675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,201200,1777486000,37200,37200,37200,37200,1441
|
|
20230802,201100,1777486000,37200,37200,37200,37200,0
|
|
20230802,201000,1777486000,37200,37200,37200,37200,0
|
|
20230802,200900,1777486000,37200,37200,37200,37200,0
|
|
20230802,200800,1777486000,37200,37200,37200,37200,0
|
|
20230802,200700,1777486000,37200,37200,37200,37200,0
|
|
20230802,200600,1777486000,37200,37200,37200,37200,0
|
|
20230802,200500,1777486000,37200,37200,37200,37200,0
|
|
20230802,200400,1777486000,37200,37200,37200,37200,0
|
|
20230802,200300,1777486000,37200,37200,37200,37200,0
|
|
20230802,200200,1777486000,37200,37200,37200,37200,0
|
|
20230802,200100,1777486000,37200,37200,37200,37200,0
|
|
20230802,200000,1777486000,37200,37200,37200,37200,0
|
|
20230802,195900,1777486000,37200,37200,37200,37200,0
|
|
20230802,195800,1777486000,37200,37200,37200,37200,0
|
|
20230802,195700,1777486000,37200,37200,37200,37200,0
|
|
20230802,195600,1777486000,37200,37200,37200,37200,0
|
|
20230802,195500,1777486000,37200,37200,37200,37200,0
|
|
20230802,195400,1777486000,37200,37200,37200,37200,0
|
|
20230802,195300,1777486000,37200,37200,37200,37200,0
|
|
20230802,195200,1777486000,37200,37200,37200,37200,0
|
|
20230802,195100,1777486000,37200,37200,37200,37200,0
|
|
20230802,195000,1777486000,37200,37200,37200,37200,0
|
|
20230802,194900,1777486000,37200,37200,37200,37200,0
|
|
20230802,194800,1777486000,37200,37200,37200,37200,0
|
|
20230802,194700,1777486000,37200,37200,37200,37200,0
|
|
20230802,194600,1777486000,37200,37200,37200,37200,0
|
|
20230802,194500,1777486000,37200,37200,37200,37200,0
|
|
20230802,194400,1777486000,37200,37200,37200,37200,0
|
|
20230802,194300,1777486000,37200,37200,37200,37200,0
|
|
20230802,194200,1777486000,37200,37200,37200,37200,1441
|
|
20230802,194100,1777486000,37200,37200,37200,37200,0
|
|
20230802,194000,1777486000,37200,37200,37200,37200,0
|
|
20230802,193900,1777486000,37200,37200,37200,37200,0
|
|
20230802,193800,1777486000,37200,37200,37200,37200,0
|
|
20230802,193700,1777486000,37200,37200,37200,37200,0
|
|
20230802,193600,1777486000,37200,37200,37200,37200,0
|
|
20230802,193500,1777486000,37200,37200,37200,37200,0
|
|
20230802,193400,1777486000,37200,37200,37200,37200,0
|
|
20230802,193300,1777486000,37200,37200,37200,37200,0
|
|
20230802,193200,1777486000,37200,37200,37200,37200,0
|
|
20230802,193100,1777486000,37200,37200,37200,37200,0
|
|
20230802,193000,1777486000,37200,37200,37200,37200,0
|
|
20230802,192900,1777486000,37200,37200,37200,37200,0
|
|
20230802,192800,1777486000,37200,37200,37200,37200,0
|
|
20230802,192700,1777486000,37200,37200,37200,37200,0
|
|
20230802,192600,1777486000,37200,37200,37200,37200,0
|
|
20230802,192500,1777486000,37200,37200,37200,37200,0
|
|
20230802,192400,1777486000,37200,37200,37200,37200,0
|
|
20230802,192300,1777486000,37200,37200,37200,37200,0
|
|
20230802,192200,1777486000,37200,37200,37200,37200,0
|
|
20230802,192100,1777486000,37200,37200,37200,37200,0
|
|
20230802,192000,1777486000,37200,37200,37200,37200,0
|
|
20230802,191900,1777486000,37200,37200,37200,37200,0
|
|
20230802,191800,1777486000,37200,37200,37200,37200,0
|
|
20230802,191700,1777486000,37200,37200,37200,37200,0
|
|
20230802,191600,1777486000,37200,37200,37200,37200,0
|
|
20230802,191500,1777486000,37200,37200,37200,37200,0
|
|
20230802,191400,1777486000,37200,37200,37200,37200,0
|
|
20230802,191300,1777486000,37200,37200,37200,37200,0
|
|
20230802,191200,1777486000,37200,37200,37200,37200,1441
|
|
20230802,191100,1777486000,37200,37200,37200,37200,0
|
|
20230802,191000,1777486000,37200,37200,37200,37200,0
|
|
20230802,190900,1777486000,37200,37200,37200,37200,0
|
|
20230802,190800,1777486000,37200,37200,37200,37200,0
|
|
20230802,190700,1777486000,37200,37200,37200,37200,0
|
|
20230802,190600,1777486000,37200,37200,37200,37200,0
|
|
20230802,190500,1777486000,37200,37200,37200,37200,0
|
|
20230802,190400,1777486000,37200,37200,37200,37200,0
|
|
20230802,190300,1777486000,37200,37200,37200,37200,0
|
|
20230802,190200,1777486000,37200,37200,37200,37200,0
|
|
20230802,190100,1777486000,37200,37200,37200,37200,0
|
|
20230802,190000,1777486000,37200,37200,37200,37200,0
|
|
20230802,185900,1777486000,37200,37200,37200,37200,0
|
|
20230802,185800,1777486000,37200,37200,37200,37200,0
|
|
20230802,185700,1777486000,37200,37200,37200,37200,0
|
|
20230802,185600,1777486000,37200,37200,37200,37200,0
|
|
20230802,185500,1777486000,37200,37200,37200,37200,0
|
|
20230802,185400,1777486000,37200,37200,37200,37200,0
|
|
20230802,185300,1777486000,37200,37200,37200,37200,0
|
|
20230802,185200,1777486000,37200,37200,37200,37200,0
|
|
20230802,185100,1777486000,37200,37200,37200,37200,0
|
|
20230802,185000,1777486000,37200,37200,37200,37200,0
|
|
20230802,184900,1777486000,37200,37200,37200,37200,0
|
|
20230802,184800,1777486000,37200,37200,37200,37200,0
|
|
20230802,184700,1777486000,37200,37200,37200,37200,0
|
|
20230802,184600,1777486000,37200,37200,37200,37200,0
|
|
20230802,184500,1777486000,37200,37200,37200,37200,0
|
|
20230802,184400,1777486000,37200,37200,37200,37200,0
|
|
20230802,184300,1777486000,37200,37200,37200,37200,0
|
|
20230802,184200,1777486000,37200,37200,37200,37200,1441
|
|
20230802,184100,1777486000,37200,37200,37200,37200,0
|
|
20230802,184000,1777486000,37200,37200,37200,37200,0
|
|
20230802,183900,1777486000,37200,37200,37200,37200,0
|
|
20230802,183800,1777486000,37200,37200,37200,37200,0
|
|
20230802,183700,1777486000,37200,37200,37200,37200,0
|
|
20230802,183600,1777486000,37200,37200,37200,37200,0
|
|
20230802,183500,1777486000,37200,37200,37200,37200,0
|
|
20230802,183400,1777486000,37200,37200,37200,37200,0
|
|
20230802,183300,1777486000,37200,37200,37200,37200,0
|
|
20230802,183200,1777486000,37200,37200,37200,37200,0
|
|
20230802,183100,1777486000,37200,37200,37200,37200,0
|
|
20230802,183000,1777486000,37200,37200,37200,37200,0
|
|
20230802,182900,1777486000,37200,37200,37200,37200,0
|
|
20230802,182800,1777486000,37200,37200,37200,37200,0
|
|
20230802,182700,1777486000,37200,37200,37200,37200,0
|
|
20230802,182600,1777486000,37200,37200,37200,37200,0
|
|
20230802,182500,1777486000,37200,37200,37200,37200,0
|
|
20230802,182400,1777486000,37200,37200,37200,37200,0
|
|
20230802,182300,1777486000,37200,37200,37200,37200,0
|
|
20230802,182200,1777486000,37200,37200,37200,37200,0
|
|
20230802,182100,1777486000,37200,37200,37200,37200,0
|
|
20230802,182000,1777486000,37200,37200,37200,37200,0
|
|
20230802,181900,1777486000,37200,37200,37200,37200,0
|
|
20230802,181800,1777486000,37200,37200,37200,37200,0
|
|
20230802,181700,1777486000,37200,37200,37200,37200,0
|
|
20230802,181600,1777486000,37200,37200,37200,37200,0
|
|
20230802,181500,1777486000,37200,37200,37200,37200,0
|
|
20230802,181400,1777486000,37200,37200,37200,37200,0
|
|
20230802,181300,1777486000,37200,37200,37200,37200,0
|
|
20230802,181200,1777486000,37200,37200,37200,37200,1441
|
|
20230802,181100,1777486000,37200,37200,37200,37200,0
|
|
20230802,181000,1777486000,37200,37200,37200,37200,0
|
|
20230802,180900,1777486000,37200,37200,37200,37200,0
|
|
20230802,180800,1777486000,37200,37200,37200,37200,0
|
|
20230802,180700,1777486000,37200,37200,37200,37200,0
|
|
20230802,180600,1777486000,37200,37200,37200,37200,0
|
|
20230802,180500,1777486000,37200,37200,37200,37200,0
|
|
20230802,180400,1777486000,37200,37200,37200,37200,0
|
|
20230802,180300,1777486000,37200,37200,37200,37200,0
|
|
20230802,180200,1777486000,37200,37200,37200,37200,0
|
|
20230802,180100,1777486000,37200,37200,37200,37200,0
|
|
20230802,180000,1777486000,37200,37200,37200,37200,0
|
|
20230802,175900,1777486000,37200,37200,37200,37200,0
|
|
20230802,175800,1777486000,37200,37200,37200,37200,0
|
|
20230802,175700,1777486000,37200,37200,37200,37200,0
|
|
20230802,175600,1777486000,37200,37200,37200,37200,0
|
|
20230802,175500,1777486000,37200,37200,37200,37200,0
|
|
20230802,175400,1777486000,37200,37200,37200,37200,0
|
|
20230802,175300,1777486000,37200,37200,37200,37200,0
|
|
20230802,175200,1777486000,37200,37200,37200,37200,0
|
|
20230802,175100,1777486000,37200,37200,37200,37200,0
|
|
20230802,175000,1777486000,37200,37200,37200,37200,0
|
|
20230802,174900,1777486000,37200,37200,37200,37200,0
|
|
20230802,174800,1777486000,37200,37200,37200,37200,0
|
|
20230802,174700,1777486000,37200,37200,37200,37200,0
|
|
20230802,174600,1777486000,37200,37200,37200,37200,0
|
|
20230802,174500,1777486000,37200,37200,37200,37200,0
|
|
20230802,174400,1777486000,37200,37200,37200,37200,0
|
|
20230802,174300,1777486000,37200,37200,37200,37200,0
|
|
20230802,174200,1777486000,37200,37200,37200,37200,1441
|
|
20230802,174100,1777486000,37200,37200,37200,37200,0
|
|
20230802,174000,1777486000,37200,37200,37200,37200,0
|
|
20230802,173900,1777486000,37200,37200,37200,37200,0
|
|
20230802,173800,1777486000,37200,37200,37200,37200,0
|
|
20230802,173700,1777486000,37200,37200,37200,37200,0
|
|
20230802,173600,1777486000,37200,37200,37200,37200,0
|
|
20230802,173500,1777486000,37200,37200,37200,37200,0
|
|
20230802,173400,1777486000,37200,37200,37200,37200,0
|
|
20230802,173300,1777486000,37200,37200,37200,37200,0
|
|
20230802,173200,1777486000,37200,37200,37200,37200,0
|
|
20230802,173100,1777486000,37200,37200,37200,37200,0
|
|
20230802,173000,1777486000,37200,37200,37200,37200,0
|
|
20230802,172900,1777486000,37200,37200,37200,37200,0
|
|
20230802,172800,1777486000,37200,37200,37200,37200,0
|
|
20230802,172700,1777486000,37200,37200,37200,37200,0
|
|
20230802,172600,1777486000,37200,37200,37200,37200,0
|
|
20230802,172500,1777486000,37200,37200,37200,37200,0
|
|
20230802,172400,1777486000,37200,37200,37200,37200,0
|
|
20230802,172300,1777486000,37200,37200,37200,37200,0
|
|
20230802,172200,1777486000,37200,37200,37200,37200,0
|
|
20230802,172100,1777486000,37200,37200,37200,37200,0
|
|
20230802,172000,1777486000,37200,37200,37200,37200,0
|
|
20230802,171900,1777486000,37200,37200,37200,37200,0
|
|
20230802,171800,1777486000,37200,37200,37200,37200,0
|
|
20230802,171700,1777486000,37200,37200,37200,37200,0
|
|
20230802,171600,1777486000,37200,37200,37200,37200,0
|
|
20230802,171500,1777486000,37200,37200,37200,37200,0
|
|
20230802,171400,1777486000,37200,37200,37200,37200,0
|
|
20230802,171300,1777486000,37200,37200,37200,37200,0
|
|
20230802,171200,1777486000,37200,37200,37200,37200,1441
|
|
20230802,171100,1777486000,37200,37200,37200,37200,0
|
|
20230802,171000,1777486000,37200,37200,37200,37200,0
|
|
20230802,170900,1777486000,37200,37200,37200,37200,0
|
|
20230802,170800,1777486000,37200,37200,37200,37200,0
|
|
20230802,170700,1777486000,37200,37200,37200,37200,0
|
|
20230802,170600,1777486000,37200,37200,37200,37200,0
|
|
20230802,170500,1777486000,37200,37200,37200,37200,0
|
|
20230802,170400,1777486000,37200,37200,37200,37200,0
|
|
20230802,170300,1777486000,37200,37200,37200,37200,0
|
|
20230802,170200,1777486000,37200,37200,37200,37200,0
|
|
20230802,170100,1777486000,37200,37200,37200,37200,0
|
|
20230802,170000,1777486000,37200,37200,37200,37200,0
|
|
20230802,165900,1777486000,37200,37200,37200,37200,0
|
|
20230802,165800,1777486000,37200,37200,37200,37200,0
|
|
20230802,165700,1777486000,37200,37200,37200,37200,0
|
|
20230802,165600,1777486000,37200,37200,37200,37200,0
|
|
20230802,165500,1777486000,37200,37200,37200,37200,0
|
|
20230802,165400,1777486000,37200,37200,37200,37200,0
|
|
20230802,165300,1777486000,37200,37200,37200,37200,0
|
|
20230802,165200,1777486000,37200,37200,37200,37200,0
|
|
20230802,165100,1777486000,37200,37200,37200,37200,0
|
|
20230802,165000,1777486000,37200,37200,37200,37200,0
|
|
20230802,164900,1777486000,37200,37200,37200,37200,0
|
|
20230802,164800,1777486000,37200,37200,37200,37200,0
|
|
20230802,164700,1777486000,37200,37200,37200,37200,0
|
|
20230802,164600,1777486000,37200,37200,37200,37200,0
|
|
20230802,164500,1777486000,37200,37200,37200,37200,0
|
|
20230802,164400,1777486000,37200,37200,37200,37200,0
|
|
20230802,164300,1777486000,37200,37200,37200,37200,0
|
|
20230802,164200,1777486000,37200,37200,37200,37200,1441
|
|
20230802,164100,1777486000,37200,37200,37200,37200,0
|
|
20230802,164000,1777486000,37200,37200,37200,37200,0
|
|
20230802,163900,1777486000,37200,37200,37200,37200,0
|
|
20230802,163800,1777486000,37200,37200,37200,37200,0
|
|
20230802,163700,1777486000,37200,37200,37200,37200,0
|
|
20230802,163600,1777486000,37200,37200,37200,37200,0
|
|
20230802,163500,1777486000,37200,37200,37200,37200,0
|
|
20230802,163400,1777486000,37200,37200,37200,37200,0
|
|
20230802,163300,1777486000,37200,37200,37200,37200,0
|
|
20230802,163200,1777486000,37200,37200,37200,37200,0
|
|
20230802,163100,1777486000,37200,37200,37200,37200,0
|
|
20230802,163000,1777486000,37200,37200,37200,37200,0
|
|
20230802,162900,1777486000,37200,37200,37200,37200,0
|
|
20230802,162800,1777486000,37200,37200,37200,37200,0
|
|
20230802,162700,1777486000,37200,37200,37200,37200,0
|
|
20230802,162600,1777486000,37200,37200,37200,37200,0
|
|
20230802,162500,1777486000,37200,37200,37200,37200,0
|
|
20230802,162400,1777486000,37200,37200,37200,37200,0
|
|
20230802,162300,1777486000,37200,37200,37200,37200,0
|
|
20230802,162200,1777486000,37200,37200,37200,37200,0
|
|
20230802,162100,1777486000,37200,37200,37200,37200,0
|
|
20230802,162000,1777486000,37200,37200,37200,37200,0
|
|
20230802,161900,1777486000,37200,37200,37200,37200,0
|
|
20230802,161800,1777486000,37200,37200,37200,37200,0
|
|
20230802,161700,1777486000,37200,37200,37200,37200,0
|
|
20230802,161600,1777486000,37200,37200,37200,37200,0
|
|
20230802,161500,1777486000,37200,37200,37200,37200,0
|
|
20230802,161400,1777486000,37200,37200,37200,37200,0
|
|
20230802,161300,1777486000,37200,37200,37200,37200,0
|
|
20230802,161200,1777486000,37200,37200,37200,37200,1441
|
|
20230802,161100,1777486000,37200,37200,37200,37200,0
|
|
20230802,161000,1777486000,37200,37200,37200,37200,0
|
|
20230802,160900,1777486000,37200,37200,37200,37200,0
|
|
20230802,160800,1777486000,37200,37200,37200,37200,0
|
|
20230802,160700,1777486000,37200,37200,37200,37200,0
|
|
20230802,160600,1777486000,37200,37200,37200,37200,0
|
|
20230802,160500,1777486000,37200,37200,37200,37200,0
|
|
20230802,160400,1777486000,37200,37200,37200,37200,0
|
|
20230802,160300,1777486000,37200,37200,37200,37200,0
|
|
20230802,160200,1777486000,37200,37200,37200,37200,0
|
|
20230802,160100,1777486000,37200,37200,37200,37200,0
|
|
20230802,160000,1777486000,37200,37200,37200,37200,0
|
|
20230802,155900,1777486000,37200,37200,37200,37200,0
|
|
20230802,155800,1777486000,37200,37200,37200,37200,0
|
|
20230802,155700,1777486000,37200,37200,37200,37200,0
|
|
20230802,155600,1777486000,37200,37200,37200,37200,0
|
|
20230802,155500,1777486000,37200,37200,37200,37200,0
|
|
20230802,155400,1777486000,37200,37200,37200,37200,0
|
|
20230802,155300,1777486000,37200,37200,37200,37200,0
|
|
20230802,155200,1777486000,37200,37200,37200,37200,0
|
|
20230802,155100,1777486000,37200,37200,37200,37200,0
|
|
20230802,155000,1777486000,37200,37200,37200,37200,0
|
|
20230802,154900,1777486000,37200,37200,37200,37200,0
|
|
20230802,154800,1777486000,37200,37200,37200,37200,0
|
|
20230802,154700,1777486000,37200,37200,37200,37200,0
|
|
20230802,154600,1777486000,37200,37200,37200,37200,0
|
|
20230802,154500,1777486000,37200,37200,37200,37200,0
|
|
20230802,154400,1777486000,37200,37200,37200,37200,0
|
|
20230802,154300,1777486000,37200,37200,37200,37200,0
|
|
20230802,154200,1777486000,37200,37200,37200,37200,1441
|
|
20230802,154100,1777486000,37200,37200,37200,37200,0
|
|
20230802,154000,1777486000,37200,37200,37200,37200,0
|
|
20230802,153900,1777486000,37200,37200,37200,37200,0
|
|
20230802,153800,1777486000,37200,37200,37200,37200,0
|
|
20230802,153700,1777486000,37200,37200,37200,37200,0
|
|
20230802,153600,1777486000,37200,37200,37200,37200,0
|
|
20230802,153500,1777486000,37200,37200,37200,37200,0
|
|
20230802,153400,1777486000,37200,37200,37200,37200,0
|
|
20230802,153300,1777486000,37200,37200,37200,37200,0
|
|
20230802,153200,1777486000,37200,37200,37200,37200,0
|
|
20230802,153100,1777486000,37200,37200,37200,37200,0
|
|
20230802,153000,1777486000,37200,37200,37200,37200,1441
|
|
20230802,152900,1723880800,37300,37300,37300,37300,0
|
|
20230802,152800,1723880800,37300,37300,37300,37300,0
|
|
20230802,152700,1723880800,37300,37300,37300,37300,0
|
|
20230802,152600,1723880800,37300,37300,37300,37300,0
|
|
20230802,152500,1723880800,37300,37300,37300,37300,0
|
|
20230802,152400,1723880800,37300,37300,37300,37300,0
|
|
20230802,152300,1723880800,37300,37300,37300,37300,0
|
|
20230802,152200,1723880800,37300,37300,37300,37300,0
|
|
20230802,152100,1723880800,37300,37300,37300,37300,0
|
|
20230802,152000,1723880800,37300,37300,37300,37300,0
|
|
20230802,151900,1723880800,37300,37250,37300,37150,649
|
|
20230802,151800,1699690650,37250,37200,37250,37200,299
|
|
20230802,151700,1688563100,37150,37150,37200,37150,552
|
|
20230802,151600,1668055750,37150,37150,37150,37100,20
|
|
20230802,151500,1667313500,37150,37100,37150,37050,261
|
|
20230802,151400,1657629300,37100,37150,37150,37100,84
|
|
20230802,151300,1654510800,37100,37100,37100,37100,16
|
|
20230802,151200,1653917200,37100,37100,37100,37050,300
|
|
20230802,151100,1642797200,37150,37150,37150,37100,311
|
|
20230802,151000,1631253750,37150,37150,37150,37150,30
|
|
20230802,150900,1630139250,37100,37100,37100,37050,282
|
|
20230802,150800,1619684800,37100,37100,37100,37100,120
|
|
20230802,150700,1615232800,37150,37100,37150,37100,198
|
|
20230802,150600,1607885000,37100,37150,37150,37100,146
|
|
20230802,150500,1602466600,37150,37150,37150,37150,32
|
|
20230802,150400,1601277800,37200,37150,37200,37150,153
|
|
20230802,150300,1595587200,37200,37200,37200,37150,139
|
|
20230802,150200,1590416600,37150,37200,37200,37150,88
|
|
20230802,150100,1587145500,37150,37100,37200,37050,367
|
|
20230802,150000,1573517700,37100,37050,37100,37050,26
|
|
20230802,145900,1572553600,37100,37100,37100,37100,60
|
|
20230802,145800,1570327600,37050,37000,37100,37000,379
|
|
20230802,145700,1556286550,37000,37000,37000,37000,0
|
|
20230802,145600,1556286550,37000,37050,37050,37000,300
|
|
20230802,145500,1545175100,37050,37000,37050,37000,28
|
|
20230802,145400,1544137750,37050,37000,37050,37000,60
|
|
20230802,145300,1541917100,37000,37000,37000,37000,5
|
|
20230802,145200,1541732100,37000,37050,37050,37000,3
|
|
20230802,145100,1541621050,37000,37000,37000,37000,150
|
|
20230802,145000,1536071050,37000,37050,37050,37000,22
|
|
20230802,144900,1535257000,37050,37050,37050,37050,7
|
|
20230802,144800,1534997650,37050,37000,37050,37000,5
|
|
20230802,144700,1534812600,37050,37050,37050,37050,131
|
|
20230802,144600,1529959050,37000,37000,37000,37000,160
|
|
20230802,144500,1524039050,37050,37050,37050,37050,5
|
|
20230802,144400,1523853800,37000,37000,37000,37000,2
|
|
20230802,144300,1523779800,37000,37000,37000,37000,20
|
|
20230802,144200,1523039800,37050,37000,37050,37000,7
|
|
20230802,144100,1522780500,37000,37050,37050,37000,87
|
|
20230802,144000,1519557300,37000,37000,37000,37000,0
|
|
20230802,143900,1519557300,37000,37000,37000,37000,158
|
|
20230802,143800,1513711300,37000,37000,37000,37000,50
|
|
20230802,143700,1511861300,37000,37000,37000,37000,4
|
|
20230802,143600,1511713300,37000,37000,37000,37000,1
|
|
20230802,143500,1511676300,37000,37050,37050,37000,415
|
|
20230802,143400,1496301700,37100,37100,37100,37100,1
|
|
20230802,143300,1496264600,37050,37050,37050,37050,4
|
|
20230802,143200,1496116400,37050,37050,37050,37050,2
|
|
20230802,143100,1496042300,37050,37050,37050,37050,25
|
|
20230802,143000,1495116050,37100,37100,37100,37050,461
|
|
20230802,142900,1478013000,37150,37050,37150,37050,854
|
|
20230802,142800,1446331550,37050,37100,37100,37050,21
|
|
20230802,142700,1445553450,37050,37050,37050,37050,3
|
|
20230802,142600,1445442300,37100,37100,37100,37100,118
|
|
20230802,142500,1441064500,37050,37000,37050,37000,4
|
|
20230802,142400,1440916450,37050,37000,37050,37000,21
|
|
20230802,142300,1440138450,37100,37100,37100,37100,2
|
|
20230802,142200,1440064250,37050,37050,37100,37050,502
|
|
20230802,142100,1421440250,37050,37050,37050,37050,2
|
|
20230802,142000,1421366150,37050,37050,37050,37050,25
|
|
20230802,141900,1420439900,37050,37050,37050,37050,2
|
|
20230802,141800,1420365800,37000,37050,37050,37000,11
|
|
20230802,141700,1419958300,37000,37000,37000,37000,175
|
|
20230802,141600,1413483300,37000,37000,37000,37000,9
|
|
20230802,141500,1413150300,37000,37000,37000,37000,49
|
|
20230802,141400,1411337300,36950,37000,37000,36950,204
|
|
20230802,141300,1403791450,37100,37000,37100,37000,117
|
|
20230802,141200,1399454400,37000,37000,37000,37000,24
|
|
20230802,141100,1398566400,37100,37100,37100,37100,0
|
|
20230802,141000,1398566400,37100,37100,37100,37100,0
|
|
20230802,140900,1398566400,37100,37000,37100,37000,121
|
|
20230802,140800,1394082000,37100,37050,37100,37050,11
|
|
20230802,140700,1393674050,37000,37100,37100,37000,19
|
|
20230802,140600,1392970250,37100,37050,37100,37050,241
|
|
20230802,140500,1384029500,37000,37100,37100,37000,92
|
|
20230802,140400,1380617150,37050,37050,37050,37050,20
|
|
20230802,140300,1379876150,37050,37100,37100,37050,54
|
|
20230802,140200,1377872950,37050,37100,37100,37050,103
|
|
20230802,140100,1374053150,37100,37100,37150,37100,47
|
|
20230802,140000,1372309050,37100,37050,37100,37050,197
|
|
20230802,135900,1365007650,37000,37000,37000,37000,3
|
|
20230802,135800,1364896650,37000,36950,37000,36950,567
|
|
20230802,135700,1343918600,37000,36950,37000,36950,102
|
|
20230802,135600,1340147150,36950,36950,36950,36950,30
|
|
20230802,135500,1339038650,36950,36850,36950,36850,86
|
|
20230802,135400,1335869250,36850,36900,36900,36800,51
|
|
20230802,135300,1333990750,36850,36850,36850,36800,137
|
|
20230802,135200,1328942400,36850,36850,36850,36800,17
|
|
20230802,135100,1328316700,36850,36850,36850,36750,36
|
|
20230802,135000,1326993100,36800,36800,36800,36750,163
|
|
20230802,134900,1321001750,36800,36800,36850,36750,812
|
|
20230802,134800,1291144450,36850,36850,36850,36850,0
|
|
20230802,134700,1291144450,36850,36850,36850,36850,0
|
|
20230802,134600,1291144450,36850,36850,36850,36850,168
|
|
20230802,134500,1284953650,36800,36800,36800,36800,665
|
|
20230802,134400,1260481650,36800,36900,36900,36800,669
|
|
20230802,134300,1235815050,36950,36950,37000,36900,38
|
|
20230802,134200,1234411200,36950,36950,36950,36950,142
|
|
20230802,134100,1229164300,37000,37000,37000,37000,11
|
|
20230802,134000,1228757300,37000,37050,37050,37000,79
|
|
20230802,133900,1225834250,37050,37050,37050,37050,8
|
|
20230802,133800,1225537850,37100,37150,37150,37050,268
|
|
20230802,133700,1215586950,37250,37250,37250,37250,0
|
|
20230802,133600,1215586950,37250,37100,37250,37050,219
|
|
20230802,133500,1207446850,37100,37050,37100,37050,148
|
|
20230802,133400,1201956200,37050,37050,37050,37050,1
|
|
20230802,133300,1201919150,37100,37000,37100,37000,131
|
|
20230802,133200,1197069050,36950,36950,36950,36950,24
|
|
20230802,133100,1196182250,36950,37050,37250,36950,252
|
|
20230802,133000,1186808200,36950,37050,37100,36950,59
|
|
20230802,132900,1184625200,37200,37200,37200,37200,0
|
|
20230802,132800,1184625200,37200,36900,37200,36900,113
|
|
20230802,132700,1180441500,36950,36950,36950,36950,0
|
|
20230802,132600,1180441500,36950,36950,36950,36950,61
|
|
20230802,132500,1178187550,36950,36950,36950,36950,84
|
|
20230802,132400,1175083750,36950,36950,36950,36950,25
|
|
20230802,132300,1174160000,36950,36900,36950,36900,151
|
|
20230802,132200,1168588000,37000,36950,37000,36950,48
|
|
20230802,132100,1166812500,36950,37050,37050,36950,142
|
|
20230802,132000,1161557850,37050,37050,37050,37050,17
|
|
20230802,131900,1160928000,37050,37050,37050,37050,1
|
|
20230802,131800,1160890950,37200,37050,37200,37050,88
|
|
20230802,131700,1157620750,37050,37050,37050,37050,3
|
|
20230802,131600,1157509600,37000,37000,37000,37000,1
|
|
20230802,131500,1157472600,37150,36950,37150,36950,116
|
|
20230802,131400,1153167600,36950,37000,37000,36950,70
|
|
20230802,131300,1150580250,36950,37000,37000,36950,5
|
|
20230802,131200,1150395300,37050,37050,37050,37050,0
|
|
20230802,131100,1150395300,37050,37000,37050,36900,346
|
|
20230802,131000,1137602950,37000,37000,37000,37000,3
|
|
20230802,130900,1137491950,37000,37000,37000,37000,22
|
|
20230802,130800,1136677950,37050,37000,37050,37000,73
|
|
20230802,130700,1133974450,37000,37000,37050,36950,107
|
|
20230802,130600,1130014250,36950,36950,36950,36950,13
|
|
20230802,130500,1129533900,36950,37000,37000,36950,200
|
|
20230802,130400,1122142350,37000,37000,37000,37000,4
|
|
20230802,130300,1121994350,37000,37000,37000,37000,1
|
|
20230802,130200,1121957350,37000,36950,37000,36950,29
|
|
20230802,130100,1120884500,37000,37000,37050,37000,755
|
|
20230802,130000,1092949000,37000,37050,37050,37000,21
|
|
20230802,125900,1092171150,37000,37050,37050,37000,66
|
|
20230802,125800,1089726100,37050,37100,37100,37050,41
|
|
20230802,125700,1088206900,37150,37100,37150,37100,68
|
|
20230802,125600,1085681150,37050,37050,37050,37050,3
|
|
20230802,125500,1085570000,37100,37050,37150,37050,117
|
|
20230802,125400,1081225800,37100,37050,37100,37050,28
|
|
20230802,125300,1080188100,37100,37100,37100,37100,24
|
|
20230802,125200,1079297700,37150,37150,37150,37150,0
|
|
20230802,125100,1079297700,37150,37100,37200,37050,151
|
|
20230802,125000,1073692900,37100,37100,37100,37100,1
|
|
20230802,124900,1073655800,37100,37100,37100,37100,43
|
|
20230802,124800,1072060500,37200,37200,37200,37200,45
|
|
20230802,124700,1070386500,37150,37150,37150,37150,44
|
|
20230802,124600,1068751900,37150,37200,37200,37150,61
|
|
20230802,124500,1066484650,37150,37200,37200,37150,60
|
|
20230802,124400,1064252750,37200,37200,37200,37200,32
|
|
20230802,124300,1063062350,37200,37300,37300,37200,90
|
|
20230802,124200,1059708550,37300,37200,37300,37200,132
|
|
20230802,124100,1054791750,37250,37150,37250,37150,71
|
|
20230802,124000,1052151500,37150,37200,37300,37150,70
|
|
20230802,123900,1049548150,37200,37100,37300,37100,114
|
|
20230802,123800,1045300850,37050,37050,37050,37050,104
|
|
20230802,123700,1041447650,37100,37150,37150,37100,2
|
|
20230802,123600,1041373400,37200,37050,37250,37050,128
|
|
20230802,123500,1036612000,37000,37000,37000,37000,3
|
|
20230802,123400,1036501000,37000,37000,37000,37000,3
|
|
20230802,123300,1036390000,37050,37050,37050,37050,0
|
|
20230802,123200,1036390000,37050,37200,37200,37050,3
|
|
20230802,123100,1036278700,37250,36950,37250,36950,448
|
|
20230802,123000,1019684000,36900,36950,36950,36900,16
|
|
20230802,122900,1019093000,36950,36950,36950,36950,106
|
|
20230802,122800,1015176300,36900,36900,36950,36900,74
|
|
20230802,122700,1012444750,36950,36950,36950,36950,0
|
|
20230802,122600,1012444750,36950,36950,36950,36900,9
|
|
20230802,122500,1012112500,36950,36950,36950,36950,13
|
|
20230802,122400,1011632150,36900,36900,36900,36900,26
|
|
20230802,122300,1010672750,36950,36950,36950,36950,14
|
|
20230802,122200,1010155450,36950,36900,36950,36900,31
|
|
20230802,122100,1009010200,36900,36950,36950,36900,31
|
|
20230802,122000,1007865650,36900,36900,36900,36900,3
|
|
20230802,121900,1007754950,36950,36950,36950,36950,5
|
|
20230802,121800,1007570200,36900,36900,36900,36900,0
|
|
20230802,121700,1007570200,36900,36900,36950,36900,31
|
|
20230802,121600,1006426050,36900,36900,36900,36900,69
|
|
20230802,121500,1003879950,36900,36950,36950,36900,168
|
|
20230802,121400,997679850,36950,36950,36950,36950,21
|
|
20230802,121300,996903900,36950,37000,37000,36950,394
|
|
20230802,121200,982345100,37000,37000,37000,37000,1
|
|
20230802,121100,982308100,37000,37000,37050,37000,179
|
|
20230802,121000,975682500,37050,37050,37050,37050,59
|
|
20230802,120900,973496550,37250,37250,37250,37250,0
|
|
20230802,120800,973496550,37250,37150,37250,37150,112
|
|
20230802,120700,969326850,37100,37000,37100,37000,38
|
|
20230802,120600,967917350,37000,37050,37150,37000,68
|
|
20230802,120500,965395500,37050,37050,37050,37000,370
|
|
20230802,120400,951687150,37000,37000,37000,37000,0
|
|
20230802,120300,951687150,37000,37000,37000,37000,23
|
|
20230802,120200,950836150,37000,37000,37000,37000,24
|
|
20230802,120100,949948150,37000,37000,37050,37000,28
|
|
20230802,120000,948912100,37050,37050,37050,37000,212
|
|
20230802,115900,941067500,37000,37000,37000,37000,3
|
|
20230802,115800,940956500,37000,37000,37050,37000,85
|
|
20230802,115700,937808300,37000,37000,37000,37000,1
|
|
20230802,115600,937771300,37000,37000,37000,37000,4
|
|
20230802,115500,937623300,37000,37000,37000,37000,24
|
|
20230802,115400,936735300,37000,37000,37000,37000,135
|
|
20230802,115300,931740300,37050,37050,37050,37050,45
|
|
20230802,115200,930073050,37000,37050,37050,37000,24
|
|
20230802,115100,929185000,37050,37000,37050,37000,44
|
|
20230802,115000,927555800,37000,37000,37000,37000,2
|
|
20230802,114900,927481800,37050,37050,37050,37050,65
|
|
20230802,114800,925073550,37050,37050,37050,37000,142
|
|
20230802,114700,919812600,37250,37250,37250,37250,0
|
|
20230802,114600,919812600,37250,37050,37450,37050,108
|
|
20230802,114500,915794350,37050,37050,37050,37000,20
|
|
20230802,114400,915053650,37050,37000,37050,37000,23
|
|
20230802,114300,914201700,37100,37100,37100,37100,46
|
|
20230802,114200,912495100,37050,36950,37050,36950,14
|
|
20230802,114100,911976900,37000,37000,37000,37000,45
|
|
20230802,114000,910311900,37000,37000,37000,36950,28
|
|
20230802,113900,909276400,37000,37050,37050,37000,84
|
|
20230802,113800,906168350,37050,37050,37050,37050,10
|
|
20230802,113700,905797850,37000,37050,37100,37000,306
|
|
20230802,113600,894471400,37100,37050,37100,37000,318
|
|
20230802,113500,882692500,37050,37100,37100,37050,19
|
|
20230802,113400,881988300,37050,37050,37050,37050,45
|
|
20230802,113300,880321050,37050,37050,37050,37050,113
|
|
20230802,113200,876134400,37100,37100,37100,37100,188
|
|
20230802,113100,869159600,37150,37200,37200,37150,146
|
|
20230802,113000,863735200,37200,37200,37200,37150,139
|
|
20230802,112900,858567700,37200,37150,37200,37150,13
|
|
20230802,112800,858084250,37150,37200,37200,37150,23
|
|
20230802,112700,857229550,37150,37200,37200,37150,2
|
|
20230802,112600,857155200,37200,37200,37200,37200,65
|
|
20230802,112500,854737200,37250,37200,37250,37200,82
|
|
20230802,112400,851686300,37250,37250,37250,37250,52
|
|
20230802,112300,849749300,37300,37350,37350,37300,109
|
|
20230802,112200,845683250,37350,37350,37350,37350,18
|
|
20230802,112100,845010950,37350,37400,37400,37350,36
|
|
20230802,112000,843664600,37450,37500,37550,37450,173
|
|
20230802,111900,837178450,37550,37500,37550,37500,33
|
|
20230802,111800,835940900,37500,37500,37550,37500,62
|
|
20230802,111700,833614400,37500,37550,37550,37500,78
|
|
20230802,111600,830686900,37550,37500,37600,37500,31
|
|
20230802,111500,829522850,37500,37600,37600,37500,127
|
|
20230802,111400,824753750,37600,37450,37650,37450,202
|
|
20230802,111300,817165150,37550,37550,37550,37550,3
|
|
20230802,111200,817052500,37550,37500,37550,37500,36
|
|
20230802,111100,815700800,37600,37600,37600,37600,0
|
|
20230802,111000,815700800,37600,37400,37600,37300,52
|
|
20230802,110900,813751600,37300,37350,37550,37300,321
|
|
20230802,110800,801749650,37350,37350,37350,37350,152
|
|
20230802,110700,796072450,37400,37400,37400,37350,19
|
|
20230802,110600,795362600,37450,37350,37500,37350,117
|
|
20230802,110500,790983300,37350,37350,37350,37350,24
|
|
20230802,110400,790086900,37350,37350,37350,37350,11
|
|
20230802,110300,789676050,37350,37200,37350,37200,18
|
|
20230802,110200,789004700,37200,37150,37250,37150,55
|
|
20230802,110100,786958150,37150,37200,37200,37150,1687
|
|
20230802,110000,724284200,37150,37150,37150,37150,2
|
|
20230802,105900,724209900,37150,37150,37150,37150,300
|
|
20230802,105800,713064900,37150,37200,37200,37150,139
|
|
20230802,105700,707900450,37200,37250,37250,37200,607
|
|
20230802,105600,685317800,37250,37250,37250,37250,18
|
|
20230802,105500,684647300,37200,37250,37250,37200,229
|
|
20230802,105400,676127050,37250,37250,37250,37250,30
|
|
20230802,105300,675009550,37250,37300,37300,37250,43
|
|
20230802,105200,673407100,37200,37250,37250,37200,111
|
|
20230802,105100,669275400,37350,37350,37350,37350,0
|
|
20230802,105000,669275400,37350,37350,37350,37350,30
|
|
20230802,104900,668154900,37250,37300,37300,37250,47
|
|
20230802,104800,666402550,37300,37350,37350,37300,88
|
|
20230802,104700,663116250,37350,37350,37400,37350,106
|
|
20230802,104600,659157100,37400,37350,37400,37350,2
|
|
20230802,104500,659082350,37400,37400,37400,37400,143
|
|
20230802,104400,653734150,37450,37450,37450,37400,70
|
|
20230802,104300,651115050,37450,37450,37450,37450,4
|
|
20230802,104200,650965250,37450,37450,37450,37450,9
|
|
20230802,104100,650628200,37400,37400,37400,37400,12
|
|
20230802,104000,650179400,37400,37450,37450,37400,51
|
|
20230802,103900,648271500,37450,37400,37450,37400,37
|
|
20230802,103800,646886400,37400,37400,37400,37400,126
|
|
20230802,103700,642174000,37400,37400,37400,37400,157
|
|
20230802,103600,636302200,37400,37400,37400,37400,385
|
|
20230802,103500,621903200,37500,37450,37500,37400,390
|
|
20230802,103400,607300000,37500,37500,37500,37500,38
|
|
20230802,103300,605875000,37600,37600,37600,37600,0
|
|
20230802,103200,605875000,37600,37700,37700,37550,364
|
|
20230802,103100,592188450,37700,37700,37700,37650,413
|
|
20230802,103000,576638050,37650,37650,37650,37600,303
|
|
20230802,102900,565230700,37650,37700,37700,37650,40
|
|
20230802,102800,563723950,37650,37700,37700,37650,66
|
|
20230802,102700,561235800,37650,37650,37650,37650,0
|
|
20230802,102600,561235800,37650,37650,37650,37650,21
|
|
20230802,102500,560445150,37700,37700,37700,37700,19
|
|
20230802,102400,559728850,37700,37700,37700,37650,58
|
|
20230802,102300,557542850,37700,37700,37700,37650,71
|
|
20230802,102200,554867050,37650,37550,37650,37550,486
|
|
20230802,102100,536613650,37550,37600,37650,37550,484
|
|
20230802,102000,518417950,37550,37500,37550,37450,131
|
|
20230802,101900,513505150,37450,37450,37450,37450,79
|
|
20230802,101800,510546600,37300,37300,37500,37300,369
|
|
20230802,101700,496747200,37250,37250,37250,37250,21
|
|
20230802,101600,495964950,37250,37250,37300,37200,361
|
|
20230802,101500,482507650,37250,37250,37250,37250,17
|
|
20230802,101400,481874400,37250,37200,37250,37200,162
|
|
20230802,101300,475840950,37200,37250,37250,37200,132
|
|
20230802,101200,470929500,37300,37300,37300,37300,133
|
|
20230802,101100,465968600,37300,37300,37350,37300,8
|
|
20230802,101000,465669950,37400,37300,37400,37300,36
|
|
20230802,100900,464324750,37200,37200,37200,37200,0
|
|
20230802,100800,464324750,37200,37350,37450,37200,413
|
|
20230802,100700,448913700,37300,37100,37300,37100,262
|
|
20230802,100600,439156900,37200,37000,37200,37000,345
|
|
20230802,100500,426356250,36950,36950,36950,36950,1
|
|
20230802,100400,426319300,37000,37000,37050,37000,70
|
|
20230802,100300,423728000,37000,37000,37000,37000,6
|
|
20230802,100200,423506000,36950,37000,37000,36950,74
|
|
20230802,100100,420768450,37000,36900,37000,36900,106
|
|
20230802,100000,416853350,37000,37000,37000,37000,30
|
|
20230802,095900,415743350,37000,37000,37000,37000,54
|
|
20230802,095800,413745350,37100,37000,37100,37000,432
|
|
20230802,095700,397748450,37000,36900,37000,36850,186
|
|
20230802,095600,390883700,36900,36900,36900,36900,103
|
|
20230802,095500,387083000,36850,36850,36900,36850,428
|
|
20230802,095400,371295400,36850,36850,36850,36850,10
|
|
20230802,095300,370926900,36800,36800,36800,36800,1
|
|
20230802,095200,370890100,36800,36800,36800,36800,10
|
|
20230802,095100,370522100,36800,36850,36850,36800,23
|
|
20230802,095000,369675450,36850,36800,36850,36800,59
|
|
20230802,094900,367502650,36800,36800,36800,36800,49
|
|
20230802,094800,365699450,36750,36750,36750,36750,172
|
|
20230802,094700,359378450,36750,36800,36800,36750,152
|
|
20230802,094600,353786600,36800,36800,36850,36800,19
|
|
20230802,094500,353087150,36800,36800,36850,36800,41
|
|
20230802,094400,351578300,36850,36850,36850,36800,67
|
|
20230802,094300,349112050,36900,36900,36900,36900,2
|
|
20230802,094200,349038250,36850,36800,36850,36800,35
|
|
20230802,094100,347749100,36750,36750,36750,36750,4
|
|
20230802,094000,347602100,36800,36750,36800,36750,14
|
|
20230802,093900,347087000,36850,36850,36850,36850,2
|
|
20230802,093800,347013300,36750,36800,36800,36700,799
|
|
20230802,093700,317664350,36800,36800,36800,36800,16
|
|
20230802,093600,317075550,36800,36800,36800,36750,78
|
|
20230802,093500,314205400,36750,36750,36800,36750,222
|
|
20230802,093400,306046850,36800,36850,36850,36800,689
|
|
20230802,093300,280686850,36850,36900,36900,36850,396
|
|
20230802,093200,266084100,36900,36950,36950,36900,511
|
|
20230802,093100,247228150,36950,36900,36950,36900,215
|
|
20230802,093000,239289600,36900,36950,36950,36900,29
|
|
20230802,092900,238218450,36950,36950,36950,36900,220
|
|
20230802,092800,230093500,36950,36950,36950,36950,331
|
|
20230802,092700,217863050,36950,36950,36950,36950,1
|
|
20230802,092600,217826100,37000,37050,37050,37000,185
|
|
20230802,092500,210978050,37050,37050,37050,37050,4
|
|
20230802,092400,210829850,37050,37050,37050,37000,42
|
|
20230802,092300,209274850,37050,37150,37150,37050,514
|
|
20230802,092200,190206900,37150,37250,37250,37150,219
|
|
20230802,092100,182061350,37250,37300,37300,37250,450
|
|
20230802,092000,165284350,37300,37300,37300,37300,0
|
|
20230802,091900,165284350,37300,37250,37300,37250,51
|
|
20230802,091800,163384550,37250,37200,37250,37200,76
|
|
20230802,091700,160556050,37200,37200,37200,37200,3
|
|
20230802,091600,160444450,37200,37250,37300,37200,60
|
|
20230802,091500,158209850,37200,37200,37200,37200,19
|
|
20230802,091400,157503050,37150,37100,37150,37100,116
|
|
20230802,091300,153195150,37100,37150,37150,37100,15
|
|
20230802,091200,152638000,37100,37000,37100,37000,52
|
|
20230802,091100,150709750,37100,37100,37100,37100,1
|
|
20230802,091000,150672650,36850,36850,37150,36850,524
|
|
20230802,090900,131362950,36850,36900,36900,36850,492
|
|
20230802,090800,113223600,36900,36900,37200,36850,51
|
|
20230802,090700,111339400,37200,37200,37200,37200,2
|
|
20230802,090600,111265000,37200,36950,37200,36800,367
|
|
20230802,090500,97755900,36950,36800,36950,36800,12
|
|
20230802,090400,97314000,36750,36800,36800,36750,628
|
|
20230802,090300,74204000,36800,36800,36850,36750,202
|
|
20230802,090200,66775550,36850,36800,36850,36750,52
|
|
20230802,090100,64862100,36850,36850,36850,36600,37
|
|
20230802,090000,63505900,36750,37450,37450,36450,1721
|