653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195000,613602400,28800,28800,28800,28800,237
|
|
20230802,194900,613602400,28800,28800,28800,28800,0
|
|
20230802,194800,613602400,28800,28800,28800,28800,0
|
|
20230802,194700,613602400,28800,28800,28800,28800,0
|
|
20230802,194600,613602400,28800,28800,28800,28800,0
|
|
20230802,194500,613602400,28800,28800,28800,28800,0
|
|
20230802,194400,613602400,28800,28800,28800,28800,0
|
|
20230802,194300,613602400,28800,28800,28800,28800,0
|
|
20230802,194200,613602400,28800,28800,28800,28800,0
|
|
20230802,194100,613602400,28800,28800,28800,28800,0
|
|
20230802,194000,613602400,28800,28800,28800,28800,0
|
|
20230802,193900,613602400,28800,28800,28800,28800,0
|
|
20230802,193800,613602400,28800,28800,28800,28800,0
|
|
20230802,193700,613602400,28800,28800,28800,28800,0
|
|
20230802,193600,613602400,28800,28800,28800,28800,0
|
|
20230802,193500,613602400,28800,28800,28800,28800,0
|
|
20230802,193400,613602400,28800,28800,28800,28800,0
|
|
20230802,193300,613602400,28800,28800,28800,28800,0
|
|
20230802,193200,613602400,28800,28800,28800,28800,0
|
|
20230802,193100,613602400,28800,28800,28800,28800,0
|
|
20230802,193000,613602400,28800,28800,28800,28800,0
|
|
20230802,192900,613602400,28800,28800,28800,28800,0
|
|
20230802,192800,613602400,28800,28800,28800,28800,0
|
|
20230802,192700,613602400,28800,28800,28800,28800,0
|
|
20230802,192600,613602400,28800,28800,28800,28800,0
|
|
20230802,192500,613602400,28800,28800,28800,28800,0
|
|
20230802,192400,613602400,28800,28800,28800,28800,0
|
|
20230802,192300,613602400,28800,28800,28800,28800,0
|
|
20230802,192200,613602400,28800,28800,28800,28800,0
|
|
20230802,192100,613602400,28800,28800,28800,28800,0
|
|
20230802,192000,613602400,28800,28800,28800,28800,237
|
|
20230802,191900,613602400,28800,28800,28800,28800,0
|
|
20230802,191800,613602400,28800,28800,28800,28800,0
|
|
20230802,191700,613602400,28800,28800,28800,28800,0
|
|
20230802,191600,613602400,28800,28800,28800,28800,0
|
|
20230802,191500,613602400,28800,28800,28800,28800,0
|
|
20230802,191400,613602400,28800,28800,28800,28800,0
|
|
20230802,191300,613602400,28800,28800,28800,28800,0
|
|
20230802,191200,613602400,28800,28800,28800,28800,0
|
|
20230802,191100,613602400,28800,28800,28800,28800,0
|
|
20230802,191000,613602400,28800,28800,28800,28800,0
|
|
20230802,190900,613602400,28800,28800,28800,28800,0
|
|
20230802,190800,613602400,28800,28800,28800,28800,0
|
|
20230802,190700,613602400,28800,28800,28800,28800,0
|
|
20230802,190600,613602400,28800,28800,28800,28800,0
|
|
20230802,190500,613602400,28800,28800,28800,28800,0
|
|
20230802,190400,613602400,28800,28800,28800,28800,0
|
|
20230802,190300,613602400,28800,28800,28800,28800,0
|
|
20230802,190200,613602400,28800,28800,28800,28800,0
|
|
20230802,190100,613602400,28800,28800,28800,28800,0
|
|
20230802,190000,613602400,28800,28800,28800,28800,0
|
|
20230802,185900,613602400,28800,28800,28800,28800,0
|
|
20230802,185800,613602400,28800,28800,28800,28800,0
|
|
20230802,185700,613602400,28800,28800,28800,28800,0
|
|
20230802,185600,613602400,28800,28800,28800,28800,0
|
|
20230802,185500,613602400,28800,28800,28800,28800,0
|
|
20230802,185400,613602400,28800,28800,28800,28800,0
|
|
20230802,185300,613602400,28800,28800,28800,28800,0
|
|
20230802,185200,613602400,28800,28800,28800,28800,0
|
|
20230802,185100,613602400,28800,28800,28800,28800,0
|
|
20230802,185000,613602400,28800,28800,28800,28800,237
|
|
20230802,184900,613602400,28800,28800,28800,28800,0
|
|
20230802,184800,613602400,28800,28800,28800,28800,0
|
|
20230802,184700,613602400,28800,28800,28800,28800,0
|
|
20230802,184600,613602400,28800,28800,28800,28800,0
|
|
20230802,184500,613602400,28800,28800,28800,28800,0
|
|
20230802,184400,613602400,28800,28800,28800,28800,0
|
|
20230802,184300,613602400,28800,28800,28800,28800,0
|
|
20230802,184200,613602400,28800,28800,28800,28800,0
|
|
20230802,184100,613602400,28800,28800,28800,28800,0
|
|
20230802,184000,613602400,28800,28800,28800,28800,0
|
|
20230802,183900,613602400,28800,28800,28800,28800,0
|
|
20230802,183800,613602400,28800,28800,28800,28800,0
|
|
20230802,183700,613602400,28800,28800,28800,28800,0
|
|
20230802,183600,613602400,28800,28800,28800,28800,0
|
|
20230802,183500,613602400,28800,28800,28800,28800,0
|
|
20230802,183400,613602400,28800,28800,28800,28800,0
|
|
20230802,183300,613602400,28800,28800,28800,28800,0
|
|
20230802,183200,613602400,28800,28800,28800,28800,0
|
|
20230802,183100,613602400,28800,28800,28800,28800,0
|
|
20230802,183000,613602400,28800,28800,28800,28800,0
|
|
20230802,182900,613602400,28800,28800,28800,28800,0
|
|
20230802,182800,613602400,28800,28800,28800,28800,0
|
|
20230802,182700,613602400,28800,28800,28800,28800,0
|
|
20230802,182600,613602400,28800,28800,28800,28800,0
|
|
20230802,182500,613602400,28800,28800,28800,28800,0
|
|
20230802,182400,613602400,28800,28800,28800,28800,0
|
|
20230802,182300,613602400,28800,28800,28800,28800,0
|
|
20230802,182200,613602400,28800,28800,28800,28800,0
|
|
20230802,182100,613602400,28800,28800,28800,28800,0
|
|
20230802,182000,613602400,28800,28800,28800,28800,237
|
|
20230802,181900,613602400,28800,28800,28800,28800,0
|
|
20230802,181800,613602400,28800,28800,28800,28800,0
|
|
20230802,181700,613602400,28800,28800,28800,28800,0
|
|
20230802,181600,613602400,28800,28800,28800,28800,0
|
|
20230802,181500,613602400,28800,28800,28800,28800,0
|
|
20230802,181400,613602400,28800,28800,28800,28800,0
|
|
20230802,181300,613602400,28800,28800,28800,28800,0
|
|
20230802,181200,613602400,28800,28800,28800,28800,0
|
|
20230802,181100,613602400,28800,28800,28800,28800,0
|
|
20230802,181000,613602400,28800,28800,28800,28800,0
|
|
20230802,180900,613602400,28800,28800,28800,28800,0
|
|
20230802,180800,613602400,28800,28800,28800,28800,0
|
|
20230802,180700,613602400,28800,28800,28800,28800,0
|
|
20230802,180600,613602400,28800,28800,28800,28800,0
|
|
20230802,180500,613602400,28800,28800,28800,28800,0
|
|
20230802,180400,613602400,28800,28800,28800,28800,0
|
|
20230802,180300,613602400,28800,28800,28800,28800,0
|
|
20230802,180200,613602400,28800,28800,28800,28800,0
|
|
20230802,180100,613602400,28800,28800,28800,28800,0
|
|
20230802,180000,613602400,28800,28800,28800,28800,0
|
|
20230802,175900,613602400,28800,28800,28800,28800,0
|
|
20230802,175800,613602400,28800,28800,28800,28800,0
|
|
20230802,175700,613602400,28800,28800,28800,28800,0
|
|
20230802,175600,613602400,28800,28800,28800,28800,0
|
|
20230802,175500,613602400,28800,28800,28800,28800,0
|
|
20230802,175400,613602400,28800,28800,28800,28800,0
|
|
20230802,175300,613602400,28800,28800,28800,28800,0
|
|
20230802,175200,613602400,28800,28800,28800,28800,0
|
|
20230802,175100,613602400,28800,28800,28800,28800,0
|
|
20230802,175000,613602400,28800,28800,28800,28800,237
|
|
20230802,174900,613602400,28800,28800,28800,28800,0
|
|
20230802,174800,613602400,28800,28800,28800,28800,0
|
|
20230802,174700,613602400,28800,28800,28800,28800,0
|
|
20230802,174600,613602400,28800,28800,28800,28800,0
|
|
20230802,174500,613602400,28800,28800,28800,28800,0
|
|
20230802,174400,613602400,28800,28800,28800,28800,0
|
|
20230802,174300,613602400,28800,28800,28800,28800,0
|
|
20230802,174200,613602400,28800,28800,28800,28800,0
|
|
20230802,174100,613602400,28800,28800,28800,28800,0
|
|
20230802,174000,613602400,28800,28800,28800,28800,0
|
|
20230802,173900,613602400,28800,28800,28800,28800,0
|
|
20230802,173800,613602400,28800,28800,28800,28800,0
|
|
20230802,173700,613602400,28800,28800,28800,28800,0
|
|
20230802,173600,613602400,28800,28800,28800,28800,0
|
|
20230802,173500,613602400,28800,28800,28800,28800,0
|
|
20230802,173400,613602400,28800,28800,28800,28800,0
|
|
20230802,173300,613602400,28800,28800,28800,28800,0
|
|
20230802,173200,613602400,28800,28800,28800,28800,0
|
|
20230802,173100,613602400,28800,28800,28800,28800,0
|
|
20230802,173000,613602400,28800,28800,28800,28800,0
|
|
20230802,172900,613602400,28800,28800,28800,28800,0
|
|
20230802,172800,613602400,28800,28800,28800,28800,0
|
|
20230802,172700,613602400,28800,28800,28800,28800,0
|
|
20230802,172600,613602400,28800,28800,28800,28800,0
|
|
20230802,172500,613602400,28800,28800,28800,28800,0
|
|
20230802,172400,613602400,28800,28800,28800,28800,0
|
|
20230802,172300,613602400,28800,28800,28800,28800,0
|
|
20230802,172200,613602400,28800,28800,28800,28800,0
|
|
20230802,172100,613602400,28800,28800,28800,28800,0
|
|
20230802,172000,613602400,28800,28800,28800,28800,237
|
|
20230802,171900,613602400,28800,28800,28800,28800,0
|
|
20230802,171800,613602400,28800,28800,28800,28800,0
|
|
20230802,171700,613602400,28800,28800,28800,28800,0
|
|
20230802,171600,613602400,28800,28800,28800,28800,0
|
|
20230802,171500,613602400,28800,28800,28800,28800,0
|
|
20230802,171400,613602400,28800,28800,28800,28800,0
|
|
20230802,171300,613602400,28800,28800,28800,28800,0
|
|
20230802,171200,613602400,28800,28800,28800,28800,0
|
|
20230802,171100,613602400,28800,28800,28800,28800,0
|
|
20230802,171000,613602400,28800,28800,28800,28800,0
|
|
20230802,170900,613602400,28800,28800,28800,28800,0
|
|
20230802,170800,613602400,28800,28800,28800,28800,0
|
|
20230802,170700,613602400,28800,28800,28800,28800,0
|
|
20230802,170600,613602400,28800,28800,28800,28800,0
|
|
20230802,170500,613602400,28800,28800,28800,28800,0
|
|
20230802,170400,613602400,28800,28800,28800,28800,0
|
|
20230802,170300,613602400,28800,28800,28800,28800,0
|
|
20230802,170200,613602400,28800,28800,28800,28800,0
|
|
20230802,170100,613602400,28800,28800,28800,28800,0
|
|
20230802,170000,613602400,28800,28800,28800,28800,0
|
|
20230802,165900,613602400,28800,28800,28800,28800,0
|
|
20230802,165800,613602400,28800,28800,28800,28800,0
|
|
20230802,165700,613602400,28800,28800,28800,28800,0
|
|
20230802,165600,613602400,28800,28800,28800,28800,0
|
|
20230802,165500,613602400,28800,28800,28800,28800,0
|
|
20230802,165400,613602400,28800,28800,28800,28800,0
|
|
20230802,165300,613602400,28800,28800,28800,28800,0
|
|
20230802,165200,613602400,28800,28800,28800,28800,0
|
|
20230802,165100,613602400,28800,28800,28800,28800,0
|
|
20230802,165000,613602400,28800,28800,28800,28800,237
|
|
20230802,164900,613602400,28800,28800,28800,28800,0
|
|
20230802,164800,613602400,28800,28800,28800,28800,0
|
|
20230802,164700,613602400,28800,28800,28800,28800,0
|
|
20230802,164600,613602400,28800,28800,28800,28800,0
|
|
20230802,164500,613602400,28800,28800,28800,28800,0
|
|
20230802,164400,613602400,28800,28800,28800,28800,0
|
|
20230802,164300,613602400,28800,28800,28800,28800,0
|
|
20230802,164200,613602400,28800,28800,28800,28800,0
|
|
20230802,164100,613602400,28800,28800,28800,28800,0
|
|
20230802,164000,613602400,28800,28800,28800,28800,0
|
|
20230802,163900,613602400,28800,28800,28800,28800,0
|
|
20230802,163800,613602400,28800,28800,28800,28800,0
|
|
20230802,163700,613602400,28800,28800,28800,28800,0
|
|
20230802,163600,613602400,28800,28800,28800,28800,0
|
|
20230802,163500,613602400,28800,28800,28800,28800,0
|
|
20230802,163400,613602400,28800,28800,28800,28800,0
|
|
20230802,163300,613602400,28800,28800,28800,28800,0
|
|
20230802,163200,613602400,28800,28800,28800,28800,0
|
|
20230802,163100,613602400,28800,28800,28800,28800,0
|
|
20230802,163000,613602400,28800,28800,28800,28800,0
|
|
20230802,162900,613602400,28800,28800,28800,28800,0
|
|
20230802,162800,613602400,28800,28800,28800,28800,0
|
|
20230802,162700,613602400,28800,28800,28800,28800,0
|
|
20230802,162600,613602400,28800,28800,28800,28800,0
|
|
20230802,162500,613602400,28800,28800,28800,28800,0
|
|
20230802,162400,613602400,28800,28800,28800,28800,0
|
|
20230802,162300,613602400,28800,28800,28800,28800,0
|
|
20230802,162200,613602400,28800,28800,28800,28800,0
|
|
20230802,162100,613602400,28800,28800,28800,28800,0
|
|
20230802,162000,613602400,28800,28800,28800,28800,237
|
|
20230802,161900,613602400,28800,28800,28800,28800,0
|
|
20230802,161800,613602400,28800,28800,28800,28800,0
|
|
20230802,161700,613602400,28800,28800,28800,28800,0
|
|
20230802,161600,613602400,28800,28800,28800,28800,0
|
|
20230802,161500,613602400,28800,28800,28800,28800,0
|
|
20230802,161400,613602400,28800,28800,28800,28800,0
|
|
20230802,161300,613602400,28800,28800,28800,28800,0
|
|
20230802,161200,613602400,28800,28800,28800,28800,0
|
|
20230802,161100,613602400,28800,28800,28800,28800,0
|
|
20230802,161000,613602400,28800,28800,28800,28800,0
|
|
20230802,160900,613602400,28800,28800,28800,28800,0
|
|
20230802,160800,613602400,28800,28800,28800,28800,0
|
|
20230802,160700,613602400,28800,28800,28800,28800,0
|
|
20230802,160600,613602400,28800,28800,28800,28800,0
|
|
20230802,160500,613602400,28800,28800,28800,28800,0
|
|
20230802,160400,613602400,28800,28800,28800,28800,0
|
|
20230802,160300,613602400,28800,28800,28800,28800,0
|
|
20230802,160200,613602400,28800,28800,28800,28800,0
|
|
20230802,160100,613602400,28800,28800,28800,28800,0
|
|
20230802,160000,613602400,28800,28800,28800,28800,0
|
|
20230802,155900,613602400,28800,28800,28800,28800,0
|
|
20230802,155800,613602400,28800,28800,28800,28800,0
|
|
20230802,155700,613602400,28800,28800,28800,28800,0
|
|
20230802,155600,613602400,28800,28800,28800,28800,0
|
|
20230802,155500,613602400,28800,28800,28800,28800,0
|
|
20230802,155400,613602400,28800,28800,28800,28800,0
|
|
20230802,155300,613602400,28800,28800,28800,28800,0
|
|
20230802,155200,613602400,28800,28800,28800,28800,0
|
|
20230802,155100,613602400,28800,28800,28800,28800,0
|
|
20230802,155000,613602400,28800,28800,28800,28800,237
|
|
20230802,154900,613602400,28800,28800,28800,28800,0
|
|
20230802,154800,613602400,28800,28800,28800,28800,0
|
|
20230802,154700,613602400,28800,28800,28800,28800,0
|
|
20230802,154600,613602400,28800,28800,28800,28800,0
|
|
20230802,154500,613602400,28800,28800,28800,28800,0
|
|
20230802,154400,613602400,28800,28800,28800,28800,0
|
|
20230802,154300,613602400,28800,28800,28800,28800,0
|
|
20230802,154200,613602400,28800,28800,28800,28800,0
|
|
20230802,154100,613602400,28800,28800,28800,28800,0
|
|
20230802,154000,613602400,28800,28800,28800,28800,0
|
|
20230802,153900,613602400,28800,28800,28800,28800,0
|
|
20230802,153800,613602400,28800,28800,28800,28800,0
|
|
20230802,153700,613602400,28800,28800,28800,28800,0
|
|
20230802,153600,613602400,28800,28800,28800,28800,0
|
|
20230802,153500,613602400,28800,28800,28800,28800,0
|
|
20230802,153400,613602400,28800,28800,28800,28800,0
|
|
20230802,153300,613602400,28800,28800,28800,28800,0
|
|
20230802,153200,613602400,28800,28800,28800,28800,0
|
|
20230802,153100,613602400,28800,28800,28800,28800,0
|
|
20230802,153000,613602400,28800,28800,28800,28800,237
|
|
20230802,152900,606776800,28800,28800,28800,28800,0
|
|
20230802,152800,606776800,28800,28800,28800,28800,0
|
|
20230802,152700,606776800,28800,28800,28800,28800,0
|
|
20230802,152600,606776800,28800,28800,28800,28800,0
|
|
20230802,152500,606776800,28800,28800,28800,28800,0
|
|
20230802,152400,606776800,28800,28800,28800,28800,0
|
|
20230802,152300,606776800,28800,28800,28800,28800,0
|
|
20230802,152200,606776800,28800,28800,28800,28800,0
|
|
20230802,152100,606776800,28800,28800,28800,28800,0
|
|
20230802,152000,606776800,28800,28800,28800,28800,0
|
|
20230802,151900,606776800,28800,28750,28850,28750,151
|
|
20230802,151800,602428550,28800,28800,28800,28800,10
|
|
20230802,151700,602140550,28850,28850,28850,28850,0
|
|
20230802,151600,602140550,28850,28850,28850,28850,76
|
|
20230802,151500,599947950,28750,28750,28750,28750,0
|
|
20230802,151400,599947950,28750,28750,28750,28750,3
|
|
20230802,151300,599861700,28900,28900,28900,28900,1
|
|
20230802,151200,599832800,28800,28800,28800,28800,80
|
|
20230802,151100,597528800,28750,28750,28750,28750,2
|
|
20230802,151000,597471300,28900,28700,28900,28700,2
|
|
20230802,150900,597413700,28700,28900,28900,28700,851
|
|
20230802,150800,572946650,28900,28900,28900,28900,91
|
|
20230802,150700,570316750,29000,28950,29000,28950,53
|
|
20230802,150600,568782350,28950,28950,28950,28950,1
|
|
20230802,150500,568753400,28900,28900,28900,28900,109
|
|
20230802,150400,565603300,28900,28900,28900,28900,1
|
|
20230802,150300,565574400,28850,28850,28850,28850,22
|
|
20230802,150200,564939700,28850,28850,28850,28850,5
|
|
20230802,150100,564795450,28900,28900,28900,28900,0
|
|
20230802,150000,564795450,28900,28900,28900,28900,1
|
|
20230802,145900,564766550,28850,28850,28850,28850,0
|
|
20230802,145800,564766550,28850,28850,28850,28850,44
|
|
20230802,145700,563497150,28850,28850,28850,28850,133
|
|
20230802,145600,559660100,28850,28850,28850,28850,1
|
|
20230802,145500,559631250,28900,28900,28900,28900,9
|
|
20230802,145400,559371150,28900,28900,28900,28900,0
|
|
20230802,145300,559371150,28900,28900,28900,28900,0
|
|
20230802,145200,559371150,28900,28900,28900,28900,0
|
|
20230802,145100,559371150,28900,28900,28900,28900,7
|
|
20230802,145000,559168850,28900,28900,28900,28900,29
|
|
20230802,144900,558330750,28900,28900,28900,28900,0
|
|
20230802,144800,558330750,28900,28900,28900,28900,12
|
|
20230802,144700,557983950,28950,28950,28950,28950,0
|
|
20230802,144600,557983950,28950,28950,28950,28950,109
|
|
20230802,144500,554828400,28950,28950,28950,28950,3
|
|
20230802,144400,554741550,28850,28850,28850,28850,0
|
|
20230802,144300,554741550,28850,28850,28850,28850,0
|
|
20230802,144200,554741550,28850,28850,28850,28850,0
|
|
20230802,144100,554741550,28850,28850,28850,28850,0
|
|
20230802,144000,554741550,28850,28850,28850,28850,0
|
|
20230802,143900,554741550,28850,28850,28850,28850,0
|
|
20230802,143800,554741550,28850,28850,28850,28850,4
|
|
20230802,143700,554626150,28900,28800,28950,28750,218
|
|
20230802,143600,548335200,28700,28700,28700,28700,0
|
|
20230802,143500,548335200,28700,28700,28700,28700,0
|
|
20230802,143400,548335200,28700,28900,28900,28700,90
|
|
20230802,143300,545745700,28900,28900,28900,28900,14
|
|
20230802,143200,545341100,28900,28950,28950,28900,22
|
|
20230802,143100,544704600,28900,28900,28900,28900,0
|
|
20230802,143000,544704600,28900,28900,28900,28900,1
|
|
20230802,142900,544675700,28900,28900,28950,28900,40
|
|
20230802,142800,543518250,28950,28950,28950,28950,1
|
|
20230802,142700,543489300,28800,28800,28800,28800,0
|
|
20230802,142600,543489300,28800,28800,28800,28800,0
|
|
20230802,142500,543489300,28800,28800,28800,28800,1
|
|
20230802,142400,543460500,28800,28800,28800,28800,0
|
|
20230802,142300,543460500,28800,28800,28800,28800,0
|
|
20230802,142200,543460500,28800,28800,28800,28800,0
|
|
20230802,142100,543460500,28800,28800,28800,28800,11
|
|
20230802,142000,543143700,28800,28800,28800,28800,0
|
|
20230802,141900,543143700,28800,28800,28800,28800,18
|
|
20230802,141800,542625300,28800,28800,28800,28800,0
|
|
20230802,141700,542625300,28800,28800,28800,28800,0
|
|
20230802,141600,542625300,28800,28800,28800,28800,0
|
|
20230802,141500,542625300,28800,28800,28800,28800,2
|
|
20230802,141400,542567700,28800,28800,28800,28800,10
|
|
20230802,141300,542279700,28800,28800,28800,28800,3
|
|
20230802,141200,542193300,28800,28800,28800,28800,16
|
|
20230802,141100,541732500,28850,28850,28850,28850,0
|
|
20230802,141000,541732500,28850,28850,28850,28850,103
|
|
20230802,140900,538760950,28850,28850,28850,28850,0
|
|
20230802,140800,538760950,28850,28850,28850,28850,7
|
|
20230802,140700,538559000,28850,28850,28850,28850,0
|
|
20230802,140600,538559000,28850,28850,28850,28850,1
|
|
20230802,140500,538530150,28850,28850,28850,28850,13
|
|
20230802,140400,538155100,28900,28900,28900,28900,0
|
|
20230802,140300,538155100,28900,28900,28900,28900,100
|
|
20230802,140200,535265100,28900,28900,28900,28900,11
|
|
20230802,140100,534947200,28900,28900,28900,28900,10
|
|
20230802,140000,534658200,28900,28900,28900,28900,10
|
|
20230802,135900,534369200,28850,28850,28850,28850,1
|
|
20230802,135800,534340350,28900,28900,28900,28900,0
|
|
20230802,135700,534340350,28900,28900,28900,28850,30
|
|
20230802,135600,533473850,28800,28800,28800,28800,0
|
|
20230802,135500,533473850,28800,28800,28800,28800,1
|
|
20230802,135400,533445050,28800,28800,28800,28750,211
|
|
20230802,135300,527375750,28750,28700,28750,28700,525
|
|
20230802,135200,512307000,28700,28750,28750,28700,61
|
|
20230802,135100,510553500,28800,28800,28800,28800,0
|
|
20230802,135000,510553500,28800,28800,28800,28800,0
|
|
20230802,134900,510553500,28800,28800,28800,28800,32
|
|
20230802,134800,509631900,28800,28800,28800,28800,40
|
|
20230802,134700,508479900,28800,28800,28800,28800,46
|
|
20230802,134600,507155100,28800,28900,28900,28800,832
|
|
20230802,134500,483153050,28900,28900,28900,28900,53
|
|
20230802,134400,481621350,28950,28900,28950,28900,62
|
|
20230802,134300,479828450,28950,28950,28950,28950,10
|
|
20230802,134200,479538950,28900,28900,28900,28900,0
|
|
20230802,134100,479538950,28900,28900,28900,28900,0
|
|
20230802,134000,479538950,28900,28900,28900,28900,50
|
|
20230802,133900,478093950,28900,28900,28900,28900,2
|
|
20230802,133800,478036150,28900,28950,28950,28900,100
|
|
20230802,133700,475143650,28900,28900,28900,28900,0
|
|
20230802,133600,475143650,28900,28900,28900,28900,50
|
|
20230802,133500,473698650,28950,28950,28950,28950,0
|
|
20230802,133400,473698650,28950,28950,28950,28950,5
|
|
20230802,133300,473553900,28950,28950,28950,28950,50
|
|
20230802,133200,472106400,28900,28900,28900,28900,0
|
|
20230802,133100,472106400,28900,28900,28900,28900,42
|
|
20230802,133000,470892600,29000,29000,29000,29000,0
|
|
20230802,132900,470892600,29000,29000,29000,29000,0
|
|
20230802,132800,470892600,29000,29000,29000,29000,11
|
|
20230802,132700,470573600,28900,28900,28900,28900,0
|
|
20230802,132600,470573600,28900,28900,28900,28900,0
|
|
20230802,132500,470573600,28900,28900,28900,28900,0
|
|
20230802,132400,470573600,28900,28900,28900,28900,0
|
|
20230802,132300,470573600,28900,28950,28950,28900,77
|
|
20230802,132200,468348100,28900,28950,28950,28900,493
|
|
20230802,132100,454096300,29000,29000,29000,29000,20
|
|
20230802,132000,453516300,28950,29000,29000,28950,737
|
|
20230802,131900,432152800,29050,29050,29050,29050,0
|
|
20230802,131800,432152800,29050,29050,29050,29050,50
|
|
20230802,131700,430700300,29050,29050,29050,29050,0
|
|
20230802,131600,430700300,29050,29050,29050,29050,148
|
|
20230802,131500,426400900,29100,29100,29100,29100,0
|
|
20230802,131400,426400900,29100,29100,29100,29100,0
|
|
20230802,131300,426400900,29100,29100,29100,29100,0
|
|
20230802,131200,426400900,29100,29100,29100,29100,0
|
|
20230802,131100,426400900,29100,29100,29100,29100,0
|
|
20230802,131000,426400900,29100,29100,29100,29100,0
|
|
20230802,130900,426400900,29100,29100,29100,29100,0
|
|
20230802,130800,426400900,29100,29100,29100,29100,0
|
|
20230802,130700,426400900,29100,29100,29100,29100,0
|
|
20230802,130600,426400900,29100,29100,29100,29100,0
|
|
20230802,130500,426400900,29100,29100,29100,29100,0
|
|
20230802,130400,426400900,29100,29100,29100,29100,0
|
|
20230802,130300,426400900,29100,29100,29100,29100,100
|
|
20230802,130200,423490900,29150,29150,29150,29150,0
|
|
20230802,130100,423490900,29150,29150,29150,29150,1
|
|
20230802,130000,423461750,29100,29100,29100,29100,1
|
|
20230802,125900,423432650,29100,29100,29100,29100,1
|
|
20230802,125800,423403550,29100,29100,29100,29100,11
|
|
20230802,125700,423083450,29100,29150,29150,29100,47
|
|
20230802,125600,421714750,29100,29100,29100,29100,10
|
|
20230802,125500,421423750,29100,29050,29100,29050,31
|
|
20230802,125400,420521700,29100,29100,29100,29050,54
|
|
20230802,125300,418952900,29050,29100,29100,29050,4
|
|
20230802,125200,418836550,29100,29100,29100,29100,93
|
|
20230802,125100,416130250,29050,29050,29050,29050,1
|
|
20230802,125000,416101200,29050,29050,29050,29050,0
|
|
20230802,124900,416101200,29050,29050,29050,29050,0
|
|
20230802,124800,416101200,29050,29050,29050,29050,0
|
|
20230802,124700,416101200,29050,29050,29050,29050,20
|
|
20230802,124600,415520200,29050,29050,29050,29050,0
|
|
20230802,124500,415520200,29050,29100,29100,29050,71
|
|
20230802,124400,413457100,29100,29100,29100,29100,0
|
|
20230802,124300,413457100,29100,29100,29100,29100,0
|
|
20230802,124200,413457100,29100,29100,29100,29100,43
|
|
20230802,124100,412205800,29150,29150,29150,29150,0
|
|
20230802,124000,412205800,29150,29100,29150,29100,62
|
|
20230802,123900,410401500,29050,29050,29050,29050,0
|
|
20230802,123800,410401500,29050,29050,29050,29050,0
|
|
20230802,123700,410401500,29050,29050,29050,29050,0
|
|
20230802,123600,410401500,29050,29050,29050,29050,0
|
|
20230802,123500,410401500,29050,29050,29050,29050,0
|
|
20230802,123400,410401500,29050,29050,29050,29050,0
|
|
20230802,123300,410401500,29050,29050,29050,29050,0
|
|
20230802,123200,410401500,29050,29050,29050,29050,0
|
|
20230802,123100,410401500,29050,29050,29050,29050,0
|
|
20230802,123000,410401500,29050,29050,29050,29050,1
|
|
20230802,122900,410372450,29100,29100,29100,29100,0
|
|
20230802,122800,410372450,29100,29100,29100,29100,40
|
|
20230802,122700,409208450,29100,29100,29100,29100,0
|
|
20230802,122600,409208450,29100,29100,29100,29100,0
|
|
20230802,122500,409208450,29100,29100,29100,29100,12
|
|
20230802,122400,408859250,29100,29100,29100,29100,0
|
|
20230802,122300,408859250,29100,29100,29100,29100,53
|
|
20230802,122200,407316950,29100,29100,29100,29100,0
|
|
20230802,122100,407316950,29100,29100,29100,29100,0
|
|
20230802,122000,407316950,29100,29100,29100,29100,58
|
|
20230802,121900,405629150,29100,29100,29100,29100,0
|
|
20230802,121800,405629150,29100,29100,29100,29100,0
|
|
20230802,121700,405629150,29100,29100,29100,29100,0
|
|
20230802,121600,405629150,29100,29150,29150,29100,101
|
|
20230802,121500,402690000,29100,29100,29100,29100,0
|
|
20230802,121400,402690000,29100,29100,29100,29100,5
|
|
20230802,121300,402544500,29100,29100,29100,29100,0
|
|
20230802,121200,402544500,29100,29100,29100,29100,0
|
|
20230802,121100,402544500,29100,29100,29100,29100,0
|
|
20230802,121000,402544500,29100,29100,29100,29100,80
|
|
20230802,120900,400216500,29050,29050,29050,29050,0
|
|
20230802,120800,400216500,29050,29050,29050,29050,0
|
|
20230802,120700,400216500,29050,29050,29050,29050,0
|
|
20230802,120600,400216500,29050,29050,29050,29050,9
|
|
20230802,120500,399955050,29100,29100,29100,29100,0
|
|
20230802,120400,399955050,29100,29100,29100,29100,0
|
|
20230802,120300,399955050,29100,29100,29100,29100,31
|
|
20230802,120200,399052950,29150,29150,29150,29150,0
|
|
20230802,120100,399052950,29150,29150,29150,29150,45
|
|
20230802,120000,397741200,29150,29150,29150,29150,0
|
|
20230802,115900,397741200,29150,29150,29150,29150,100
|
|
20230802,115800,394826200,29150,29150,29150,29150,0
|
|
20230802,115700,394826200,29150,29150,29150,29150,2
|
|
20230802,115600,394767900,29150,29150,29150,29150,37
|
|
20230802,115500,393689350,29100,29100,29100,29100,2
|
|
20230802,115400,393631150,29150,29150,29150,29150,0
|
|
20230802,115300,393631150,29150,29150,29150,29150,15
|
|
20230802,115200,393193900,29150,29100,29150,29100,7
|
|
20230802,115100,392990150,29100,29100,29100,29100,0
|
|
20230802,115000,392990150,29100,29100,29100,29100,33
|
|
20230802,114900,392029850,29100,29100,29100,29100,0
|
|
20230802,114800,392029850,29100,29100,29150,29100,138
|
|
20230802,114700,388014000,29100,29100,29100,29100,2
|
|
20230802,114600,387955800,29100,29100,29100,29100,190
|
|
20230802,114500,382426800,29100,29100,29100,29100,1
|
|
20230802,114400,382397700,29200,29200,29200,29200,0
|
|
20230802,114300,382397700,29200,29150,29200,29100,16
|
|
20230802,114200,381931500,29100,29100,29100,29100,0
|
|
20230802,114100,381931500,29100,29100,29100,29100,68
|
|
20230802,114000,379952700,29150,29150,29150,29150,10
|
|
20230802,113900,379661200,29150,29150,29150,29150,20
|
|
20230802,113800,379078200,29150,29150,29150,29150,0
|
|
20230802,113700,379078200,29150,29150,29150,29150,56
|
|
20230802,113600,377445800,29150,29150,29150,29150,281
|
|
20230802,113500,369254650,29150,29150,29150,29150,10
|
|
20230802,113400,368963150,29150,29150,29150,29150,50
|
|
20230802,113300,367505650,29100,29100,29100,29100,0
|
|
20230802,113200,367505650,29100,29100,29100,29100,6
|
|
20230802,113100,367331050,29100,29100,29100,29100,0
|
|
20230802,113000,367331050,29100,29150,29150,29100,15
|
|
20230802,112900,366894300,29050,29100,29100,29050,50
|
|
20230802,112800,365441750,29100,29100,29100,29100,10
|
|
20230802,112700,365150750,29100,29150,29200,29100,373
|
|
20230802,112600,354291350,29150,29150,29150,29150,97
|
|
20230802,112500,351463800,29150,29150,29150,29150,2
|
|
20230802,112400,351405500,29150,29150,29150,29150,10
|
|
20230802,112300,351114000,29150,29150,29150,29150,194
|
|
20230802,112200,345458900,29200,29150,29200,29150,44
|
|
20230802,112100,344175800,29200,29250,29250,29200,12
|
|
20230802,112000,343825300,29200,29200,29200,29200,128
|
|
20230802,111900,340087700,29200,29250,29250,29200,200
|
|
20230802,111800,334244750,29250,29250,29250,29250,0
|
|
20230802,111700,334244750,29250,29250,29250,29250,1
|
|
20230802,111600,334215500,29250,29250,29250,29250,0
|
|
20230802,111500,334215500,29250,29250,29250,29250,17
|
|
20230802,111400,333718250,29300,29300,29300,29250,76
|
|
20230802,111300,331495150,29300,29300,29300,29300,0
|
|
20230802,111200,331495150,29300,29300,29300,29300,185
|
|
20230802,111100,326074650,29300,29300,29300,29300,52
|
|
20230802,111000,324551050,29350,29350,29350,29350,35
|
|
20230802,110900,323523800,29350,29400,29400,29350,271
|
|
20230802,110800,315562050,29450,29350,29450,29350,165
|
|
20230802,110700,310711200,29400,29400,29400,29400,0
|
|
20230802,110600,310711200,29400,29400,29400,29400,169
|
|
20230802,110500,305742600,29400,29400,29400,29400,0
|
|
20230802,110400,305742600,29400,29400,29400,29400,0
|
|
20230802,110300,305742600,29400,29350,29400,29350,128
|
|
20230802,110200,301980400,29400,29400,29400,29400,0
|
|
20230802,110100,301980400,29400,29400,29400,29400,101
|
|
20230802,110000,299011000,29400,29400,29400,29400,1
|
|
20230802,105900,298981600,29250,29250,29250,29250,20
|
|
20230802,105800,298396600,29250,29250,29250,29250,41
|
|
20230802,105700,297197350,29300,29350,29350,29300,331
|
|
20230802,105600,287491450,29450,29400,29450,29400,12
|
|
20230802,105500,287138500,29350,29350,29400,29350,127
|
|
20230802,105400,283411000,29400,29400,29400,29400,312
|
|
20230802,105300,274238200,29400,29400,29400,29400,2
|
|
20230802,105200,274179400,29400,29450,29500,29400,303
|
|
20230802,105100,265245350,29500,29500,29500,29500,0
|
|
20230802,105000,265245350,29500,29400,29500,29400,163
|
|
20230802,104900,260442900,29400,29400,29400,29400,0
|
|
20230802,104800,260442900,29400,29400,29400,29400,40
|
|
20230802,104700,259266900,29400,29400,29400,29400,1
|
|
20230802,104600,259237500,29350,29350,29350,29350,0
|
|
20230802,104500,259237500,29350,29350,29350,29350,1
|
|
20230802,104400,259208150,29350,29350,29350,29350,10
|
|
20230802,104300,258914650,29350,29350,29350,29350,72
|
|
20230802,104200,256801450,29350,29350,29350,29350,83
|
|
20230802,104100,254365400,29350,29350,29350,29350,53
|
|
20230802,104000,252809850,29350,29350,29350,29350,17
|
|
20230802,103900,252310900,29450,29450,29450,29450,1
|
|
20230802,103800,252281450,29350,29400,29400,29350,75
|
|
20230802,103700,250077200,29300,29300,29300,29300,7
|
|
20230802,103600,249872100,29300,29300,29300,29300,10
|
|
20230802,103500,249579100,29300,29400,29400,29300,896
|
|
20230802,103400,223294100,29400,29450,29450,29400,136
|
|
20230802,103300,219295200,29350,29350,29350,29350,62
|
|
20230802,103200,217475500,29350,29500,29500,29350,107
|
|
20230802,103100,214332200,29500,29500,29500,29500,567
|
|
20230802,103000,197605700,29500,29400,29500,29400,2185
|
|
20230802,102900,133193400,29400,29350,29400,29350,408
|
|
20230802,102800,121206550,29300,29300,29300,29300,0
|
|
20230802,102700,121206550,29300,29300,29300,29300,9
|
|
20230802,102600,120942850,29300,29250,29300,29200,353
|
|
20230802,102500,110606000,29250,29250,29250,29250,133
|
|
20230802,102400,106715750,29250,29250,29250,29250,18
|
|
20230802,102300,106189250,29250,29250,29250,29250,50
|
|
20230802,102200,104726750,29250,29250,29250,29250,20
|
|
20230802,102100,104141750,29250,29250,29300,29200,147
|
|
20230802,102000,99844200,29250,29250,29250,29250,136
|
|
20230802,101900,95866200,29250,29250,29250,29250,68
|
|
20230802,101800,93877200,29250,29250,29250,29250,77
|
|
20230802,101700,91624950,29250,29100,29300,29100,1075
|
|
20230802,101600,60236750,29050,29050,29050,29050,136
|
|
20230802,101500,56285950,29050,28950,29050,28950,155
|
|
20230802,101400,51795700,28950,28900,28950,28900,79
|
|
20230802,101300,49509150,28900,28900,28900,28900,0
|
|
20230802,101200,49509150,28900,28900,28900,28900,0
|
|
20230802,101100,49509150,28900,28900,28900,28900,8
|
|
20230802,101000,49277950,28950,28950,28950,28950,2
|
|
20230802,100900,49220050,28950,28900,28950,28900,5
|
|
20230802,100800,49075400,28950,28950,28950,28950,8
|
|
20230802,100700,48843800,28950,28950,28950,28950,0
|
|
20230802,100600,48843800,28950,28950,28950,28950,0
|
|
20230802,100500,48843800,28950,28950,28950,28950,0
|
|
20230802,100400,48843800,28950,28950,28950,28950,0
|
|
20230802,100300,48843800,28950,28950,28950,28950,20
|
|
20230802,100200,48264800,29000,29000,29000,29000,0
|
|
20230802,100100,48264800,29000,29000,29000,29000,2
|
|
20230802,100000,48206800,29000,29000,29000,29000,0
|
|
20230802,095900,48206800,29000,29000,29000,29000,0
|
|
20230802,095800,48206800,29000,29000,29000,29000,10
|
|
20230802,095700,47916800,29000,29000,29000,29000,10
|
|
20230802,095600,47626800,28950,28950,28950,28950,27
|
|
20230802,095500,46845150,28950,28950,28950,28950,11
|
|
20230802,095400,46526700,28950,28950,28950,28900,42
|
|
20230802,095300,45312550,28950,28950,28950,28950,0
|
|
20230802,095200,45312550,28950,28950,28950,28950,0
|
|
20230802,095100,45312550,28950,28950,28950,28950,7
|
|
20230802,095000,45109900,28900,28900,28900,28900,80
|
|
20230802,094900,42797900,29000,29000,29000,29000,0
|
|
20230802,094800,42797900,29000,29000,29000,29000,0
|
|
20230802,094700,42797900,29000,29000,29000,29000,5
|
|
20230802,094600,42652900,29000,29000,29000,29000,0
|
|
20230802,094500,42652900,29000,29000,29000,29000,5
|
|
20230802,094400,42507900,29000,29000,29000,29000,26
|
|
20230802,094300,41753900,28950,28950,28950,28950,1
|
|
20230802,094200,41724950,28950,28950,28950,28950,41
|
|
20230802,094100,40538000,28950,28950,28950,28950,0
|
|
20230802,094000,40538000,28950,28950,28950,28950,2
|
|
20230802,093900,40480100,29050,29050,29050,29050,0
|
|
20230802,093800,40480100,29050,29050,29050,29050,1
|
|
20230802,093700,40451050,29050,29050,29050,29050,11
|
|
20230802,093600,40131500,29050,29050,29050,29050,0
|
|
20230802,093500,40131500,29050,29050,29050,29000,66
|
|
20230802,093400,38217400,29050,29100,29100,29050,22
|
|
20230802,093300,37577800,29100,29050,29100,29050,11
|
|
20230802,093200,37258000,29100,29100,29100,29100,0
|
|
20230802,093100,37258000,29100,28950,29100,28950,143
|
|
20230802,093000,33117700,28950,28950,28950,28950,13
|
|
20230802,092900,32741350,28950,28950,28950,28950,2
|
|
20230802,092800,32683450,28950,28950,28950,28950,3
|
|
20230802,092700,32596600,28850,28850,28850,28850,45
|
|
20230802,092600,31298350,28800,28800,28800,28800,0
|
|
20230802,092500,31298350,28800,28800,28800,28800,0
|
|
20230802,092400,31298350,28800,28800,28800,28800,0
|
|
20230802,092300,31298350,28800,28800,28800,28800,0
|
|
20230802,092200,31298350,28800,28800,28800,28800,70
|
|
20230802,092100,29282350,28850,28900,28900,28850,55
|
|
20230802,092000,27695000,28950,28950,28950,28950,1
|
|
20230802,091900,27666050,28950,28950,28950,28950,0
|
|
20230802,091800,27666050,28950,28950,28950,28950,0
|
|
20230802,091700,27666050,28950,28950,28950,28950,7
|
|
20230802,091600,27463400,28950,28850,28950,28850,59
|
|
20230802,091500,25760850,28850,28850,28850,28850,10
|
|
20230802,091400,25472350,28850,28850,28850,28850,1
|
|
20230802,091300,25443500,28800,28800,28800,28800,0
|
|
20230802,091200,25443500,28800,28800,28800,28800,214
|
|
20230802,091100,19280300,28800,28800,28800,28800,0
|
|
20230802,091000,19280300,28800,28850,28850,28800,139
|
|
20230802,090900,15274400,28950,28950,28950,28950,35
|
|
20230802,090800,14261150,28950,29050,29050,28950,26
|
|
20230802,090700,13508200,29050,29050,29050,29050,0
|
|
20230802,090600,13508200,29050,29050,29050,29050,1
|
|
20230802,090500,13479150,29050,29050,29050,29050,102
|
|
20230802,090400,10516050,29050,29050,29200,29050,71
|
|
20230802,090300,8453050,29200,29050,29200,29050,45
|
|
20230802,090200,7145550,29050,28950,29100,28950,101
|
|
20230802,090100,4219200,28950,28950,28950,28950,5
|
|
20230802,090000,4074450,29200,29100,29200,29000,140
|