655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195200,2469568400,22750,22750,22750,22750,1292
|
|
20230802,195100,2469568400,22750,22750,22750,22750,0
|
|
20230802,195000,2469568400,22750,22750,22750,22750,0
|
|
20230802,194900,2469568400,22750,22750,22750,22750,0
|
|
20230802,194800,2469568400,22750,22750,22750,22750,0
|
|
20230802,194700,2469568400,22750,22750,22750,22750,0
|
|
20230802,194600,2469568400,22750,22750,22750,22750,0
|
|
20230802,194500,2469568400,22750,22750,22750,22750,0
|
|
20230802,194400,2469568400,22750,22750,22750,22750,0
|
|
20230802,194300,2469568400,22750,22750,22750,22750,0
|
|
20230802,194200,2469568400,22750,22750,22750,22750,0
|
|
20230802,194100,2469568400,22750,22750,22750,22750,0
|
|
20230802,194000,2469568400,22750,22750,22750,22750,0
|
|
20230802,193900,2469568400,22750,22750,22750,22750,0
|
|
20230802,193800,2469568400,22750,22750,22750,22750,0
|
|
20230802,193700,2469568400,22750,22750,22750,22750,0
|
|
20230802,193600,2469568400,22750,22750,22750,22750,0
|
|
20230802,193500,2469568400,22750,22750,22750,22750,0
|
|
20230802,193400,2469568400,22750,22750,22750,22750,0
|
|
20230802,193300,2469568400,22750,22750,22750,22750,0
|
|
20230802,193200,2469568400,22750,22750,22750,22750,0
|
|
20230802,193100,2469568400,22750,22750,22750,22750,0
|
|
20230802,193000,2469568400,22750,22750,22750,22750,0
|
|
20230802,192900,2469568400,22750,22750,22750,22750,0
|
|
20230802,192800,2469568400,22750,22750,22750,22750,0
|
|
20230802,192700,2469568400,22750,22750,22750,22750,0
|
|
20230802,192600,2469568400,22750,22750,22750,22750,0
|
|
20230802,192500,2469568400,22750,22750,22750,22750,0
|
|
20230802,192400,2469568400,22750,22750,22750,22750,0
|
|
20230802,192300,2469568400,22750,22750,22750,22750,0
|
|
20230802,192200,2469568400,22750,22750,22750,22750,1292
|
|
20230802,192100,2469568400,22750,22750,22750,22750,0
|
|
20230802,192000,2469568400,22750,22750,22750,22750,0
|
|
20230802,191900,2469568400,22750,22750,22750,22750,0
|
|
20230802,191800,2469568400,22750,22750,22750,22750,0
|
|
20230802,191700,2469568400,22750,22750,22750,22750,0
|
|
20230802,191600,2469568400,22750,22750,22750,22750,0
|
|
20230802,191500,2469568400,22750,22750,22750,22750,0
|
|
20230802,191400,2469568400,22750,22750,22750,22750,0
|
|
20230802,191300,2469568400,22750,22750,22750,22750,0
|
|
20230802,191200,2469568400,22750,22750,22750,22750,0
|
|
20230802,191100,2469568400,22750,22750,22750,22750,0
|
|
20230802,191000,2469568400,22750,22750,22750,22750,0
|
|
20230802,190900,2469568400,22750,22750,22750,22750,0
|
|
20230802,190800,2469568400,22750,22750,22750,22750,0
|
|
20230802,190700,2469568400,22750,22750,22750,22750,0
|
|
20230802,190600,2469568400,22750,22750,22750,22750,0
|
|
20230802,190500,2469568400,22750,22750,22750,22750,0
|
|
20230802,190400,2469568400,22750,22750,22750,22750,0
|
|
20230802,190300,2469568400,22750,22750,22750,22750,0
|
|
20230802,190200,2469568400,22750,22750,22750,22750,0
|
|
20230802,190100,2469568400,22750,22750,22750,22750,0
|
|
20230802,190000,2469568400,22750,22750,22750,22750,0
|
|
20230802,185900,2469568400,22750,22750,22750,22750,0
|
|
20230802,185800,2469568400,22750,22750,22750,22750,0
|
|
20230802,185700,2469568400,22750,22750,22750,22750,0
|
|
20230802,185600,2469568400,22750,22750,22750,22750,0
|
|
20230802,185500,2469568400,22750,22750,22750,22750,0
|
|
20230802,185400,2469568400,22750,22750,22750,22750,0
|
|
20230802,185300,2469568400,22750,22750,22750,22750,0
|
|
20230802,185200,2469568400,22750,22750,22750,22750,1292
|
|
20230802,185100,2469568400,22750,22750,22750,22750,0
|
|
20230802,185000,2469568400,22750,22750,22750,22750,0
|
|
20230802,184900,2469568400,22750,22750,22750,22750,0
|
|
20230802,184800,2469568400,22750,22750,22750,22750,0
|
|
20230802,184700,2469568400,22750,22750,22750,22750,0
|
|
20230802,184600,2469568400,22750,22750,22750,22750,0
|
|
20230802,184500,2469568400,22750,22750,22750,22750,0
|
|
20230802,184400,2469568400,22750,22750,22750,22750,0
|
|
20230802,184300,2469568400,22750,22750,22750,22750,0
|
|
20230802,184200,2469568400,22750,22750,22750,22750,0
|
|
20230802,184100,2469568400,22750,22750,22750,22750,0
|
|
20230802,184000,2469568400,22750,22750,22750,22750,0
|
|
20230802,183900,2469568400,22750,22750,22750,22750,0
|
|
20230802,183800,2469568400,22750,22750,22750,22750,0
|
|
20230802,183700,2469568400,22750,22750,22750,22750,0
|
|
20230802,183600,2469568400,22750,22750,22750,22750,0
|
|
20230802,183500,2469568400,22750,22750,22750,22750,0
|
|
20230802,183400,2469568400,22750,22750,22750,22750,0
|
|
20230802,183300,2469568400,22750,22750,22750,22750,0
|
|
20230802,183200,2469568400,22750,22750,22750,22750,0
|
|
20230802,183100,2469568400,22750,22750,22750,22750,0
|
|
20230802,183000,2469568400,22750,22750,22750,22750,0
|
|
20230802,182900,2469568400,22750,22750,22750,22750,0
|
|
20230802,182800,2469568400,22750,22750,22750,22750,0
|
|
20230802,182700,2469568400,22750,22750,22750,22750,0
|
|
20230802,182600,2469568400,22750,22750,22750,22750,0
|
|
20230802,182500,2469568400,22750,22750,22750,22750,0
|
|
20230802,182400,2469568400,22750,22750,22750,22750,0
|
|
20230802,182300,2469568400,22750,22750,22750,22750,0
|
|
20230802,182200,2469568400,22750,22750,22750,22750,1292
|
|
20230802,182100,2469568400,22750,22750,22750,22750,0
|
|
20230802,182000,2469568400,22750,22750,22750,22750,0
|
|
20230802,181900,2469568400,22750,22750,22750,22750,0
|
|
20230802,181800,2469568400,22750,22750,22750,22750,0
|
|
20230802,181700,2469568400,22750,22750,22750,22750,0
|
|
20230802,181600,2469568400,22750,22750,22750,22750,0
|
|
20230802,181500,2469568400,22750,22750,22750,22750,0
|
|
20230802,181400,2469568400,22750,22750,22750,22750,0
|
|
20230802,181300,2469568400,22750,22750,22750,22750,0
|
|
20230802,181200,2469568400,22750,22750,22750,22750,0
|
|
20230802,181100,2469568400,22750,22750,22750,22750,0
|
|
20230802,181000,2469568400,22750,22750,22750,22750,0
|
|
20230802,180900,2469568400,22750,22750,22750,22750,0
|
|
20230802,180800,2469568400,22750,22750,22750,22750,0
|
|
20230802,180700,2469568400,22750,22750,22750,22750,0
|
|
20230802,180600,2469568400,22750,22750,22750,22750,0
|
|
20230802,180500,2469568400,22750,22750,22750,22750,0
|
|
20230802,180400,2469568400,22750,22750,22750,22750,0
|
|
20230802,180300,2469568400,22750,22750,22750,22750,0
|
|
20230802,180200,2469568400,22750,22750,22750,22750,0
|
|
20230802,180100,2469568400,22750,22750,22750,22750,0
|
|
20230802,180000,2469568400,22750,22750,22750,22750,0
|
|
20230802,175900,2469568400,22750,22750,22750,22750,0
|
|
20230802,175800,2469568400,22750,22750,22750,22750,0
|
|
20230802,175700,2469568400,22750,22750,22750,22750,0
|
|
20230802,175600,2469568400,22750,22750,22750,22750,0
|
|
20230802,175500,2469568400,22750,22750,22750,22750,0
|
|
20230802,175400,2469568400,22750,22750,22750,22750,0
|
|
20230802,175300,2469568400,22750,22750,22750,22750,0
|
|
20230802,175200,2469568400,22750,22750,22750,22750,1292
|
|
20230802,175100,2469568400,22750,22750,22750,22750,0
|
|
20230802,175000,2469568400,22750,22750,22750,22750,0
|
|
20230802,174900,2469568400,22750,22750,22750,22750,0
|
|
20230802,174800,2469568400,22750,22750,22750,22750,0
|
|
20230802,174700,2469568400,22750,22750,22750,22750,0
|
|
20230802,174600,2469568400,22750,22750,22750,22750,0
|
|
20230802,174500,2469568400,22750,22750,22750,22750,0
|
|
20230802,174400,2469568400,22750,22750,22750,22750,0
|
|
20230802,174300,2469568400,22750,22750,22750,22750,0
|
|
20230802,174200,2469568400,22750,22750,22750,22750,0
|
|
20230802,174100,2469568400,22750,22750,22750,22750,0
|
|
20230802,174000,2469568400,22750,22750,22750,22750,0
|
|
20230802,173900,2469568400,22750,22750,22750,22750,0
|
|
20230802,173800,2469568400,22750,22750,22750,22750,0
|
|
20230802,173700,2469568400,22750,22750,22750,22750,0
|
|
20230802,173600,2469568400,22750,22750,22750,22750,0
|
|
20230802,173500,2469568400,22750,22750,22750,22750,0
|
|
20230802,173400,2469568400,22750,22750,22750,22750,0
|
|
20230802,173300,2469568400,22750,22750,22750,22750,0
|
|
20230802,173200,2469568400,22750,22750,22750,22750,0
|
|
20230802,173100,2469568400,22750,22750,22750,22750,0
|
|
20230802,173000,2469568400,22750,22750,22750,22750,0
|
|
20230802,172900,2469568400,22750,22750,22750,22750,0
|
|
20230802,172800,2469568400,22750,22750,22750,22750,0
|
|
20230802,172700,2469568400,22750,22750,22750,22750,0
|
|
20230802,172600,2469568400,22750,22750,22750,22750,0
|
|
20230802,172500,2469568400,22750,22750,22750,22750,0
|
|
20230802,172400,2469568400,22750,22750,22750,22750,0
|
|
20230802,172300,2469568400,22750,22750,22750,22750,0
|
|
20230802,172200,2469568400,22750,22750,22750,22750,1292
|
|
20230802,172100,2469568400,22750,22750,22750,22750,0
|
|
20230802,172000,2469568400,22750,22750,22750,22750,0
|
|
20230802,171900,2469568400,22750,22750,22750,22750,0
|
|
20230802,171800,2469568400,22750,22750,22750,22750,0
|
|
20230802,171700,2469568400,22750,22750,22750,22750,0
|
|
20230802,171600,2469568400,22750,22750,22750,22750,0
|
|
20230802,171500,2469568400,22750,22750,22750,22750,0
|
|
20230802,171400,2469568400,22750,22750,22750,22750,0
|
|
20230802,171300,2469568400,22750,22750,22750,22750,0
|
|
20230802,171200,2469568400,22750,22750,22750,22750,0
|
|
20230802,171100,2469568400,22750,22750,22750,22750,0
|
|
20230802,171000,2469568400,22750,22750,22750,22750,0
|
|
20230802,170900,2469568400,22750,22750,22750,22750,0
|
|
20230802,170800,2469568400,22750,22750,22750,22750,0
|
|
20230802,170700,2469568400,22750,22750,22750,22750,0
|
|
20230802,170600,2469568400,22750,22750,22750,22750,0
|
|
20230802,170500,2469568400,22750,22750,22750,22750,0
|
|
20230802,170400,2469568400,22750,22750,22750,22750,0
|
|
20230802,170300,2469568400,22750,22750,22750,22750,0
|
|
20230802,170200,2469568400,22750,22750,22750,22750,0
|
|
20230802,170100,2469568400,22750,22750,22750,22750,0
|
|
20230802,170000,2469568400,22750,22750,22750,22750,0
|
|
20230802,165900,2469568400,22750,22750,22750,22750,0
|
|
20230802,165800,2469568400,22750,22750,22750,22750,0
|
|
20230802,165700,2469568400,22750,22750,22750,22750,0
|
|
20230802,165600,2469568400,22750,22750,22750,22750,0
|
|
20230802,165500,2469568400,22750,22750,22750,22750,0
|
|
20230802,165400,2469568400,22750,22750,22750,22750,0
|
|
20230802,165300,2469568400,22750,22750,22750,22750,0
|
|
20230802,165200,2469568400,22750,22750,22750,22750,1292
|
|
20230802,165100,2469568400,22750,22750,22750,22750,0
|
|
20230802,165000,2469568400,22750,22750,22750,22750,0
|
|
20230802,164900,2469568400,22750,22750,22750,22750,0
|
|
20230802,164800,2469568400,22750,22750,22750,22750,0
|
|
20230802,164700,2469568400,22750,22750,22750,22750,0
|
|
20230802,164600,2469568400,22750,22750,22750,22750,0
|
|
20230802,164500,2469568400,22750,22750,22750,22750,0
|
|
20230802,164400,2469568400,22750,22750,22750,22750,0
|
|
20230802,164300,2469568400,22750,22750,22750,22750,0
|
|
20230802,164200,2469568400,22750,22750,22750,22750,0
|
|
20230802,164100,2469568400,22750,22750,22750,22750,0
|
|
20230802,164000,2469568400,22750,22750,22750,22750,0
|
|
20230802,163900,2469568400,22750,22750,22750,22750,0
|
|
20230802,163800,2469568400,22750,22750,22750,22750,0
|
|
20230802,163700,2469568400,22750,22750,22750,22750,0
|
|
20230802,163600,2469568400,22750,22750,22750,22750,0
|
|
20230802,163500,2469568400,22750,22750,22750,22750,0
|
|
20230802,163400,2469568400,22750,22750,22750,22750,0
|
|
20230802,163300,2469568400,22750,22750,22750,22750,0
|
|
20230802,163200,2469568400,22750,22750,22750,22750,0
|
|
20230802,163100,2469568400,22750,22750,22750,22750,0
|
|
20230802,163000,2469568400,22750,22750,22750,22750,0
|
|
20230802,162900,2469568400,22750,22750,22750,22750,0
|
|
20230802,162800,2469568400,22750,22750,22750,22750,0
|
|
20230802,162700,2469568400,22750,22750,22750,22750,0
|
|
20230802,162600,2469568400,22750,22750,22750,22750,0
|
|
20230802,162500,2469568400,22750,22750,22750,22750,0
|
|
20230802,162400,2469568400,22750,22750,22750,22750,0
|
|
20230802,162300,2469568400,22750,22750,22750,22750,0
|
|
20230802,162200,2469568400,22750,22750,22750,22750,1292
|
|
20230802,162100,2469568400,22750,22750,22750,22750,0
|
|
20230802,162000,2469568400,22750,22750,22750,22750,0
|
|
20230802,161900,2469568400,22750,22750,22750,22750,0
|
|
20230802,161800,2469568400,22750,22750,22750,22750,0
|
|
20230802,161700,2469568400,22750,22750,22750,22750,0
|
|
20230802,161600,2469568400,22750,22750,22750,22750,0
|
|
20230802,161500,2469568400,22750,22750,22750,22750,0
|
|
20230802,161400,2469568400,22750,22750,22750,22750,0
|
|
20230802,161300,2469568400,22750,22750,22750,22750,0
|
|
20230802,161200,2469568400,22750,22750,22750,22750,0
|
|
20230802,161100,2469568400,22750,22750,22750,22750,0
|
|
20230802,161000,2469568400,22750,22750,22750,22750,0
|
|
20230802,160900,2469568400,22750,22750,22750,22750,0
|
|
20230802,160800,2469568400,22750,22750,22750,22750,0
|
|
20230802,160700,2469568400,22750,22750,22750,22750,0
|
|
20230802,160600,2469568400,22750,22750,22750,22750,0
|
|
20230802,160500,2469568400,22750,22750,22750,22750,0
|
|
20230802,160400,2469568400,22750,22750,22750,22750,0
|
|
20230802,160300,2469568400,22750,22750,22750,22750,0
|
|
20230802,160200,2469568400,22750,22750,22750,22750,0
|
|
20230802,160100,2469568400,22750,22750,22750,22750,0
|
|
20230802,160000,2469568400,22750,22750,22750,22750,0
|
|
20230802,155900,2469568400,22750,22750,22750,22750,0
|
|
20230802,155800,2469568400,22750,22750,22750,22750,0
|
|
20230802,155700,2469568400,22750,22750,22750,22750,0
|
|
20230802,155600,2469568400,22750,22750,22750,22750,0
|
|
20230802,155500,2469568400,22750,22750,22750,22750,0
|
|
20230802,155400,2469568400,22750,22750,22750,22750,0
|
|
20230802,155300,2469568400,22750,22750,22750,22750,0
|
|
20230802,155200,2469568400,22750,22750,22750,22750,1292
|
|
20230802,155100,2469568400,22750,22750,22750,22750,0
|
|
20230802,155000,2469568400,22750,22750,22750,22750,0
|
|
20230802,154900,2469568400,22750,22750,22750,22750,0
|
|
20230802,154800,2469568400,22750,22750,22750,22750,0
|
|
20230802,154700,2469568400,22750,22750,22750,22750,0
|
|
20230802,154600,2469568400,22750,22750,22750,22750,0
|
|
20230802,154500,2469568400,22750,22750,22750,22750,0
|
|
20230802,154400,2469568400,22750,22750,22750,22750,0
|
|
20230802,154300,2469568400,22750,22750,22750,22750,0
|
|
20230802,154200,2469568400,22750,22750,22750,22750,0
|
|
20230802,154100,2469568400,22750,22750,22750,22750,0
|
|
20230802,154000,2469568400,22750,22750,22750,22750,0
|
|
20230802,153900,2469568400,22750,22750,22750,22750,0
|
|
20230802,153800,2469568400,22750,22750,22750,22750,0
|
|
20230802,153700,2469568400,22750,22750,22750,22750,0
|
|
20230802,153600,2469568400,22750,22750,22750,22750,0
|
|
20230802,153500,2469568400,22750,22750,22750,22750,0
|
|
20230802,153400,2469568400,22750,22750,22750,22750,0
|
|
20230802,153300,2469568400,22750,22750,22750,22750,0
|
|
20230802,153200,2469568400,22750,22750,22750,22750,0
|
|
20230802,153100,2469568400,22750,22750,22750,22750,0
|
|
20230802,153000,2469568400,22750,22750,22750,22750,1292
|
|
20230802,152900,2440175400,22650,22650,22650,22650,0
|
|
20230802,152800,2440175400,22650,22650,22650,22650,0
|
|
20230802,152700,2440175400,22650,22650,22650,22650,0
|
|
20230802,152600,2440175400,22650,22650,22650,22650,0
|
|
20230802,152500,2440175400,22650,22650,22650,22650,0
|
|
20230802,152400,2440175400,22650,22650,22650,22650,0
|
|
20230802,152300,2440175400,22650,22650,22650,22650,0
|
|
20230802,152200,2440175400,22650,22650,22650,22650,0
|
|
20230802,152100,2440175400,22650,22650,22650,22650,0
|
|
20230802,152000,2440175400,22650,22650,22650,22650,0
|
|
20230802,151900,2440175400,22650,22700,22750,22650,18
|
|
20230802,151800,2439767050,22750,22650,22750,22650,855
|
|
20230802,151700,2420400600,22700,22650,22700,22600,476
|
|
20230802,151600,2409615000,22650,22600,22650,22600,678
|
|
20230802,151500,2394285400,22650,22650,22650,22650,799
|
|
20230802,151400,2376188050,22700,22750,22750,22650,125
|
|
20230802,151300,2373351400,22700,22700,22700,22700,161
|
|
20230802,151200,2369696700,22750,22750,22750,22750,1
|
|
20230802,151100,2369673950,22750,22750,22750,22750,3
|
|
20230802,151000,2369605700,22750,22700,22750,22700,146
|
|
20230802,150900,2366290900,22700,22650,22700,22650,619
|
|
20230802,150800,2352248900,22650,22600,22650,22600,171
|
|
20230802,150700,2348380350,22650,22650,22650,22650,110
|
|
20230802,150600,2345888850,22650,22650,22650,22650,102
|
|
20230802,150500,2343578550,22650,22650,22650,22650,344
|
|
20230802,150400,2335786950,22650,22600,22650,22600,31
|
|
20230802,150300,2335086250,22650,22650,22650,22650,15
|
|
20230802,150200,2334746500,22650,22600,22650,22600,17
|
|
20230802,150100,2334361850,22650,22600,22650,22600,181
|
|
20230802,150000,2330270700,22600,22650,22650,22600,241
|
|
20230802,145900,2324820700,22700,22700,22700,22700,16
|
|
20230802,145800,2324457500,22650,22650,22650,22600,392
|
|
20230802,145700,2315579850,22600,22600,22600,22600,55
|
|
20230802,145600,2314336850,22650,22650,22700,22650,994
|
|
20230802,145500,2291822250,22700,22650,22700,22650,138
|
|
20230802,145400,2288695050,22650,22650,22650,22650,650
|
|
20230802,145300,2273972550,22700,22700,22700,22700,5
|
|
20230802,145200,2273859050,22700,22700,22700,22700,11
|
|
20230802,145100,2273609350,22700,22700,22700,22700,10
|
|
20230802,145000,2273382350,22700,22700,22700,22700,511
|
|
20230802,144900,2261782650,22700,22700,22700,22700,297
|
|
20230802,144800,2255040750,22750,22750,22750,22750,242
|
|
20230802,144700,2249535250,22700,22700,22700,22700,0
|
|
20230802,144600,2249535250,22700,22700,22700,22700,0
|
|
20230802,144500,2249535250,22700,22700,22700,22700,160
|
|
20230802,144400,2245903250,22700,22700,22700,22650,324
|
|
20230802,144300,2238548750,22700,22700,22700,22700,12
|
|
20230802,144200,2238276350,22700,22650,22700,22650,6
|
|
20230802,144100,2238140350,22650,22700,22700,22650,27
|
|
20230802,144000,2237528600,22700,22700,22700,22700,10
|
|
20230802,143900,2237301600,22650,22650,22650,22650,100
|
|
20230802,143800,2235036600,22650,22650,22650,22650,80
|
|
20230802,143700,2233224600,22650,22650,22650,22650,8
|
|
20230802,143600,2233043400,22650,22650,22650,22650,122
|
|
20230802,143500,2230280100,22700,22700,22700,22700,2
|
|
20230802,143400,2230234700,22750,22750,22750,22750,1
|
|
20230802,143300,2230211950,22700,22700,22700,22700,0
|
|
20230802,143200,2230211950,22700,22700,22700,22700,1361
|
|
20230802,143100,2199317250,22700,22700,22700,22700,30
|
|
20230802,143000,2198636250,22650,22650,22650,22650,82
|
|
20230802,142900,2196778950,22650,22650,22650,22650,23
|
|
20230802,142800,2196258000,22650,22650,22650,22650,20
|
|
20230802,142700,2195805000,22650,22650,22650,22650,125
|
|
20230802,142600,2192973750,22650,22650,22650,22650,25
|
|
20230802,142500,2192407500,22650,22650,22650,22650,15
|
|
20230802,142400,2192067750,22700,22700,22700,22700,0
|
|
20230802,142300,2192067750,22700,22650,22700,22650,83
|
|
20230802,142200,2190187100,22700,22700,22700,22700,7
|
|
20230802,142100,2190028200,22700,22700,22700,22700,0
|
|
20230802,142000,2190028200,22700,22650,22700,22650,314
|
|
20230802,141900,2182916050,22650,22650,22700,22650,983
|
|
20230802,141800,2160650700,22650,22650,22650,22650,0
|
|
20230802,141700,2160650700,22650,22650,22650,22650,87
|
|
20230802,141600,2158680150,22650,22650,22650,22650,160
|
|
20230802,141500,2155056150,22650,22700,22700,22650,389
|
|
20230802,141400,2146244550,22650,22650,22650,22650,31
|
|
20230802,141300,2145542400,22650,22650,22650,22650,4
|
|
20230802,141200,2145451800,22650,22650,22650,22650,85
|
|
20230802,141100,2143526550,22650,22650,22650,22650,22
|
|
20230802,141000,2143028250,22700,22700,22700,22700,15
|
|
20230802,140900,2142687750,22700,22700,22700,22650,173
|
|
20230802,140800,2138764750,22700,22700,22700,22700,115
|
|
20230802,140700,2136154250,22700,22700,22700,22700,0
|
|
20230802,140600,2136154250,22700,22750,22750,22700,5
|
|
20230802,140500,2136040550,22750,22750,22750,22750,50
|
|
20230802,140400,2134903050,22750,22750,22750,22750,504
|
|
20230802,140300,2123437050,22700,22700,22700,22700,1
|
|
20230802,140200,2123414350,22700,22700,22700,22700,247
|
|
20230802,140100,2117807450,22700,22700,22700,22700,12
|
|
20230802,140000,2117535050,22750,22650,22750,22650,14
|
|
20230802,135900,2117216950,22650,22700,22700,22650,450
|
|
20230802,135800,2107024150,22750,22750,22750,22750,0
|
|
20230802,135700,2107024150,22750,22750,22750,22750,10
|
|
20230802,135600,2106796650,22700,22700,22700,22700,0
|
|
20230802,135500,2106796650,22700,22700,22700,22700,1
|
|
20230802,135400,2106773950,22700,22750,22750,22700,80
|
|
20230802,135300,2104957900,22700,22650,22700,22650,914
|
|
20230802,135200,2084235450,22650,22650,22650,22650,1
|
|
20230802,135100,2084212800,22650,22650,22650,22650,20
|
|
20230802,135000,2083759800,22600,22650,22650,22600,80
|
|
20230802,134900,2081949500,22600,22600,22600,22600,144
|
|
20230802,134800,2078695100,22600,22550,22600,22550,608
|
|
20230802,134700,2064975600,22550,22550,22600,22550,1261
|
|
20230802,134600,2036537550,22550,22600,22600,22550,31
|
|
20230802,134500,2035838000,22600,22600,22600,22600,705
|
|
20230802,134400,2019905000,22600,22600,22600,22600,5
|
|
20230802,134300,2019792000,22600,22600,22600,22600,323
|
|
20230802,134200,2012492200,22600,22600,22600,22550,578
|
|
20230802,134100,1999433400,22600,22600,22600,22600,379
|
|
20230802,134000,1990868000,22600,22600,22600,22600,127
|
|
20230802,133900,1987997800,22650,22650,22650,22650,1813
|
|
20230802,133800,1946933350,22650,22700,22700,22650,39
|
|
20230802,133700,1946049800,22700,22700,22700,22700,4
|
|
20230802,133600,1945959000,22700,22700,22700,22700,0
|
|
20230802,133500,1945959000,22700,22700,22700,22700,0
|
|
20230802,133400,1945959000,22700,22550,22700,22550,2751
|
|
20230802,133300,1883671400,22600,22600,22650,22600,1971
|
|
20230802,133200,1839126250,22650,22600,22650,22600,24
|
|
20230802,133100,1838583600,22650,22650,22650,22650,35
|
|
20230802,133000,1837790850,22600,22600,22600,22600,16
|
|
20230802,132900,1837429250,22600,22650,22650,22600,15
|
|
20230802,132800,1837089750,22650,22650,22650,22650,0
|
|
20230802,132700,1837089750,22650,22650,22650,22650,8
|
|
20230802,132600,1836908550,22650,22700,22700,22650,854
|
|
20230802,132500,1817563700,22650,22650,22650,22650,80
|
|
20230802,132400,1815751700,22650,22700,22700,22650,1000
|
|
20230802,132300,1793076700,22700,22700,22700,22700,101
|
|
20230802,132200,1790784000,22700,22700,22700,22700,100
|
|
20230802,132100,1788514000,22700,22700,22700,22700,10
|
|
20230802,132000,1788287000,22700,22700,22700,22700,113
|
|
20230802,131900,1785721900,22700,22700,22700,22650,310
|
|
20230802,131800,1778685500,22700,22700,22700,22650,208
|
|
20230802,131700,1773969250,22650,22700,22700,22650,170
|
|
20230802,131600,1770112650,22650,22650,22650,22650,0
|
|
20230802,131500,1770112650,22650,22650,22650,22650,186
|
|
20230802,131400,1765899750,22650,22700,22700,22650,130
|
|
20230802,131300,1762955150,22700,22700,22700,22700,0
|
|
20230802,131200,1762955150,22700,22700,22700,22700,0
|
|
20230802,131100,1762955150,22700,22650,22700,22650,84
|
|
20230802,131000,1761052400,22650,22650,22650,22650,0
|
|
20230802,130900,1761052400,22650,22650,22650,22650,50
|
|
20230802,130800,1759919900,22650,22650,22650,22650,0
|
|
20230802,130700,1759919900,22650,22650,22650,22650,160
|
|
20230802,130600,1756295900,22650,22650,22650,22650,21
|
|
20230802,130500,1755820250,22650,22700,22700,22650,285
|
|
20230802,130400,1749352700,22700,22650,22700,22650,10
|
|
20230802,130300,1749126100,22650,22700,22700,22650,323
|
|
20230802,130200,1741794400,22700,22650,22700,22650,73
|
|
20230802,130100,1740138450,22700,22650,22700,22650,125
|
|
20230802,130000,1737307150,22700,22700,22700,22700,20
|
|
20230802,125900,1736853150,22650,22700,22700,22650,1000
|
|
20230802,125800,1714184250,22700,22750,22750,22700,65
|
|
20230802,125700,1712707000,22750,22750,22750,22750,0
|
|
20230802,125600,1712707000,22750,22750,22750,22750,13
|
|
20230802,125500,1712411250,22750,22750,22750,22750,10
|
|
20230802,125400,1712183750,22750,22750,22750,22750,4
|
|
20230802,125300,1712092750,22750,22750,22750,22750,10
|
|
20230802,125200,1711865250,22700,22750,22750,22700,395
|
|
20230802,125100,1702884950,22800,22800,22800,22800,10
|
|
20230802,125000,1702656950,22750,22750,22750,22750,38
|
|
20230802,124900,1701792450,22750,22700,22750,22700,255
|
|
20230802,124800,1695996100,22800,22800,22800,22800,40
|
|
20230802,124700,1695084100,22750,22750,22800,22750,113
|
|
20230802,124600,1692511050,22750,22750,22750,22750,28
|
|
20230802,124500,1691874050,22750,22750,22750,22750,100
|
|
20230802,124400,1689599050,22750,22750,22750,22750,8
|
|
20230802,124300,1689417050,22750,22750,22750,22750,21
|
|
20230802,124200,1688939300,22750,22750,22750,22750,2
|
|
20230802,124100,1688893800,22750,22750,22750,22750,357
|
|
20230802,124000,1680772050,22700,22750,22750,22700,15
|
|
20230802,123900,1680431500,22750,22700,22750,22700,156
|
|
20230802,123800,1676890050,22700,22700,22700,22700,130
|
|
20230802,123700,1673939050,22700,22750,22750,22700,10
|
|
20230802,123600,1673711950,22750,22750,22750,22750,100
|
|
20230802,123500,1671436950,22750,22750,22750,22750,46
|
|
20230802,123400,1670390450,22750,22750,22750,22750,1
|
|
20230802,123300,1670367700,22750,22700,22750,22700,12
|
|
20230802,123200,1670094800,22750,22700,22750,22700,96
|
|
20230802,123100,1667913050,22700,22700,22700,22700,103
|
|
20230802,123000,1665574950,22700,22750,22750,22700,98
|
|
20230802,122900,1663349800,22700,22700,22700,22700,25
|
|
20230802,122800,1662782300,22700,22700,22700,22700,20
|
|
20230802,122700,1662328300,22700,22650,22700,22650,164
|
|
20230802,122600,1658612700,22650,22700,22700,22650,43
|
|
20230802,122500,1657637750,22700,22700,22700,22700,0
|
|
20230802,122400,1657637750,22700,22700,22700,22650,485
|
|
20230802,122300,1646638200,22700,22700,22700,22700,148
|
|
20230802,122200,1643278600,22750,22750,22750,22750,62
|
|
20230802,122100,1641868100,22650,22650,22650,22650,40
|
|
20230802,122000,1640962100,22700,22650,22700,22650,413
|
|
20230802,121900,1631599100,22650,22650,22650,22650,441
|
|
20230802,121800,1621610450,22700,22700,22700,22700,9
|
|
20230802,121700,1621406150,22650,22700,22700,22650,286
|
|
20230802,121600,1614925150,22700,22700,22700,22700,77
|
|
20230802,121500,1613177250,22650,22650,22650,22650,0
|
|
20230802,121400,1613177250,22650,22650,22700,22650,140
|
|
20230802,121300,1610002900,22600,22600,22600,22600,100
|
|
20230802,121200,1607742900,22750,22750,22750,22600,4026
|
|
20230802,121100,1516510600,22750,22700,22750,22700,146
|
|
20230802,121000,1513196350,22750,22700,22750,22700,131
|
|
20230802,120900,1510217650,22750,22700,22750,22700,117
|
|
20230802,120800,1507560600,22700,22800,22800,22700,276
|
|
20230802,120700,1501288900,22750,22800,22800,22750,250
|
|
20230802,120600,1495589100,22700,22800,22800,22700,1130
|
|
20230802,120500,1469880800,22750,22750,22750,22750,564
|
|
20230802,120400,1457049800,22750,22800,22800,22750,26
|
|
20230802,120300,1456458000,22800,22750,22800,22750,79
|
|
20230802,120200,1454660650,22750,22750,22750,22750,111
|
|
20230802,120100,1452135400,22750,22750,22800,22750,231
|
|
20230802,120000,1446874800,22750,22800,22800,22750,173
|
|
20230802,115900,1442938750,22750,22750,22800,22750,705
|
|
20230802,115800,1426868500,22750,22750,22800,22750,233
|
|
20230802,115700,1421567450,22800,22800,22800,22800,174
|
|
20230802,115600,1417600250,22850,22850,22850,22850,6
|
|
20230802,115500,1417463150,22800,22800,22800,22800,19
|
|
20230802,115400,1417029950,22800,22850,22850,22800,15
|
|
20230802,115300,1416687650,22800,22850,22850,22800,72
|
|
20230802,115200,1415046000,22800,22750,22800,22750,517
|
|
20230802,115100,1403258900,22750,22800,22800,22750,33
|
|
20230802,115000,1402507450,22800,22800,22800,22800,57
|
|
20230802,114900,1401207850,22750,22800,22800,22750,219
|
|
20230802,114800,1396225100,22800,22800,22800,22800,12
|
|
20230802,114700,1395951500,22800,22750,22800,22750,351
|
|
20230802,114600,1387953650,22750,22800,22850,22750,450
|
|
20230802,114500,1377692600,22850,22850,22850,22850,12
|
|
20230802,114400,1377418400,22750,22800,22800,22750,129
|
|
20230802,114300,1374478350,22800,22750,22800,22750,25
|
|
20230802,114200,1373909300,22800,22800,22800,22800,500
|
|
20230802,114100,1362509300,22750,22800,22800,22750,436
|
|
20230802,114000,1352569000,22800,22800,22800,22750,17
|
|
20230802,113900,1352181700,22800,22750,22850,22750,215
|
|
20230802,113800,1347279850,22800,22800,22800,22800,78
|
|
20230802,113700,1345501450,22800,22800,22850,22800,16
|
|
20230802,113600,1345136350,22850,22850,22850,22750,1175
|
|
20230802,113500,1318344200,22850,22850,22850,22850,11
|
|
20230802,113400,1318092850,22850,22800,22850,22800,344
|
|
20230802,113300,1310233700,22800,22850,22850,22800,17
|
|
20230802,113200,1309845750,22850,22850,22850,22850,0
|
|
20230802,113100,1309845750,22850,22800,22850,22800,244
|
|
20230802,113000,1304281750,22850,22850,22850,22850,13
|
|
20230802,112900,1303984700,22800,22800,22800,22800,99
|
|
20230802,112800,1301727500,22800,22850,22850,22800,16
|
|
20230802,112700,1301362400,22850,22800,22850,22800,110
|
|
20230802,112600,1298854050,22800,22850,22900,22800,1057
|
|
20230802,112500,1274721750,22800,22850,22850,22800,401
|
|
20230802,112400,1265578900,22800,22850,22850,22800,1683
|
|
20230802,112300,1227206450,22850,22800,22850,22800,15
|
|
20230802,112200,1226864200,22850,22800,22850,22800,216
|
|
20230802,112100,1221936600,22800,22800,22800,22800,0
|
|
20230802,112000,1221936600,22800,22900,22950,22800,423
|
|
20230802,111900,1212270600,22900,22800,22950,22800,426
|
|
20230802,111800,1202537150,22850,22900,22900,22800,3058
|
|
20230802,111700,1132623300,22950,22950,22950,22950,45
|
|
20230802,111600,1131590550,22950,22950,22950,22900,157
|
|
20230802,111500,1127989950,22900,22950,22950,22900,134
|
|
20230802,111400,1124916050,22900,22900,22900,22900,182
|
|
20230802,111300,1120748250,22950,22950,22950,22900,53
|
|
20230802,111200,1119533400,22950,22950,22950,22950,0
|
|
20230802,111100,1119533400,22950,23000,23000,22950,12
|
|
20230802,111000,1119257650,23000,22900,23000,22900,32
|
|
20230802,110900,1118524450,23000,22950,23000,22950,41
|
|
20230802,110800,1117582700,23000,22950,23000,22950,113
|
|
20230802,110700,1114988700,22900,22950,22950,22900,202
|
|
20230802,110600,1110357300,22950,22900,22950,22900,12
|
|
20230802,110500,1110082200,22950,22900,23000,22900,61
|
|
20230802,110400,1108683900,23000,23000,23000,23000,1
|
|
20230802,110300,1108660900,23000,22900,23000,22900,337
|
|
20230802,110200,1100928000,22950,22950,22950,22850,55
|
|
20230802,110100,1099666750,22950,22950,22950,22900,2579
|
|
20230802,110000,1040607300,22900,22950,22950,22900,114
|
|
20230802,105900,1037995450,22950,22900,22950,22900,490
|
|
20230802,105800,1026773500,22950,22950,22950,22950,146
|
|
20230802,105700,1023422800,22950,23000,23000,22900,162
|
|
20230802,105600,1019705350,23000,22950,23000,22900,188
|
|
20230802,105500,1015392900,22950,22950,23000,22950,781
|
|
20230802,105400,997468700,22950,22950,23000,22950,174
|
|
20230802,105300,993475000,23000,23000,23000,23000,1517
|
|
20230802,105200,958584000,23000,23000,23000,22950,47
|
|
20230802,105100,957503800,23000,23000,23000,23000,0
|
|
20230802,105000,957503800,23000,22950,23000,22950,178
|
|
20230802,104900,953411700,22950,23000,23000,22950,143
|
|
20230802,104800,950127600,23000,22950,23000,22950,38
|
|
20230802,104700,949254550,23000,22950,23000,22950,146
|
|
20230802,104600,945897000,23000,22950,23000,22950,4027
|
|
20230802,104500,853477000,22950,23000,23000,22950,1994
|
|
20230802,104400,807624500,23050,23000,23050,23000,42
|
|
20230802,104300,806658000,23000,23050,23050,23000,291
|
|
20230802,104200,799964300,23050,23050,23050,23000,699
|
|
20230802,104100,783852650,23050,23100,23100,23050,501
|
|
20230802,104000,772303950,23050,23100,23100,23050,145
|
|
20230802,103900,768956900,23100,23200,23200,23100,168
|
|
20230802,103800,765075400,23100,23100,23100,23100,13
|
|
20230802,103700,764775100,23200,23200,23200,23200,7
|
|
20230802,103600,764612700,23050,23150,23150,23050,3616
|
|
20230802,103500,681122900,23150,23200,23200,23150,707
|
|
20230802,103400,664750500,23200,23200,23200,23150,149
|
|
20230802,103300,661294200,23200,23200,23200,23200,63
|
|
20230802,103200,659832600,23200,23200,23200,23200,86
|
|
20230802,103100,657837400,23200,23200,23200,23150,258
|
|
20230802,103000,651852250,23200,23200,23200,23200,57
|
|
20230802,102900,650529850,23200,23200,23200,23200,7
|
|
20230802,102800,650367450,23150,23200,23200,23150,40
|
|
20230802,102700,649441050,23200,23200,23200,23200,0
|
|
20230802,102600,649441050,23200,23200,23200,23200,270
|
|
20230802,102500,643177050,23200,23200,23200,23200,325
|
|
20230802,102400,635637050,23200,23200,23200,23200,0
|
|
20230802,102300,635637050,23200,23200,23200,23200,442
|
|
20230802,102200,625382650,23200,23200,23200,23200,0
|
|
20230802,102100,625382650,23200,23200,23250,23200,104
|
|
20230802,102000,622969800,23200,23150,23200,23150,1584
|
|
20230802,101900,586254650,23150,23250,23250,23150,1718
|
|
20230802,101800,546396600,23200,23200,23200,23200,36
|
|
20230802,101700,545561400,23250,23200,23250,23200,400
|
|
20230802,101600,536275700,23200,23250,23250,23200,269
|
|
20230802,101500,530034850,23200,23200,23200,23200,9
|
|
20230802,101400,529826050,23250,23250,23250,23250,17
|
|
20230802,101300,529430800,23200,23200,23250,23200,49
|
|
20230802,101200,528293500,23250,23200,23250,23200,129
|
|
20230802,101100,525300200,23200,23200,23200,23200,0
|
|
20230802,101000,525300200,23200,23200,23200,23200,82
|
|
20230802,100900,523397800,23200,23200,23200,23200,80
|
|
20230802,100800,521541800,23200,23200,23250,23200,80
|
|
20230802,100700,519684300,23200,23200,23200,23200,19
|
|
20230802,100600,519243500,23200,23200,23200,23200,0
|
|
20230802,100500,519243500,23200,23200,23200,23200,129
|
|
20230802,100400,516250700,23200,23200,23200,23200,16
|
|
20230802,100300,515879500,23150,23150,23150,23150,19
|
|
20230802,100200,515439650,23150,23150,23200,23150,225
|
|
20230802,100100,510229350,23150,23200,23200,23150,19
|
|
20230802,100000,509789450,23150,23150,23200,23150,32
|
|
20230802,095900,509047700,23250,23200,23250,23150,62
|
|
20230802,095800,507609850,23250,23200,23250,23200,112
|
|
20230802,095700,505010800,23200,23250,23250,23200,79
|
|
20230802,095600,503177150,23250,23200,23250,23200,15
|
|
20230802,095500,502828500,23250,23200,23250,23200,58
|
|
20230802,095400,501482250,23250,23200,23250,23200,113
|
|
20230802,095300,498860000,23200,23200,23250,23200,20
|
|
20230802,095200,498395350,23200,23150,23200,23150,161
|
|
20230802,095100,494661550,23200,23250,23250,23200,1383
|
|
20230802,095000,462575800,23250,23200,23250,23200,559
|
|
20230802,094900,449606350,23200,23250,23250,23150,104
|
|
20230802,094800,447193050,23250,23250,23250,23250,13
|
|
20230802,094700,446890800,23200,23200,23250,23200,1619
|
|
20230802,094600,409329900,23200,23250,23250,23200,314
|
|
20230802,094500,402043950,23250,23150,23300,23150,1389
|
|
20230802,094400,369720000,23150,23150,23150,23100,28
|
|
20230802,094300,369072300,23150,23150,23150,23100,59
|
|
20230802,094200,367706900,23150,23100,23150,23100,33
|
|
20230802,094100,366943650,23150,23150,23250,23150,106
|
|
20230802,094000,364488250,23150,23150,23150,23150,203
|
|
20230802,093900,359788800,23150,23250,23250,23100,2802
|
|
20230802,093800,294839800,23250,23250,23250,23250,20
|
|
20230802,093700,294374800,23250,23200,23250,23200,331
|
|
20230802,093600,286693200,23200,23300,23300,23200,92
|
|
20230802,093500,284557400,23250,23250,23250,23250,84
|
|
20230802,093400,282604400,23250,23200,23250,23200,314
|
|
20230802,093300,275315400,23200,23250,23250,23200,158
|
|
20230802,093200,271645650,23250,23300,23300,23250,209
|
|
20230802,093100,266784850,23300,23300,23300,23200,46
|
|
20230802,093000,265713950,23300,23300,23300,23300,13
|
|
20230802,092900,265411050,23250,23300,23350,23250,346
|
|
20230802,092800,257359700,23300,23350,23350,23300,286
|
|
20230802,092700,250692700,23350,23250,23350,23250,469
|
|
20230802,092600,239772200,23250,23200,23250,23200,77
|
|
20230802,092500,237982400,23250,23250,23300,23250,239
|
|
20230802,092400,232425000,23300,23200,23300,23200,408
|
|
20230802,092300,222940750,23200,23250,23250,23200,989
|
|
20230802,092200,199983300,23300,23300,23300,23300,15
|
|
20230802,092100,199633800,23300,23200,23300,23200,23
|
|
20230802,092000,199098900,23300,23300,23300,23250,485
|
|
20230802,091900,187816800,23300,23350,23350,23300,23
|
|
20230802,091800,187280400,23300,23350,23350,23300,414
|
|
20230802,091700,177619050,23350,23300,23350,23300,37
|
|
20230802,091600,176756300,23300,23300,23300,23250,553
|
|
20230802,091500,163873900,23300,23300,23300,23300,13
|
|
20230802,091400,163571000,23300,23350,23350,23300,199
|
|
20230802,091300,158926000,23300,23350,23350,23300,189
|
|
20230802,091200,154513300,23300,23300,23300,23300,255
|
|
20230802,091100,148571800,23250,23200,23300,23200,242
|
|
20230802,091000,142944150,23200,23250,23250,23150,555
|
|
20230802,090900,130067700,23200,23250,23300,23200,607
|
|
20230802,090800,115981400,23200,23250,23300,23200,367
|
|
20230802,090700,107456150,23300,23300,23350,23250,672
|
|
20230802,090600,91815150,23250,23300,23350,23250,602
|
|
20230802,090500,77810350,23300,23250,23400,23250,134
|
|
20230802,090400,74689750,23400,23400,23400,23300,317
|
|
20230802,090300,67296950,23450,23300,23450,23250,104
|
|
20230802,090200,64871200,23450,23300,23500,23250,359
|
|
20230802,090100,56506200,23300,23350,23350,23300,394
|
|
20230802,090000,47323000,23300,23550,23550,23300,2015
|