670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,200700,6713768650,46100,46100,46100,46100,3757
|
|
20230802,200600,6713768650,46100,46100,46100,46100,0
|
|
20230802,200500,6713768650,46100,46100,46100,46100,0
|
|
20230802,200400,6713768650,46100,46100,46100,46100,0
|
|
20230802,200300,6713768650,46100,46100,46100,46100,0
|
|
20230802,200200,6713768650,46100,46100,46100,46100,0
|
|
20230802,200100,6713768650,46100,46100,46100,46100,0
|
|
20230802,200000,6713768650,46100,46100,46100,46100,0
|
|
20230802,195900,6713768650,46100,46100,46100,46100,0
|
|
20230802,195800,6713768650,46100,46100,46100,46100,0
|
|
20230802,195700,6713768650,46100,46100,46100,46100,0
|
|
20230802,195600,6713768650,46100,46100,46100,46100,0
|
|
20230802,195500,6713768650,46100,46100,46100,46100,0
|
|
20230802,195400,6713768650,46100,46100,46100,46100,0
|
|
20230802,195300,6713768650,46100,46100,46100,46100,0
|
|
20230802,195200,6713768650,46100,46100,46100,46100,0
|
|
20230802,195100,6713768650,46100,46100,46100,46100,0
|
|
20230802,195000,6713768650,46100,46100,46100,46100,0
|
|
20230802,194900,6713768650,46100,46100,46100,46100,0
|
|
20230802,194800,6713768650,46100,46100,46100,46100,0
|
|
20230802,194700,6713768650,46100,46100,46100,46100,0
|
|
20230802,194600,6713768650,46100,46100,46100,46100,0
|
|
20230802,194500,6713768650,46100,46100,46100,46100,0
|
|
20230802,194400,6713768650,46100,46100,46100,46100,0
|
|
20230802,194300,6713768650,46100,46100,46100,46100,0
|
|
20230802,194200,6713768650,46100,46100,46100,46100,0
|
|
20230802,194100,6713768650,46100,46100,46100,46100,0
|
|
20230802,194000,6713768650,46100,46100,46100,46100,0
|
|
20230802,193900,6713768650,46100,46100,46100,46100,0
|
|
20230802,193800,6713768650,46100,46100,46100,46100,0
|
|
20230802,193700,6713768650,46100,46100,46100,46100,3757
|
|
20230802,193600,6713768650,46100,46100,46100,46100,0
|
|
20230802,193500,6713768650,46100,46100,46100,46100,0
|
|
20230802,193400,6713768650,46100,46100,46100,46100,0
|
|
20230802,193300,6713768650,46100,46100,46100,46100,0
|
|
20230802,193200,6713768650,46100,46100,46100,46100,0
|
|
20230802,193100,6713768650,46100,46100,46100,46100,0
|
|
20230802,193000,6713768650,46100,46100,46100,46100,0
|
|
20230802,192900,6713768650,46100,46100,46100,46100,0
|
|
20230802,192800,6713768650,46100,46100,46100,46100,0
|
|
20230802,192700,6713768650,46100,46100,46100,46100,0
|
|
20230802,192600,6713768650,46100,46100,46100,46100,0
|
|
20230802,192500,6713768650,46100,46100,46100,46100,0
|
|
20230802,192400,6713768650,46100,46100,46100,46100,0
|
|
20230802,192300,6713768650,46100,46100,46100,46100,0
|
|
20230802,192200,6713768650,46100,46100,46100,46100,0
|
|
20230802,192100,6713768650,46100,46100,46100,46100,0
|
|
20230802,192000,6713768650,46100,46100,46100,46100,0
|
|
20230802,191900,6713768650,46100,46100,46100,46100,0
|
|
20230802,191800,6713768650,46100,46100,46100,46100,0
|
|
20230802,191700,6713768650,46100,46100,46100,46100,0
|
|
20230802,191600,6713768650,46100,46100,46100,46100,0
|
|
20230802,191500,6713768650,46100,46100,46100,46100,0
|
|
20230802,191400,6713768650,46100,46100,46100,46100,0
|
|
20230802,191300,6713768650,46100,46100,46100,46100,0
|
|
20230802,191200,6713768650,46100,46100,46100,46100,0
|
|
20230802,191100,6713768650,46100,46100,46100,46100,0
|
|
20230802,191000,6713768650,46100,46100,46100,46100,0
|
|
20230802,190900,6713768650,46100,46100,46100,46100,0
|
|
20230802,190800,6713768650,46100,46100,46100,46100,0
|
|
20230802,190700,6713768650,46100,46100,46100,46100,3757
|
|
20230802,190600,6713768650,46100,46100,46100,46100,0
|
|
20230802,190500,6713768650,46100,46100,46100,46100,0
|
|
20230802,190400,6713768650,46100,46100,46100,46100,0
|
|
20230802,190300,6713768650,46100,46100,46100,46100,0
|
|
20230802,190200,6713768650,46100,46100,46100,46100,0
|
|
20230802,190100,6713768650,46100,46100,46100,46100,0
|
|
20230802,190000,6713768650,46100,46100,46100,46100,0
|
|
20230802,185900,6713768650,46100,46100,46100,46100,0
|
|
20230802,185800,6713768650,46100,46100,46100,46100,0
|
|
20230802,185700,6713768650,46100,46100,46100,46100,0
|
|
20230802,185600,6713768650,46100,46100,46100,46100,0
|
|
20230802,185500,6713768650,46100,46100,46100,46100,0
|
|
20230802,185400,6713768650,46100,46100,46100,46100,0
|
|
20230802,185300,6713768650,46100,46100,46100,46100,0
|
|
20230802,185200,6713768650,46100,46100,46100,46100,0
|
|
20230802,185100,6713768650,46100,46100,46100,46100,0
|
|
20230802,185000,6713768650,46100,46100,46100,46100,0
|
|
20230802,184900,6713768650,46100,46100,46100,46100,0
|
|
20230802,184800,6713768650,46100,46100,46100,46100,0
|
|
20230802,184700,6713768650,46100,46100,46100,46100,0
|
|
20230802,184600,6713768650,46100,46100,46100,46100,0
|
|
20230802,184500,6713768650,46100,46100,46100,46100,0
|
|
20230802,184400,6713768650,46100,46100,46100,46100,0
|
|
20230802,184300,6713768650,46100,46100,46100,46100,0
|
|
20230802,184200,6713768650,46100,46100,46100,46100,0
|
|
20230802,184100,6713768650,46100,46100,46100,46100,0
|
|
20230802,184000,6713768650,46100,46100,46100,46100,0
|
|
20230802,183900,6713768650,46100,46100,46100,46100,0
|
|
20230802,183800,6713768650,46100,46100,46100,46100,0
|
|
20230802,183700,6713768650,46100,46100,46100,46100,3757
|
|
20230802,183600,6713768650,46100,46100,46100,46100,0
|
|
20230802,183500,6713768650,46100,46100,46100,46100,0
|
|
20230802,183400,6713768650,46100,46100,46100,46100,0
|
|
20230802,183300,6713768650,46100,46100,46100,46100,0
|
|
20230802,183200,6713768650,46100,46100,46100,46100,0
|
|
20230802,183100,6713768650,46100,46100,46100,46100,0
|
|
20230802,183000,6713768650,46100,46100,46100,46100,0
|
|
20230802,182900,6713768650,46100,46100,46100,46100,0
|
|
20230802,182800,6713768650,46100,46100,46100,46100,0
|
|
20230802,182700,6713768650,46100,46100,46100,46100,0
|
|
20230802,182600,6713768650,46100,46100,46100,46100,0
|
|
20230802,182500,6713768650,46100,46100,46100,46100,0
|
|
20230802,182400,6713768650,46100,46100,46100,46100,0
|
|
20230802,182300,6713768650,46100,46100,46100,46100,0
|
|
20230802,182200,6713768650,46100,46100,46100,46100,0
|
|
20230802,182100,6713768650,46100,46100,46100,46100,0
|
|
20230802,182000,6713768650,46100,46100,46100,46100,0
|
|
20230802,181900,6713768650,46100,46100,46100,46100,0
|
|
20230802,181800,6713768650,46100,46100,46100,46100,0
|
|
20230802,181700,6713768650,46100,46100,46100,46100,0
|
|
20230802,181600,6713768650,46100,46100,46100,46100,0
|
|
20230802,181500,6713768650,46100,46100,46100,46100,0
|
|
20230802,181400,6713768650,46100,46100,46100,46100,0
|
|
20230802,181300,6713768650,46100,46100,46100,46100,0
|
|
20230802,181200,6713768650,46100,46100,46100,46100,0
|
|
20230802,181100,6713768650,46100,46100,46100,46100,0
|
|
20230802,181000,6713768650,46100,46100,46100,46100,0
|
|
20230802,180900,6713768650,46100,46100,46100,46100,0
|
|
20230802,180800,6713768650,46100,46100,46100,46100,0
|
|
20230802,180700,6713768650,46100,46100,46100,46100,3757
|
|
20230802,180600,6713768650,46100,46100,46100,46100,0
|
|
20230802,180500,6713768650,46100,46100,46100,46100,0
|
|
20230802,180400,6713768650,46100,46100,46100,46100,0
|
|
20230802,180300,6713768650,46100,46100,46100,46100,0
|
|
20230802,180200,6713768650,46100,46100,46100,46100,0
|
|
20230802,180100,6713768650,46100,46100,46100,46100,0
|
|
20230802,180000,6713768650,46100,46100,46100,46100,0
|
|
20230802,175900,6713768650,46100,46100,46100,46100,0
|
|
20230802,175800,6713768650,46100,46100,46100,46100,0
|
|
20230802,175700,6713768650,46100,46100,46100,46100,0
|
|
20230802,175600,6713768650,46100,46100,46100,46100,0
|
|
20230802,175500,6713768650,46100,46100,46100,46100,0
|
|
20230802,175400,6713768650,46100,46100,46100,46100,0
|
|
20230802,175300,6713768650,46100,46100,46100,46100,0
|
|
20230802,175200,6713768650,46100,46100,46100,46100,0
|
|
20230802,175100,6713768650,46100,46100,46100,46100,0
|
|
20230802,175000,6713768650,46100,46100,46100,46100,0
|
|
20230802,174900,6713768650,46100,46100,46100,46100,0
|
|
20230802,174800,6713768650,46100,46100,46100,46100,0
|
|
20230802,174700,6713768650,46100,46100,46100,46100,0
|
|
20230802,174600,6713768650,46100,46100,46100,46100,0
|
|
20230802,174500,6713768650,46100,46100,46100,46100,0
|
|
20230802,174400,6713768650,46100,46100,46100,46100,0
|
|
20230802,174300,6713768650,46100,46100,46100,46100,0
|
|
20230802,174200,6713768650,46100,46100,46100,46100,0
|
|
20230802,174100,6713768650,46100,46100,46100,46100,0
|
|
20230802,174000,6713768650,46100,46100,46100,46100,0
|
|
20230802,173900,6713768650,46100,46100,46100,46100,0
|
|
20230802,173800,6713768650,46100,46100,46100,46100,0
|
|
20230802,173700,6713768650,46100,46100,46100,46100,3757
|
|
20230802,173600,6713768650,46100,46100,46100,46100,0
|
|
20230802,173500,6713768650,46100,46100,46100,46100,0
|
|
20230802,173400,6713768650,46100,46100,46100,46100,0
|
|
20230802,173300,6713768650,46100,46100,46100,46100,0
|
|
20230802,173200,6713768650,46100,46100,46100,46100,0
|
|
20230802,173100,6713768650,46100,46100,46100,46100,0
|
|
20230802,173000,6713768650,46100,46100,46100,46100,0
|
|
20230802,172900,6713768650,46100,46100,46100,46100,0
|
|
20230802,172800,6713768650,46100,46100,46100,46100,0
|
|
20230802,172700,6713768650,46100,46100,46100,46100,0
|
|
20230802,172600,6713768650,46100,46100,46100,46100,0
|
|
20230802,172500,6713768650,46100,46100,46100,46100,0
|
|
20230802,172400,6713768650,46100,46100,46100,46100,0
|
|
20230802,172300,6713768650,46100,46100,46100,46100,0
|
|
20230802,172200,6713768650,46100,46100,46100,46100,0
|
|
20230802,172100,6713768650,46100,46100,46100,46100,0
|
|
20230802,172000,6713768650,46100,46100,46100,46100,0
|
|
20230802,171900,6713768650,46100,46100,46100,46100,0
|
|
20230802,171800,6713768650,46100,46100,46100,46100,0
|
|
20230802,171700,6713768650,46100,46100,46100,46100,0
|
|
20230802,171600,6713768650,46100,46100,46100,46100,0
|
|
20230802,171500,6713768650,46100,46100,46100,46100,0
|
|
20230802,171400,6713768650,46100,46100,46100,46100,0
|
|
20230802,171300,6713768650,46100,46100,46100,46100,0
|
|
20230802,171200,6713768650,46100,46100,46100,46100,0
|
|
20230802,171100,6713768650,46100,46100,46100,46100,0
|
|
20230802,171000,6713768650,46100,46100,46100,46100,0
|
|
20230802,170900,6713768650,46100,46100,46100,46100,0
|
|
20230802,170800,6713768650,46100,46100,46100,46100,0
|
|
20230802,170700,6713768650,46100,46100,46100,46100,3757
|
|
20230802,170600,6713768650,46100,46100,46100,46100,0
|
|
20230802,170500,6713768650,46100,46100,46100,46100,0
|
|
20230802,170400,6713768650,46100,46100,46100,46100,0
|
|
20230802,170300,6713768650,46100,46100,46100,46100,0
|
|
20230802,170200,6713768650,46100,46100,46100,46100,0
|
|
20230802,170100,6713768650,46100,46100,46100,46100,0
|
|
20230802,170000,6713768650,46100,46100,46100,46100,0
|
|
20230802,165900,6713768650,46100,46100,46100,46100,0
|
|
20230802,165800,6713768650,46100,46100,46100,46100,0
|
|
20230802,165700,6713768650,46100,46100,46100,46100,0
|
|
20230802,165600,6713768650,46100,46100,46100,46100,0
|
|
20230802,165500,6713768650,46100,46100,46100,46100,0
|
|
20230802,165400,6713768650,46100,46100,46100,46100,0
|
|
20230802,165300,6713768650,46100,46100,46100,46100,0
|
|
20230802,165200,6713768650,46100,46100,46100,46100,0
|
|
20230802,165100,6713768650,46100,46100,46100,46100,0
|
|
20230802,165000,6713768650,46100,46100,46100,46100,0
|
|
20230802,164900,6713768650,46100,46100,46100,46100,0
|
|
20230802,164800,6713768650,46100,46100,46100,46100,0
|
|
20230802,164700,6713768650,46100,46100,46100,46100,0
|
|
20230802,164600,6713768650,46100,46100,46100,46100,0
|
|
20230802,164500,6713768650,46100,46100,46100,46100,0
|
|
20230802,164400,6713768650,46100,46100,46100,46100,0
|
|
20230802,164300,6713768650,46100,46100,46100,46100,0
|
|
20230802,164200,6713768650,46100,46100,46100,46100,0
|
|
20230802,164100,6713768650,46100,46100,46100,46100,0
|
|
20230802,164000,6713768650,46100,46100,46100,46100,0
|
|
20230802,163900,6713768650,46100,46100,46100,46100,0
|
|
20230802,163800,6713768650,46100,46100,46100,46100,0
|
|
20230802,163700,6713768650,46100,46100,46100,46100,3757
|
|
20230802,163600,6713768650,46100,46100,46100,46100,0
|
|
20230802,163500,6713768650,46100,46100,46100,46100,0
|
|
20230802,163400,6713768650,46100,46100,46100,46100,0
|
|
20230802,163300,6713768650,46100,46100,46100,46100,0
|
|
20230802,163200,6713768650,46100,46100,46100,46100,0
|
|
20230802,163100,6713768650,46100,46100,46100,46100,0
|
|
20230802,163000,6713768650,46100,46100,46100,46100,0
|
|
20230802,162900,6713768650,46100,46100,46100,46100,0
|
|
20230802,162800,6713768650,46100,46100,46100,46100,0
|
|
20230802,162700,6713768650,46100,46100,46100,46100,0
|
|
20230802,162600,6713768650,46100,46100,46100,46100,0
|
|
20230802,162500,6713768650,46100,46100,46100,46100,0
|
|
20230802,162400,6713768650,46100,46100,46100,46100,0
|
|
20230802,162300,6713768650,46100,46100,46100,46100,0
|
|
20230802,162200,6713768650,46100,46100,46100,46100,0
|
|
20230802,162100,6713768650,46100,46100,46100,46100,0
|
|
20230802,162000,6713768650,46100,46100,46100,46100,0
|
|
20230802,161900,6713768650,46100,46100,46100,46100,0
|
|
20230802,161800,6713768650,46100,46100,46100,46100,0
|
|
20230802,161700,6713768650,46100,46100,46100,46100,0
|
|
20230802,161600,6713768650,46100,46100,46100,46100,0
|
|
20230802,161500,6713768650,46100,46100,46100,46100,0
|
|
20230802,161400,6713768650,46100,46100,46100,46100,0
|
|
20230802,161300,6713768650,46100,46100,46100,46100,0
|
|
20230802,161200,6713768650,46100,46100,46100,46100,0
|
|
20230802,161100,6713768650,46100,46100,46100,46100,0
|
|
20230802,161000,6713768650,46100,46100,46100,46100,0
|
|
20230802,160900,6713768650,46100,46100,46100,46100,0
|
|
20230802,160800,6713768650,46100,46100,46100,46100,0
|
|
20230802,160700,6713768650,46100,46100,46100,46100,3757
|
|
20230802,160600,6713768650,46100,46100,46100,46100,0
|
|
20230802,160500,6713768650,46100,46100,46100,46100,0
|
|
20230802,160400,6713768650,46100,46100,46100,46100,0
|
|
20230802,160300,6713768650,46100,46100,46100,46100,0
|
|
20230802,160200,6713768650,46100,46100,46100,46100,0
|
|
20230802,160100,6713768650,46100,46100,46100,46100,0
|
|
20230802,160000,6713768650,46100,46100,46100,46100,0
|
|
20230802,155900,6713768650,46100,46100,46100,46100,0
|
|
20230802,155800,6713768650,46100,46100,46100,46100,0
|
|
20230802,155700,6713768650,46100,46100,46100,46100,0
|
|
20230802,155600,6713768650,46100,46100,46100,46100,0
|
|
20230802,155500,6713768650,46100,46100,46100,46100,0
|
|
20230802,155400,6713768650,46100,46100,46100,46100,0
|
|
20230802,155300,6713768650,46100,46100,46100,46100,0
|
|
20230802,155200,6713768650,46100,46100,46100,46100,0
|
|
20230802,155100,6713768650,46100,46100,46100,46100,0
|
|
20230802,155000,6713768650,46100,46100,46100,46100,0
|
|
20230802,154900,6713768650,46100,46100,46100,46100,0
|
|
20230802,154800,6713768650,46100,46100,46100,46100,0
|
|
20230802,154700,6713768650,46100,46100,46100,46100,0
|
|
20230802,154600,6713768650,46100,46100,46100,46100,0
|
|
20230802,154500,6713768650,46100,46100,46100,46100,0
|
|
20230802,154400,6713768650,46100,46100,46100,46100,0
|
|
20230802,154300,6713768650,46100,46100,46100,46100,0
|
|
20230802,154200,6713768650,46100,46100,46100,46100,0
|
|
20230802,154100,6713768650,46100,46100,46100,46100,0
|
|
20230802,154000,6713768650,46100,46100,46100,46100,0
|
|
20230802,153900,6713768650,46100,46100,46100,46100,0
|
|
20230802,153800,6713768650,46100,46100,46100,46100,0
|
|
20230802,153700,6713768650,46100,46100,46100,46100,3757
|
|
20230802,153600,6713768650,46100,46100,46100,46100,0
|
|
20230802,153500,6713768650,46100,46100,46100,46100,0
|
|
20230802,153400,6713768650,46100,46100,46100,46100,0
|
|
20230802,153300,6713768650,46100,46100,46100,46100,0
|
|
20230802,153200,6713768650,46100,46100,46100,46100,0
|
|
20230802,153100,6713768650,46100,46100,46100,46100,0
|
|
20230802,153000,6713768650,46100,46100,46100,46100,3757
|
|
20230802,152900,6540570950,45900,45900,45900,45900,0
|
|
20230802,152800,6540570950,45900,45900,45900,45900,0
|
|
20230802,152700,6540570950,45900,45900,45900,45900,0
|
|
20230802,152600,6540570950,45900,45900,45900,45900,0
|
|
20230802,152500,6540570950,45900,45900,45900,45900,0
|
|
20230802,152400,6540570950,45900,45900,45900,45900,0
|
|
20230802,152300,6540570950,45900,45900,45900,45900,0
|
|
20230802,152200,6540570950,45900,45900,45900,45900,0
|
|
20230802,152100,6540570950,45900,45900,45900,45900,0
|
|
20230802,152000,6540570950,45900,45900,45900,45900,0
|
|
20230802,151900,6540570950,45900,45900,45950,45900,221
|
|
20230802,151800,6530425900,45800,45800,45950,45700,540
|
|
20230802,151700,6505674850,45750,45850,45900,45750,953
|
|
20230802,151600,6461994450,45850,45850,46000,45850,133
|
|
20230802,151500,6455894950,45950,45750,46000,45700,874
|
|
20230802,151400,6415858850,45700,45700,45800,45700,492
|
|
20230802,151300,6393362050,45800,45900,45900,45700,583
|
|
20230802,151200,6366688500,45950,45850,46000,45850,247
|
|
20230802,151100,6355341700,45800,45950,46000,45800,589
|
|
20230802,151000,6328335200,46000,46100,46200,46000,84
|
|
20230802,150900,6324464400,46100,46250,46250,46100,590
|
|
20230802,150800,6297212650,46250,46300,46300,46200,195
|
|
20230802,150700,6288197500,46250,46250,46350,46200,683
|
|
20230802,150600,6256592650,46250,46200,46350,46150,849
|
|
20230802,150500,6217332850,46200,46100,46200,46100,494
|
|
20230802,150400,6194540150,46150,46000,46150,46000,592
|
|
20230802,150300,6167270150,46000,45900,46050,45900,398
|
|
20230802,150200,6148975650,45950,45850,45950,45850,291
|
|
20230802,150100,6135621750,45850,45850,45900,45850,441
|
|
20230802,150000,6115388200,45800,45800,45900,45750,489
|
|
20230802,145900,6092979050,45800,45900,46000,45650,396
|
|
20230802,145800,6074840900,46000,45900,46050,45700,865
|
|
20230802,145700,6035152300,45850,45950,46000,45700,3833
|
|
20230802,145600,5859796850,45950,45950,46050,45950,305
|
|
20230802,145500,5845770250,46050,45950,46050,45950,394
|
|
20230802,145400,5827643000,46000,45950,46000,45950,238
|
|
20230802,145300,5816701150,45950,46000,46000,45950,382
|
|
20230802,145200,5799144500,46000,45900,46000,45900,367
|
|
20230802,145100,5782274600,45900,45850,45900,45850,349
|
|
20230802,145000,5766259550,45850,45900,46000,45800,239
|
|
20230802,144900,5755287650,45950,45950,46050,45900,317
|
|
20230802,144800,5740710850,45950,45950,46000,45950,218
|
|
20230802,144700,5730688250,45950,46000,46050,45800,2456
|
|
20230802,144600,5618106550,46000,46050,46100,46000,340
|
|
20230802,144500,5602450400,46100,46100,46150,46050,360
|
|
20230802,144400,5585855150,46100,46150,46150,46050,247
|
|
20230802,144300,5574462900,46150,46000,46150,46000,310
|
|
20230802,144200,5560174100,45950,46000,46100,45950,260
|
|
20230802,144100,5548201400,46000,46100,46150,46000,311
|
|
20230802,144000,5533870950,46100,46050,46150,46050,459
|
|
20230802,143900,5512718950,46000,45950,46000,45900,157
|
|
20230802,143800,5505508550,46000,45950,46000,45950,313
|
|
20230802,143700,5491121350,46000,45900,46000,45900,111
|
|
20230802,143600,5486023000,45850,45800,45900,45800,244
|
|
20230802,143500,5474835100,45800,45900,45900,45800,262
|
|
20230802,143400,5462820150,45850,45950,46000,45850,161
|
|
20230802,143300,5455424600,46000,46000,46000,46000,63
|
|
20230802,143200,5452526600,45950,45950,46000,45950,182
|
|
20230802,143100,5444160850,45950,46050,46150,45950,584
|
|
20230802,143000,5417253000,46050,45700,46050,45700,779
|
|
20230802,142900,5381519450,45750,45700,45750,45700,235
|
|
20230802,142800,5370779400,45750,45750,45750,45700,110
|
|
20230802,142700,5365749850,45750,45700,45850,45700,1201
|
|
20230802,142600,5310813900,45700,45750,45750,45700,207
|
|
20230802,142500,5301353300,45750,45750,45750,45700,129
|
|
20230802,142400,5295451600,45750,45700,45750,45650,554
|
|
20230802,142300,5270134250,45700,45650,45700,45650,224
|
|
20230802,142200,5259900350,45650,45750,45800,45650,281
|
|
20230802,142100,5247055050,45750,45650,45900,45650,1518
|
|
20230802,142000,5177580350,45650,45700,45700,45650,396
|
|
20230802,141900,5159487600,45700,45700,45750,45700,271
|
|
20230802,141800,5147097050,45700,45700,45750,45700,113
|
|
20230802,141700,5141932900,45700,45750,45800,45700,337
|
|
20230802,141600,5126519000,45800,45750,45800,45750,229
|
|
20230802,141500,5116031050,45750,45750,45800,45750,463
|
|
20230802,141400,5094848000,45750,45800,45800,45750,72
|
|
20230802,141300,5091551850,45800,45800,45850,45800,212
|
|
20230802,141200,5081841600,45800,45850,45850,45800,239
|
|
20230802,141100,5070893700,45800,45800,45850,45800,103
|
|
20230802,141000,5066176250,45800,45850,45850,45750,259
|
|
20230802,140900,5054315200,45850,45800,45850,45750,276
|
|
20230802,140800,5041681000,45800,45750,45800,45750,250
|
|
20230802,140700,5030238750,45750,45750,45750,45750,230
|
|
20230802,140600,5019716250,45750,45800,45850,45750,224
|
|
20230802,140500,5009457100,45800,46000,46000,45800,111
|
|
20230802,140400,5004367650,45850,45900,45950,45800,201
|
|
20230802,140300,4995149700,45900,45800,45950,45750,589
|
|
20230802,140200,4968142100,45850,45850,45850,45800,77
|
|
20230802,140100,4964611700,45850,45900,45900,45850,151
|
|
20230802,140000,4957686150,45800,45900,45950,45800,215
|
|
20230802,135900,4947823750,45900,45800,45900,45800,107
|
|
20230802,135800,4942921550,45900,45850,45900,45800,148
|
|
20230802,135700,4936136950,45800,45750,45950,45750,357
|
|
20230802,135600,4919787500,45800,45850,45950,45800,135
|
|
20230802,135500,4913602350,45750,45850,45900,45750,403
|
|
20230802,135400,4895136250,45850,46000,46000,45850,91
|
|
20230802,135300,4890955550,46000,45700,46250,45700,1095
|
|
20230802,135200,4840605650,45700,45800,45800,45700,358
|
|
20230802,135100,4824228050,45850,45650,45850,45600,470
|
|
20230802,135000,4802733450,45650,45700,45750,45650,1249
|
|
20230802,134900,4745666600,45700,45800,45800,45700,650
|
|
20230802,134800,4715953900,45750,45800,45800,45750,331
|
|
20230802,134700,4700809100,45800,45850,45850,45750,442
|
|
20230802,134600,4680578850,45800,45850,45850,45800,501
|
|
20230802,134500,4657630750,45800,45900,45900,45800,335
|
|
20230802,134400,4642274150,45950,45850,45950,45850,483
|
|
20230802,134300,4620103300,45850,45850,45950,45800,1293
|
|
20230802,134200,4560821900,45900,45950,45950,45850,1044
|
|
20230802,134100,4512904300,45900,45950,45950,45900,910
|
|
20230802,134000,4471121850,45950,46000,46050,45950,598
|
|
20230802,133900,4443627600,46000,46100,46100,46000,20
|
|
20230802,133800,4442706300,46050,46050,46150,46000,465
|
|
20230802,133700,4421308700,46150,46100,46250,46050,416
|
|
20230802,133600,4402140200,46150,46100,46150,46000,2078
|
|
20230802,133500,4306475500,46050,46000,46050,46000,51
|
|
20230802,133400,4304127000,46050,46100,46100,46050,239
|
|
20230802,133300,4293120700,46000,46050,46050,46000,337
|
|
20230802,133200,4277616550,46100,46050,46100,46050,4
|
|
20230802,133100,4277432250,46050,46100,46100,46050,246
|
|
20230802,133000,4266101550,46100,46050,46250,46050,496
|
|
20230802,132900,4243215300,46100,46050,46100,46050,57
|
|
20230802,132800,4240587750,46050,46000,46150,46000,276
|
|
20230802,132700,4227873350,46050,46100,46100,46000,2144
|
|
20230802,132600,4129145400,46100,46100,46150,46100,90
|
|
20230802,132500,4124996350,46150,46150,46150,46100,760
|
|
20230802,132400,4089944000,46150,46100,46200,46100,554
|
|
20230802,132300,4064376650,46150,46100,46150,46100,178
|
|
20230802,132200,4056167850,46100,46150,46150,46100,96
|
|
20230802,132100,4051742150,46150,46150,46200,46100,530
|
|
20230802,132000,4027282550,46150,46150,46250,46150,5
|
|
20230802,131900,4027051700,46200,46200,46250,46150,441
|
|
20230802,131800,4006685550,46200,46200,46200,46200,787
|
|
20230802,131700,3970326150,46200,46250,46250,46200,19
|
|
20230802,131600,3969447450,46200,46200,46200,46200,33
|
|
20230802,131500,3967922850,46200,46200,46200,46200,3
|
|
20230802,131400,3967784250,46200,46250,46250,46200,136
|
|
20230802,131300,3961498650,46250,46200,46250,46200,9
|
|
20230802,131200,3961082450,46250,46200,46250,46200,269
|
|
20230802,131100,3948651200,46250,46250,46250,46200,109
|
|
20230802,131000,3943611600,46250,46250,46300,46250,62
|
|
20230802,130900,3940743800,46250,46250,46250,46250,107
|
|
20230802,130800,3935795050,46250,46250,46250,46200,120
|
|
20230802,130700,3930250400,46250,46300,46300,46250,230
|
|
20230802,130600,3919612850,46300,46300,46300,46250,37
|
|
20230802,130500,3917901400,46300,46300,46300,46300,0
|
|
20230802,130400,3917901400,46300,46250,46300,46250,12
|
|
20230802,130300,3917345850,46300,46300,46300,46250,89
|
|
20230802,130200,3913225200,46300,46350,46350,46250,215
|
|
20230802,130100,3903266400,46350,46350,46350,46300,39
|
|
20230802,130000,3901458800,46400,46450,46450,46400,17
|
|
20230802,125900,3900669950,46350,46300,46450,46300,249
|
|
20230802,125800,3889122850,46300,46250,46300,46250,157
|
|
20230802,125700,3881859000,46250,46250,46300,46250,144
|
|
20230802,125600,3875197950,46250,46300,46350,46250,257
|
|
20230802,125500,3863308400,46300,46400,46400,46300,123
|
|
20230802,125400,3857610550,46450,46450,46450,46450,1
|
|
20230802,125300,3857564100,46450,46350,46450,46300,199
|
|
20230802,125200,3848336650,46350,46350,46400,46300,176
|
|
20230802,125100,3840182350,46350,46400,46450,46350,166
|
|
20230802,125000,3832479700,46400,46300,46400,46300,163
|
|
20230802,124900,3824927700,46350,46350,46350,46250,564
|
|
20230802,124800,3798814350,46300,46350,46350,46300,68
|
|
20230802,124700,3795665350,46300,46350,46400,46300,462
|
|
20230802,124600,3774252700,46350,46400,46400,46350,75
|
|
20230802,124500,3770775500,46400,46400,46400,46400,137
|
|
20230802,124400,3764418700,46400,46400,46400,46400,207
|
|
20230802,124300,3754813900,46400,46400,46400,46400,1
|
|
20230802,124200,3754767500,46400,46450,46450,46400,88
|
|
20230802,124100,3750681550,46500,46450,46500,46450,72
|
|
20230802,124000,3747336850,46450,46500,46500,46450,10
|
|
20230802,123900,3746872300,46500,46550,46550,46450,350
|
|
20230802,123800,3730605100,46500,46500,46550,46500,510
|
|
20230802,123700,3706889600,46550,46550,46600,46550,227
|
|
20230802,123600,3696322700,46550,46550,46550,46550,32
|
|
20230802,123500,3694833100,46600,46650,46650,46600,136
|
|
20230802,123400,3688495450,46600,46650,46650,46600,82
|
|
20230802,123300,3684671750,46600,46600,46600,46550,202
|
|
20230802,123200,3675259200,46550,46550,46600,46550,90
|
|
20230802,123100,3671069650,46550,46550,46550,46550,86
|
|
20230802,123000,3667066350,46550,46600,46650,46550,255
|
|
20230802,122900,3655186800,46550,46550,46550,46550,72
|
|
20230802,122800,3651835200,46550,46500,46550,46500,264
|
|
20230802,122700,3639547600,46550,46450,46550,46400,810
|
|
20230802,122600,3601920550,46400,46400,46450,46400,236
|
|
20230802,122500,3590970100,46400,46400,46400,46400,93
|
|
20230802,122400,3586654900,46400,46300,46400,46300,251
|
|
20230802,122300,3575023850,46350,46400,46400,46350,34
|
|
20230802,122200,3573447900,46400,46250,46400,46250,225
|
|
20230802,122100,3563030600,46250,46350,46350,46250,105
|
|
20230802,122000,3558170850,46250,46250,46350,46250,78
|
|
20230802,121900,3554563250,46200,46200,46200,46200,67
|
|
20230802,121800,3551467850,46200,46250,46300,46200,147
|
|
20230802,121700,3544664150,46250,46200,46250,46200,3
|
|
20230802,121600,3544525450,46300,46250,46300,46200,695
|
|
20230802,121500,3512409300,46300,46200,46300,46200,486
|
|
20230802,121400,3489938500,46250,46250,46250,46200,121
|
|
20230802,121300,3484346500,46250,46200,46250,46200,64
|
|
20230802,121200,3481389100,46250,46250,46300,46200,541
|
|
20230802,121100,3456369300,46250,46250,46250,46250,12
|
|
20230802,121000,3455814300,46250,46300,46300,46250,35
|
|
20230802,120900,3454195400,46250,46250,46350,46250,68
|
|
20230802,120800,3451046950,46350,46350,46350,46300,225
|
|
20230802,120700,3440628150,46350,46300,46350,46300,104
|
|
20230802,120600,3435811050,46350,46300,46350,46300,83
|
|
20230802,120500,3431968050,46300,46350,46400,46300,276
|
|
20230802,120400,3419178000,46350,46350,46400,46350,133
|
|
20230802,120300,3413013350,46350,46350,46400,46300,246
|
|
20230802,120200,3401611750,46350,46350,46350,46300,38
|
|
20230802,120100,3399852050,46350,46350,46350,46350,6
|
|
20230802,120000,3399573950,46350,46250,46350,46250,346
|
|
20230802,115900,3383558650,46250,46200,46300,46200,352
|
|
20230802,115800,3367280350,46200,46300,46300,46200,142
|
|
20230802,115700,3360713900,46250,46300,46300,46250,78
|
|
20230802,115600,3357105750,46250,46250,46250,46250,64
|
|
20230802,115500,3354145750,46250,46250,46300,46250,53
|
|
20230802,115400,3351694450,46250,46250,46250,46250,100
|
|
20230802,115300,3347069450,46250,46300,46300,46200,266
|
|
20230802,115200,3334769750,46250,46300,46300,46250,167
|
|
20230802,115100,3327043800,46250,46250,46300,46250,118
|
|
20230802,115000,3321583900,46250,46250,46300,46250,81
|
|
20230802,114900,3317837250,46300,46250,46300,46250,317
|
|
20230802,114800,3303175750,46300,46300,46300,46250,123
|
|
20230802,114700,3297485850,46250,46300,46350,46250,323
|
|
20230802,114600,3282534450,46300,46300,46350,46300,262
|
|
20230802,114500,3270403700,46300,46300,46350,46250,231
|
|
20230802,114400,3259708400,46300,46200,46350,46200,433
|
|
20230802,114300,3239681850,46250,46300,46300,46200,74
|
|
20230802,114200,3236260500,46300,46300,46300,46250,120
|
|
20230802,114100,3230710300,46250,46200,46250,46200,185
|
|
20230802,114000,3222161800,46300,46300,46300,46250,94
|
|
20230802,113900,3217811450,46300,46250,46300,46200,164
|
|
20230802,113800,3210231250,46250,46250,46250,46250,163
|
|
20230802,113700,3202692500,46250,46200,46250,46200,196
|
|
20230802,113600,3193631200,46250,46250,46300,46200,399
|
|
20230802,113500,3175185100,46250,46350,46350,46250,305
|
|
20230802,113400,3161069450,46350,46400,46400,46350,36
|
|
20230802,113300,3159400800,46350,46400,46400,46350,45
|
|
20230802,113200,3157314900,46350,46400,46400,46350,107
|
|
20230802,113100,3152353900,46400,46450,46500,46400,125
|
|
20230802,113000,3146548550,46550,46300,46550,46300,703
|
|
20230802,112900,3113942400,46300,46250,46300,46250,947
|
|
20230802,112800,3070102300,46250,46250,46300,46200,1273
|
|
20230802,112700,3011228700,46250,46350,46350,46250,1194
|
|
20230802,112600,2955942050,46350,46300,46350,46300,161
|
|
20230802,112500,2948482200,46350,46350,46350,46300,232
|
|
20230802,112400,2937733600,46350,46350,46350,46350,81
|
|
20230802,112300,2933979250,46350,46350,46400,46350,580
|
|
20230802,112200,2907096200,46350,46350,46350,46350,91
|
|
20230802,112100,2902878350,46400,46400,46400,46400,196
|
|
20230802,112000,2893783950,46400,46400,46400,46350,304
|
|
20230802,111900,2879681100,46400,46400,46400,46400,60
|
|
20230802,111800,2876897100,46400,46350,46450,46350,417
|
|
20230802,111700,2857538800,46350,46450,46450,46350,2082
|
|
20230802,111600,2760964750,46500,46450,46500,46450,66
|
|
20230802,111500,2757898900,46450,46400,46450,46400,126
|
|
20230802,111400,2752048350,46400,46500,46500,46400,1957
|
|
20230802,111300,2661182550,46500,46500,46550,46500,116
|
|
20230802,111200,2655788450,46500,46500,46500,46500,53
|
|
20230802,111100,2653323950,46550,46500,46550,46500,42
|
|
20230802,111000,2651370850,46500,46550,46600,46500,254
|
|
20230802,110900,2639550000,46450,46550,46550,46450,156
|
|
20230802,110800,2632300650,46550,46550,46600,46450,262
|
|
20230802,110700,2620114150,46600,46600,46600,46600,89
|
|
20230802,110600,2615966750,46550,46600,46600,46550,222
|
|
20230802,110500,2605630550,46600,46550,46600,46550,75
|
|
20230802,110400,2602137000,46550,46450,46550,46450,398
|
|
20230802,110300,2583621450,46400,46500,46500,46300,3388
|
|
20230802,110200,2426484100,46500,46500,46500,46450,415
|
|
20230802,110100,2407199200,46500,46550,46550,46500,171
|
|
20230802,110000,2399246950,46550,46550,46550,46500,63
|
|
20230802,105900,2396316550,46500,46450,46500,46450,98
|
|
20230802,105800,2391760100,46450,46450,46550,46450,368
|
|
20230802,105700,2374660500,46400,46450,46450,46400,305
|
|
20230802,105600,2360507200,46450,46550,46550,46400,2105
|
|
20230802,105500,2262667000,46550,46500,46550,46500,65
|
|
20230802,105400,2259642900,46500,46550,46550,46500,58
|
|
20230802,105300,2256944550,46550,46500,46550,46500,1264
|
|
20230802,105200,2198168050,46550,46650,46650,46500,5469
|
|
20230802,105100,1943319000,46700,46700,46700,46650,149
|
|
20230802,105000,1936365300,46650,46650,46700,46650,614
|
|
20230802,104900,1907706150,46650,46700,46700,46650,145
|
|
20230802,104800,1900940950,46700,46700,46700,46650,102
|
|
20230802,104700,1896181850,46700,46700,46700,46700,189
|
|
20230802,104600,1887355550,46700,46700,46700,46650,215
|
|
20230802,104500,1877320800,46650,46650,46700,46650,173
|
|
20230802,104400,1869249500,46650,46700,46700,46650,460
|
|
20230802,104300,1847771000,46700,46700,46700,46650,222
|
|
20230802,104200,1837408250,46700,46700,46700,46650,406
|
|
20230802,104100,1818454150,46700,46700,46750,46650,744
|
|
20230802,104000,1783710200,46750,46700,46750,46700,163
|
|
20230802,103900,1776094650,46750,46750,46750,46700,148
|
|
20230802,103800,1769182150,46750,46700,46750,46700,441
|
|
20230802,103700,1748581650,46700,46700,46750,46700,333
|
|
20230802,103600,1733024300,46750,46750,46750,46700,173
|
|
20230802,103500,1724944250,46700,46750,46750,46700,101
|
|
20230802,103400,1720227000,46700,46700,46750,46650,306
|
|
20230802,103300,1705938550,46700,46650,46700,46650,548
|
|
20230802,103200,1680362100,46700,46700,46700,46650,298
|
|
20230802,103100,1666448550,46650,46800,46800,46650,2306
|
|
20230802,103000,1558718800,46750,46800,46800,46750,669
|
|
20230802,102900,1527418200,46800,46850,46850,46800,104
|
|
20230802,102800,1522550650,46800,46850,46850,46800,1245
|
|
20230802,102700,1464233400,46850,46800,47100,46800,1106
|
|
20230802,102600,1412372700,46800,46850,46850,46800,173
|
|
20230802,102500,1404275800,46850,46850,46850,46800,176
|
|
20230802,102400,1396036300,46800,46850,46850,46800,142
|
|
20230802,102300,1389389700,46800,46850,46900,46800,360
|
|
20230802,102200,1372524550,46850,46900,46900,46850,75
|
|
20230802,102100,1369010250,46850,46850,46900,46850,182
|
|
20230802,102000,1360483100,46850,46850,46850,46800,54
|
|
20230802,101900,1357953300,46850,47000,47000,46850,940
|
|
20230802,101800,1313873800,46950,47000,47000,46950,432
|
|
20230802,101700,1293585200,47000,47100,47100,47000,150
|
|
20230802,101600,1286530100,47000,47100,47100,47000,125
|
|
20230802,101500,1280648900,47050,47050,47050,47000,46
|
|
20230802,101400,1278484750,47050,47050,47050,47050,4
|
|
20230802,101300,1278296550,47050,46950,47050,46950,147
|
|
20230802,101200,1271387100,47000,46950,47000,46950,82
|
|
20230802,101100,1267537150,46950,46900,46950,46900,83
|
|
20230802,101000,1263641900,46900,46900,46900,46900,10
|
|
20230802,100900,1263172900,46900,46950,46950,46900,238
|
|
20230802,100800,1252008200,46950,46950,47000,46950,87
|
|
20230802,100700,1247923200,47000,47000,47000,47000,83
|
|
20230802,100600,1244022200,47000,46950,47000,46950,219
|
|
20230802,100500,1233737550,46950,46900,46950,46900,100
|
|
20230802,100400,1229045050,46900,46850,46900,46850,325
|
|
20230802,100300,1213807600,46850,46800,46850,46800,137
|
|
20230802,100200,1207390750,46850,46850,46850,46850,131
|
|
20230802,100100,1201253400,46850,46900,46900,46800,956
|
|
20230802,100000,1156488500,46900,46950,46950,46850,352
|
|
20230802,095900,1139992650,46900,46900,46950,46850,302
|
|
20230802,095800,1125830000,46900,46850,46900,46850,421
|
|
20230802,095700,1106085550,46850,46950,46950,46850,423
|
|
20230802,095600,1086248200,46950,46950,47000,46900,463
|
|
20230802,095500,1064512800,47000,47000,47000,47000,1041
|
|
20230802,095400,1015585800,46950,47000,47050,46950,101
|
|
20230802,095300,1010840300,47150,47100,47150,47000,1056
|
|
20230802,095200,961181100,47150,47100,47150,47050,175
|
|
20230802,095100,952940050,47100,47100,47100,47050,366
|
|
20230802,095000,935709150,47100,47150,47150,47100,540
|
|
20230802,094900,910274600,47100,47150,47150,47100,485
|
|
20230802,094800,887409550,47200,47150,47200,47150,2
|
|
20230802,094700,887315200,47150,47250,47250,47150,57
|
|
20230802,094600,884625350,47150,47200,47200,47100,609
|
|
20230802,094500,855895350,47250,47250,47250,47250,238
|
|
20230802,094400,844649850,47250,47300,47300,47250,178
|
|
20230802,094300,836237050,47250,47250,47250,47250,0
|
|
20230802,094200,836237050,47250,47250,47350,47250,77
|
|
20230802,094100,832597800,47250,47400,47400,47250,496
|
|
20230802,094000,809157050,47400,47250,47400,47200,655
|
|
20230802,093900,778206350,47300,47400,47400,47300,234
|
|
20230802,093800,767131050,47400,47400,47400,47350,185
|
|
20230802,093700,758366200,47400,47350,47400,47350,141
|
|
20230802,093600,751689600,47350,47300,47350,47300,24
|
|
20230802,093500,750553300,47300,47350,47350,47250,150
|
|
20230802,093400,743459250,47250,47300,47300,47250,392
|
|
20230802,093300,724928000,47300,47400,47400,47300,271
|
|
20230802,093200,712101700,47350,47350,47350,47350,85
|
|
20230802,093100,708076950,47350,47350,47400,47350,107
|
|
20230802,093000,703008900,47400,47650,47650,47400,1319
|
|
20230802,092900,640353900,47700,47800,47800,47700,17
|
|
20230802,092800,639542000,47650,47650,47650,47650,12
|
|
20230802,092700,638970200,47700,47500,47700,47500,604
|
|
20230802,092600,610208100,47500,47500,47500,47500,105
|
|
20230802,092500,605220600,47600,47600,47600,47600,46
|
|
20230802,092400,603031000,47600,47650,47650,47550,175
|
|
20230802,092300,594697700,47650,47550,47650,47550,599
|
|
20230802,092200,566198650,47500,47400,47500,47400,428
|
|
20230802,092100,545899550,47350,47550,47550,47350,802
|
|
20230802,092000,507890600,47500,47450,47500,47200,1205
|
|
20230802,091900,450896550,47450,47400,47450,47350,44
|
|
20230802,091800,448811350,47400,47450,47450,47400,89
|
|
20230802,091700,444588600,47450,47400,47500,47400,293
|
|
20230802,091600,430690750,47400,47250,47550,47200,1512
|
|
20230802,091500,359018450,47200,47100,47200,47100,559
|
|
20230802,091400,332659050,47150,47150,47150,47150,173
|
|
20230802,091300,324502100,47150,47300,47300,47150,337
|
|
20230802,091200,308600100,47300,47100,47300,47100,139
|
|
20230802,091100,302035350,47100,47050,47300,47050,309
|
|
20230802,091000,287459050,47050,47050,47100,47050,1122
|
|
20230802,090900,234631050,47050,47250,47250,47050,222
|
|
20230802,090800,224168050,47250,47250,47250,47250,47
|
|
20230802,090700,221947300,47250,47300,47400,47250,203
|
|
20230802,090600,212344750,47250,47300,47350,47250,414
|
|
20230802,090500,192769600,47050,47400,47400,47050,2131
|
|
20230802,090400,92267100,47400,47550,47550,47300,355
|
|
20230802,090300,75453300,47550,47550,47600,47550,403
|
|
20230802,090200,56285250,47600,47500,47650,47500,164
|
|
20230802,090100,48482400,47250,47650,47650,47250,51
|
|
20230802,090000,46072250,47650,47600,47650,47100,958
|