
20230802,115100,116375449100,200000,199500,200500,199500,6335
|
|
20230802,115000,115109644100,199400,199700,199800,199400,3119
|
|
20230802,114900,114487304600,199800,199800,199900,199600,1090
|
|
20230802,114800,114269534900,199900,200000,200000,199500,3325
|
|
20230802,114700,113605678300,200000,200000,200500,199800,1389
|
|
20230802,114600,113327969200,200000,200000,200500,199900,1294
|
|
20230802,114500,113069129300,200000,200500,200500,200000,1750
|
|
20230802,114400,112718923800,200000,200000,200500,200000,630
|
|
20230802,114300,112592850300,200000,199300,200500,199100,4449
|
|
20230802,114200,111704526900,199300,200000,200000,199300,9596
|
|
20230802,114100,109788597700,200000,200000,200500,199900,5917
|
|
20230802,114000,108605261900,200000,200000,200500,199800,3070
|
|
20230802,113900,107991265800,199900,200000,200500,199800,5423
|
|
20230802,113800,106906783500,200500,200500,201000,200000,2456
|
|
20230802,113700,106415033500,200500,200500,201000,200000,3188
|
|
20230802,113600,105776110500,200500,201000,201000,200000,26984
|
|
20230802,113500,100372664500,200500,201500,201500,200500,7213
|
|
20230802,113400,98923166500,201500,201000,201500,201000,896
|
|
20230802,113300,98742931500,201500,201500,202000,201000,2671
|
|
20230802,113200,98204866000,201500,201000,202000,201000,2049
|
|
20230802,113100,97792373000,201000,201000,202000,201000,2162
|
|
20230802,113000,97356956500,201500,201500,202000,201000,3460
|
|
20230802,112900,96660553000,201500,201500,202000,201000,1359
|
|
20230802,112800,96386694500,201500,202000,202000,201500,3158
|
|
20230802,112700,95750238000,201500,201500,202000,201500,1905
|
|
20230802,112600,95366209000,201500,202000,202500,201500,1489
|
|
20230802,112500,95065614500,202000,202000,202500,201500,1041
|
|
20230802,112400,94855294000,202500,202000,202500,202000,740
|
|
20230802,112300,94705765500,202000,202000,202500,201500,1612
|
|
20230802,112200,94380259000,202000,202500,202500,201500,945
|
|
20230802,112100,94189327000,202000,202000,202500,202000,606
|
|
20230802,112000,94066879500,202000,202000,202500,202000,1104
|
|
20230802,111900,93843786000,202500,202500,202500,202000,1210
|
|
20230802,111800,93599273500,203000,202500,203000,202000,1205
|
|
20230802,111700,93355668500,202500,202500,203000,202000,2047
|
|
20230802,111600,92941183500,202500,202000,202500,202000,1180
|
|
20230802,111500,92702691000,202500,202500,202500,201500,2596
|
|
20230802,111400,92178463000,202000,202500,203000,201500,6508
|
|
20230802,111300,90862447500,203000,203000,203000,202500,1209
|
|
20230802,111200,90617046000,203000,203000,203000,202500,734
|
|
20230802,111100,90468227500,202500,203500,203500,202500,3235
|
|
20230802,111000,89811309000,203000,203500,203500,203000,500
|
|
20230802,110900,89709727000,203000,203000,203500,203000,886
|
|
20230802,110800,89529523000,203500,204000,204500,203000,1777
|
|
20230802,110700,89167341500,204000,204500,204500,204000,401
|
|
20230802,110600,89085424500,204500,204500,204500,204000,2124
|
|
20230802,110500,88651243500,204500,204500,204500,204000,1273
|
|
20230802,110400,88391433000,204500,203500,204500,203500,1943
|
|
20230802,110300,87994967000,203500,203500,204000,203000,1150
|
|
20230802,110200,87760919500,204000,203500,204000,203500,2253
|
|
20230802,110100,87301657000,203500,202500,204000,202500,3444
|
|
20230802,110000,86601906500,202500,202000,203000,201500,3883
|
|
20230802,105900,85817742000,202000,202500,203000,202000,1185
|
|
20230802,105800,85577656500,202500,203000,203000,202000,3122
|
|
20230802,105700,84945580000,203000,203000,203000,202500,1384
|
|
20230802,105600,84665275500,202500,203000,203000,202000,3306
|
|
20230802,105500,83995735500,202500,202500,203000,202500,1383
|
|
20230802,105400,83715606000,203000,202500,203000,202500,1191
|
|
20230802,105300,83474406000,203000,202000,203000,201500,6844
|
|
20230802,105200,82091227000,202000,203500,203500,202000,8414
|
|
20230802,105100,80386905000,203000,203000,203500,203000,931
|
|
20230802,105000,80197869500,203000,203500,204000,203000,2473
|
|
20230802,104900,79694307000,204000,204000,204500,203500,1451
|
|
20230802,104800,79398371000,204000,204000,205000,204000,1617
|
|
20230802,104700,79067785500,204500,204500,204500,203500,2494
|
|
20230802,104600,78558982500,204000,204000,204500,204000,588
|
|
20230802,104500,78438900000,204500,203500,204500,203500,2196
|
|
20230802,104400,77991362000,203500,203000,204000,203000,1646
|
|
20230802,104300,77656584000,203000,202500,203500,202500,1283
|
|
20230802,104200,77396105500,203000,203000,203500,203000,1760
|
|
20230802,104100,77038790000,203500,203000,203500,202500,1186
|
|
20230802,104000,76797996000,203500,203000,203500,202500,2613
|
|
20230802,103900,76267647500,203000,203000,203500,202500,1707
|
|
20230802,103800,75921150500,203000,203500,204000,203000,7530
|
|
20230802,103700,74391088000,203500,203500,204000,203000,3724
|
|
20230802,103600,73632959500,203500,204500,204500,203500,5375
|
|
20230802,103500,72537003000,204500,204500,205000,204000,2219
|
|
20230802,103400,72084010500,204500,204500,205000,204000,1493
|
|
20230802,103300,71778780500,204500,204500,205000,204500,2788
|
|
20230802,103200,71208578000,204500,204500,205000,204500,1717
|
|
20230802,103100,70857312000,204500,204500,205000,204500,1388
|
|
20230802,103000,70573326500,204500,205500,205500,204500,1091
|
|
20230802,102900,70349888000,205000,205000,205500,205000,1426
|
|
20230802,102800,70057465000,205500,205000,205500,205000,862
|
|
20230802,102700,69880680000,205000,205000,205500,205000,954
|
|
20230802,102600,69684923000,205000,205500,206000,205000,1723
|
|
20230802,102500,69330952500,205500,206000,206000,205500,1118
|
|
20230802,102400,69101155500,206000,204500,206000,204500,4499
|
|
20230802,102300,68176646500,204500,204500,205000,204500,1270
|
|
20230802,102200,67916759000,204500,205000,205000,204500,1594
|
|
20230802,102100,67590319500,205000,205000,205500,204500,7482
|
|
20230802,102000,66057211000,205500,205500,206000,205500,3042
|
|
20230802,101900,65432010500,205500,206000,206000,205500,2212
|
|
20230802,101800,64976609000,206000,206000,206500,205500,1381
|
|
20230802,101700,64692102000,206000,206500,206500,206000,2784
|
|
20230802,101600,64118495000,206500,206500,207000,206000,1806
|
|
20230802,101500,63745858500,206500,206500,207000,206500,575
|
|
20230802,101400,63627071500,207000,207000,207500,206500,1243
|
|
20230802,101300,63369847000,207000,206500,207500,206500,1175
|
|
20230802,101200,63126643500,207000,206000,207500,206000,3176
|
|
20230802,101100,62470783500,206000,206500,207000,206000,5490
|
|
20230802,101000,61339571500,206500,207000,207000,206000,2316
|
|
20230802,100900,60861361000,206500,207500,207500,206500,1446
|
|
20230802,100800,60562053500,207000,207000,207500,207000,1232
|
|
20230802,100700,60306950000,207500,208000,208000,207000,3388
|
|
20230802,100600,59604128500,208000,208000,208000,207500,818
|
|
20230802,100500,59434253500,208000,208500,209000,207500,4532
|
|
20230802,100400,58490770500,208500,208500,209000,208500,719
|
|
20230802,100300,58340707500,208500,208500,209000,208000,2245
|
|
20230802,100200,57872246000,209000,208000,209000,208000,2732
|
|
20230802,100100,57302625000,208500,208500,208500,208000,1397
|
|
20230802,100000,57011745500,208500,208500,208500,208000,1166
|
|
20230802,095900,56768924000,208500,209000,209000,208000,2316
|
|
20230802,095800,56286114500,208500,209500,209500,208500,6842
|
|
20230802,095700,54856455000,209500,209000,209500,208500,1100
|
|
20230802,095600,54626236000,209000,210000,210000,208500,7078
|
|
20230802,095500,53144211500,210000,209500,210000,209000,4422
|
|
20230802,095400,52217295000,209500,209500,209500,209000,692
|
|
20230802,095300,52072479500,209500,208000,209500,208000,2798
|
|
20230802,095200,51487716000,208500,208000,208500,207500,2314
|
|
20230802,095100,51006594500,208000,209000,209500,208000,2282
|
|
20230802,095000,50530549000,209500,209000,209500,208500,1409
|
|
20230802,094900,50236109000,208500,209500,209500,208500,3260
|
|
20230802,094800,49554750000,209500,209000,209500,208500,2542
|
|
20230802,094700,49023529500,209000,209500,209500,208500,2591
|
|
20230802,094600,48482251500,209500,209000,209500,208500,9718
|
|
20230802,094500,46451534000,208500,208500,209000,208000,3517
|
|
20230802,094400,45717512500,208500,208500,209000,207500,10272
|
|
20230802,094300,43575255000,209000,207500,209000,207000,7953
|
|
20230802,094200,41921424000,207500,207000,207500,206500,2049
|
|
20230802,094100,41497220500,207000,206000,207000,206000,1437
|
|
20230802,094000,41200515500,205500,206000,206500,205500,1643
|
|
20230802,093900,40862146000,206500,207000,207000,206000,2424
|
|
20230802,093800,40361633500,207000,206500,207000,206000,3717
|
|
20230802,093700,39593799500,206500,206500,206500,206000,1421
|
|
20230802,093600,39300846500,206000,206000,206500,206000,761
|
|
20230802,093500,39143967000,206000,205500,206500,205500,3809
|
|
20230802,093400,38360498500,206000,205500,206500,205500,3527
|
|
20230802,093300,37634018000,206000,205500,206000,205500,1186
|
|
20230802,093200,37390054000,205500,206000,206000,205500,684
|
|
20230802,093100,37249354500,206000,205500,206000,205000,3115
|
|
20230802,093000,36609256500,205500,205500,205500,205000,823
|
|
20230802,092900,36440439000,205000,205500,205500,205000,1331
|
|
20230802,092800,36167445000,205000,205500,205500,205000,1192
|
|
20230802,092700,35922705500,205500,205500,205500,205000,994
|
|
20230802,092600,35718758500,205500,205500,206000,205000,1225
|
|
20230802,092500,35467146000,206000,206000,206500,205500,4441
|
|
20230802,092400,34553831000,206000,205000,206500,204500,11353
|
|
20230802,092300,32218724500,204500,204500,205500,204500,2684
|
|
20230802,092200,31668429500,205000,205000,205000,204000,4232
|
|
20230802,092100,30802870500,205000,206500,207000,204500,11668
|
|
20230802,092000,28403002500,206500,206500,206500,206000,4479
|
|
20230802,091900,27480099500,206500,206000,206500,206000,1172
|
|
20230802,091800,27238486000,206500,206000,206500,206000,664
|
|
20230802,091700,27101540000,206500,206000,206500,205500,4857
|
|
20230802,091600,26100837500,206500,207000,207000,206000,4492
|
|
20230802,091500,25172661500,206000,207500,207500,206000,7455
|
|
20230802,091400,23629954000,207500,207000,207500,206500,2260
|
|
20230802,091300,23161913000,207000,207000,207500,206500,4503
|
|
20230802,091200,22230053500,207000,206000,207000,206000,3564
|
|
20230802,091100,21494042500,206000,206000,206500,205500,4021
|
|
20230802,091000,20665712000,206000,206000,206000,205500,1309
|
|
20230802,090900,20396344500,206000,206000,206500,205000,7609
|
|
20230802,090800,18830158500,206500,206000,207500,205500,8203
|
|
20230802,090700,17135374500,206000,204500,206500,204000,10274
|
|
20230802,090600,15023750000,204500,204000,204500,203500,4892
|
|
20230802,090500,14024780000,204000,204500,205000,203500,5813
|
|
20230802,090400,12837346500,204000,203500,204500,202500,6474
|
|
20230802,090300,11520075000,204000,202500,204000,202000,8078
|
|
20230802,090200,9883051500,202500,203500,204500,202000,11300
|
|
20230802,090100,7587671000,204000,201000,204500,200500,8469
|
|
20230802,090000,5874199500,201000,202000,202500,200500,28598
|