679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,201600,832346350,20750,20750,20750,20750,599
|
|
20230802,201500,832346350,20750,20750,20750,20750,0
|
|
20230802,201400,832346350,20750,20750,20750,20750,0
|
|
20230802,201300,832346350,20750,20750,20750,20750,0
|
|
20230802,201200,832346350,20750,20750,20750,20750,0
|
|
20230802,201100,832346350,20750,20750,20750,20750,0
|
|
20230802,201000,832346350,20750,20750,20750,20750,0
|
|
20230802,200900,832346350,20750,20750,20750,20750,0
|
|
20230802,200800,832346350,20750,20750,20750,20750,0
|
|
20230802,200700,832346350,20750,20750,20750,20750,0
|
|
20230802,200600,832346350,20750,20750,20750,20750,0
|
|
20230802,200500,832346350,20750,20750,20750,20750,0
|
|
20230802,200400,832346350,20750,20750,20750,20750,0
|
|
20230802,200300,832346350,20750,20750,20750,20750,0
|
|
20230802,200200,832346350,20750,20750,20750,20750,0
|
|
20230802,200100,832346350,20750,20750,20750,20750,0
|
|
20230802,200000,832346350,20750,20750,20750,20750,0
|
|
20230802,195900,832346350,20750,20750,20750,20750,0
|
|
20230802,195800,832346350,20750,20750,20750,20750,0
|
|
20230802,195700,832346350,20750,20750,20750,20750,0
|
|
20230802,195600,832346350,20750,20750,20750,20750,0
|
|
20230802,195500,832346350,20750,20750,20750,20750,0
|
|
20230802,195400,832346350,20750,20750,20750,20750,0
|
|
20230802,195300,832346350,20750,20750,20750,20750,0
|
|
20230802,195200,832346350,20750,20750,20750,20750,0
|
|
20230802,195100,832346350,20750,20750,20750,20750,0
|
|
20230802,195000,832346350,20750,20750,20750,20750,0
|
|
20230802,194900,832346350,20750,20750,20750,20750,0
|
|
20230802,194800,832346350,20750,20750,20750,20750,0
|
|
20230802,194700,832346350,20750,20750,20750,20750,0
|
|
20230802,194600,832346350,20750,20750,20750,20750,599
|
|
20230802,194500,832346350,20750,20750,20750,20750,0
|
|
20230802,194400,832346350,20750,20750,20750,20750,0
|
|
20230802,194300,832346350,20750,20750,20750,20750,0
|
|
20230802,194200,832346350,20750,20750,20750,20750,0
|
|
20230802,194100,832346350,20750,20750,20750,20750,0
|
|
20230802,194000,832346350,20750,20750,20750,20750,0
|
|
20230802,193900,832346350,20750,20750,20750,20750,0
|
|
20230802,193800,832346350,20750,20750,20750,20750,0
|
|
20230802,193700,832346350,20750,20750,20750,20750,0
|
|
20230802,193600,832346350,20750,20750,20750,20750,0
|
|
20230802,193500,832346350,20750,20750,20750,20750,0
|
|
20230802,193400,832346350,20750,20750,20750,20750,0
|
|
20230802,193300,832346350,20750,20750,20750,20750,0
|
|
20230802,193200,832346350,20750,20750,20750,20750,0
|
|
20230802,193100,832346350,20750,20750,20750,20750,0
|
|
20230802,193000,832346350,20750,20750,20750,20750,0
|
|
20230802,192900,832346350,20750,20750,20750,20750,0
|
|
20230802,192800,832346350,20750,20750,20750,20750,0
|
|
20230802,192700,832346350,20750,20750,20750,20750,0
|
|
20230802,192600,832346350,20750,20750,20750,20750,0
|
|
20230802,192500,832346350,20750,20750,20750,20750,0
|
|
20230802,192400,832346350,20750,20750,20750,20750,0
|
|
20230802,192300,832346350,20750,20750,20750,20750,0
|
|
20230802,192200,832346350,20750,20750,20750,20750,0
|
|
20230802,192100,832346350,20750,20750,20750,20750,0
|
|
20230802,192000,832346350,20750,20750,20750,20750,0
|
|
20230802,191900,832346350,20750,20750,20750,20750,0
|
|
20230802,191800,832346350,20750,20750,20750,20750,0
|
|
20230802,191700,832346350,20750,20750,20750,20750,0
|
|
20230802,191600,832346350,20750,20750,20750,20750,599
|
|
20230802,191500,832346350,20750,20750,20750,20750,0
|
|
20230802,191400,832346350,20750,20750,20750,20750,0
|
|
20230802,191300,832346350,20750,20750,20750,20750,0
|
|
20230802,191200,832346350,20750,20750,20750,20750,0
|
|
20230802,191100,832346350,20750,20750,20750,20750,0
|
|
20230802,191000,832346350,20750,20750,20750,20750,0
|
|
20230802,190900,832346350,20750,20750,20750,20750,0
|
|
20230802,190800,832346350,20750,20750,20750,20750,0
|
|
20230802,190700,832346350,20750,20750,20750,20750,0
|
|
20230802,190600,832346350,20750,20750,20750,20750,0
|
|
20230802,190500,832346350,20750,20750,20750,20750,0
|
|
20230802,190400,832346350,20750,20750,20750,20750,0
|
|
20230802,190300,832346350,20750,20750,20750,20750,0
|
|
20230802,190200,832346350,20750,20750,20750,20750,0
|
|
20230802,190100,832346350,20750,20750,20750,20750,0
|
|
20230802,190000,832346350,20750,20750,20750,20750,0
|
|
20230802,185900,832346350,20750,20750,20750,20750,0
|
|
20230802,185800,832346350,20750,20750,20750,20750,0
|
|
20230802,185700,832346350,20750,20750,20750,20750,0
|
|
20230802,185600,832346350,20750,20750,20750,20750,0
|
|
20230802,185500,832346350,20750,20750,20750,20750,0
|
|
20230802,185400,832346350,20750,20750,20750,20750,0
|
|
20230802,185300,832346350,20750,20750,20750,20750,0
|
|
20230802,185200,832346350,20750,20750,20750,20750,0
|
|
20230802,185100,832346350,20750,20750,20750,20750,0
|
|
20230802,185000,832346350,20750,20750,20750,20750,0
|
|
20230802,184900,832346350,20750,20750,20750,20750,0
|
|
20230802,184800,832346350,20750,20750,20750,20750,0
|
|
20230802,184700,832346350,20750,20750,20750,20750,0
|
|
20230802,184600,832346350,20750,20750,20750,20750,599
|
|
20230802,184500,832346350,20750,20750,20750,20750,0
|
|
20230802,184400,832346350,20750,20750,20750,20750,0
|
|
20230802,184300,832346350,20750,20750,20750,20750,0
|
|
20230802,184200,832346350,20750,20750,20750,20750,0
|
|
20230802,184100,832346350,20750,20750,20750,20750,0
|
|
20230802,184000,832346350,20750,20750,20750,20750,0
|
|
20230802,183900,832346350,20750,20750,20750,20750,0
|
|
20230802,183800,832346350,20750,20750,20750,20750,0
|
|
20230802,183700,832346350,20750,20750,20750,20750,0
|
|
20230802,183600,832346350,20750,20750,20750,20750,0
|
|
20230802,183500,832346350,20750,20750,20750,20750,0
|
|
20230802,183400,832346350,20750,20750,20750,20750,0
|
|
20230802,183300,832346350,20750,20750,20750,20750,0
|
|
20230802,183200,832346350,20750,20750,20750,20750,0
|
|
20230802,183100,832346350,20750,20750,20750,20750,0
|
|
20230802,183000,832346350,20750,20750,20750,20750,0
|
|
20230802,182900,832346350,20750,20750,20750,20750,0
|
|
20230802,182800,832346350,20750,20750,20750,20750,0
|
|
20230802,182700,832346350,20750,20750,20750,20750,0
|
|
20230802,182600,832346350,20750,20750,20750,20750,0
|
|
20230802,182500,832346350,20750,20750,20750,20750,0
|
|
20230802,182400,832346350,20750,20750,20750,20750,0
|
|
20230802,182300,832346350,20750,20750,20750,20750,0
|
|
20230802,182200,832346350,20750,20750,20750,20750,0
|
|
20230802,182100,832346350,20750,20750,20750,20750,0
|
|
20230802,182000,832346350,20750,20750,20750,20750,0
|
|
20230802,181900,832346350,20750,20750,20750,20750,0
|
|
20230802,181800,832346350,20750,20750,20750,20750,0
|
|
20230802,181700,832346350,20750,20750,20750,20750,0
|
|
20230802,181600,832346350,20750,20750,20750,20750,599
|
|
20230802,181500,832346350,20750,20750,20750,20750,0
|
|
20230802,181400,832346350,20750,20750,20750,20750,0
|
|
20230802,181300,832346350,20750,20750,20750,20750,0
|
|
20230802,181200,832346350,20750,20750,20750,20750,0
|
|
20230802,181100,832346350,20750,20750,20750,20750,0
|
|
20230802,181000,832346350,20750,20750,20750,20750,0
|
|
20230802,180900,832346350,20750,20750,20750,20750,0
|
|
20230802,180800,832346350,20750,20750,20750,20750,0
|
|
20230802,180700,832346350,20750,20750,20750,20750,0
|
|
20230802,180600,832346350,20750,20750,20750,20750,0
|
|
20230802,180500,832346350,20750,20750,20750,20750,0
|
|
20230802,180400,832346350,20750,20750,20750,20750,0
|
|
20230802,180300,832346350,20750,20750,20750,20750,0
|
|
20230802,180200,832346350,20750,20750,20750,20750,0
|
|
20230802,180100,832346350,20750,20750,20750,20750,0
|
|
20230802,180000,832346350,20750,20750,20750,20750,0
|
|
20230802,175900,832346350,20750,20750,20750,20750,0
|
|
20230802,175800,832346350,20750,20750,20750,20750,0
|
|
20230802,175700,832346350,20750,20750,20750,20750,0
|
|
20230802,175600,832346350,20750,20750,20750,20750,0
|
|
20230802,175500,832346350,20750,20750,20750,20750,0
|
|
20230802,175400,832346350,20750,20750,20750,20750,0
|
|
20230802,175300,832346350,20750,20750,20750,20750,0
|
|
20230802,175200,832346350,20750,20750,20750,20750,0
|
|
20230802,175100,832346350,20750,20750,20750,20750,0
|
|
20230802,175000,832346350,20750,20750,20750,20750,0
|
|
20230802,174900,832346350,20750,20750,20750,20750,0
|
|
20230802,174800,832346350,20750,20750,20750,20750,0
|
|
20230802,174700,832346350,20750,20750,20750,20750,0
|
|
20230802,174600,832346350,20750,20750,20750,20750,599
|
|
20230802,174500,832346350,20750,20750,20750,20750,0
|
|
20230802,174400,832346350,20750,20750,20750,20750,0
|
|
20230802,174300,832346350,20750,20750,20750,20750,0
|
|
20230802,174200,832346350,20750,20750,20750,20750,0
|
|
20230802,174100,832346350,20750,20750,20750,20750,0
|
|
20230802,174000,832346350,20750,20750,20750,20750,0
|
|
20230802,173900,832346350,20750,20750,20750,20750,0
|
|
20230802,173800,832346350,20750,20750,20750,20750,0
|
|
20230802,173700,832346350,20750,20750,20750,20750,0
|
|
20230802,173600,832346350,20750,20750,20750,20750,0
|
|
20230802,173500,832346350,20750,20750,20750,20750,0
|
|
20230802,173400,832346350,20750,20750,20750,20750,0
|
|
20230802,173300,832346350,20750,20750,20750,20750,0
|
|
20230802,173200,832346350,20750,20750,20750,20750,0
|
|
20230802,173100,832346350,20750,20750,20750,20750,0
|
|
20230802,173000,832346350,20750,20750,20750,20750,0
|
|
20230802,172900,832346350,20750,20750,20750,20750,0
|
|
20230802,172800,832346350,20750,20750,20750,20750,0
|
|
20230802,172700,832346350,20750,20750,20750,20750,0
|
|
20230802,172600,832346350,20750,20750,20750,20750,0
|
|
20230802,172500,832346350,20750,20750,20750,20750,0
|
|
20230802,172400,832346350,20750,20750,20750,20750,0
|
|
20230802,172300,832346350,20750,20750,20750,20750,0
|
|
20230802,172200,832346350,20750,20750,20750,20750,0
|
|
20230802,172100,832346350,20750,20750,20750,20750,0
|
|
20230802,172000,832346350,20750,20750,20750,20750,0
|
|
20230802,171900,832346350,20750,20750,20750,20750,0
|
|
20230802,171800,832346350,20750,20750,20750,20750,0
|
|
20230802,171700,832346350,20750,20750,20750,20750,0
|
|
20230802,171600,832346350,20750,20750,20750,20750,599
|
|
20230802,171500,832346350,20750,20750,20750,20750,0
|
|
20230802,171400,832346350,20750,20750,20750,20750,0
|
|
20230802,171300,832346350,20750,20750,20750,20750,0
|
|
20230802,171200,832346350,20750,20750,20750,20750,0
|
|
20230802,171100,832346350,20750,20750,20750,20750,0
|
|
20230802,171000,832346350,20750,20750,20750,20750,0
|
|
20230802,170900,832346350,20750,20750,20750,20750,0
|
|
20230802,170800,832346350,20750,20750,20750,20750,0
|
|
20230802,170700,832346350,20750,20750,20750,20750,0
|
|
20230802,170600,832346350,20750,20750,20750,20750,0
|
|
20230802,170500,832346350,20750,20750,20750,20750,0
|
|
20230802,170400,832346350,20750,20750,20750,20750,0
|
|
20230802,170300,832346350,20750,20750,20750,20750,0
|
|
20230802,170200,832346350,20750,20750,20750,20750,0
|
|
20230802,170100,832346350,20750,20750,20750,20750,0
|
|
20230802,170000,832346350,20750,20750,20750,20750,0
|
|
20230802,165900,832346350,20750,20750,20750,20750,0
|
|
20230802,165800,832346350,20750,20750,20750,20750,0
|
|
20230802,165700,832346350,20750,20750,20750,20750,0
|
|
20230802,165600,832346350,20750,20750,20750,20750,0
|
|
20230802,165500,832346350,20750,20750,20750,20750,0
|
|
20230802,165400,832346350,20750,20750,20750,20750,0
|
|
20230802,165300,832346350,20750,20750,20750,20750,0
|
|
20230802,165200,832346350,20750,20750,20750,20750,0
|
|
20230802,165100,832346350,20750,20750,20750,20750,0
|
|
20230802,165000,832346350,20750,20750,20750,20750,0
|
|
20230802,164900,832346350,20750,20750,20750,20750,0
|
|
20230802,164800,832346350,20750,20750,20750,20750,0
|
|
20230802,164700,832346350,20750,20750,20750,20750,0
|
|
20230802,164600,832346350,20750,20750,20750,20750,599
|
|
20230802,164500,832346350,20750,20750,20750,20750,0
|
|
20230802,164400,832346350,20750,20750,20750,20750,0
|
|
20230802,164300,832346350,20750,20750,20750,20750,0
|
|
20230802,164200,832346350,20750,20750,20750,20750,0
|
|
20230802,164100,832346350,20750,20750,20750,20750,0
|
|
20230802,164000,832346350,20750,20750,20750,20750,0
|
|
20230802,163900,832346350,20750,20750,20750,20750,0
|
|
20230802,163800,832346350,20750,20750,20750,20750,0
|
|
20230802,163700,832346350,20750,20750,20750,20750,0
|
|
20230802,163600,832346350,20750,20750,20750,20750,0
|
|
20230802,163500,832346350,20750,20750,20750,20750,0
|
|
20230802,163400,832346350,20750,20750,20750,20750,0
|
|
20230802,163300,832346350,20750,20750,20750,20750,0
|
|
20230802,163200,832346350,20750,20750,20750,20750,0
|
|
20230802,163100,832346350,20750,20750,20750,20750,0
|
|
20230802,163000,832346350,20750,20750,20750,20750,0
|
|
20230802,162900,832346350,20750,20750,20750,20750,0
|
|
20230802,162800,832346350,20750,20750,20750,20750,0
|
|
20230802,162700,832346350,20750,20750,20750,20750,0
|
|
20230802,162600,832346350,20750,20750,20750,20750,0
|
|
20230802,162500,832346350,20750,20750,20750,20750,0
|
|
20230802,162400,832346350,20750,20750,20750,20750,0
|
|
20230802,162300,832346350,20750,20750,20750,20750,0
|
|
20230802,162200,832346350,20750,20750,20750,20750,0
|
|
20230802,162100,832346350,20750,20750,20750,20750,0
|
|
20230802,162000,832346350,20750,20750,20750,20750,0
|
|
20230802,161900,832346350,20750,20750,20750,20750,0
|
|
20230802,161800,832346350,20750,20750,20750,20750,0
|
|
20230802,161700,832346350,20750,20750,20750,20750,0
|
|
20230802,161600,832346350,20750,20750,20750,20750,599
|
|
20230802,161500,832346350,20750,20750,20750,20750,0
|
|
20230802,161400,832346350,20750,20750,20750,20750,0
|
|
20230802,161300,832346350,20750,20750,20750,20750,0
|
|
20230802,161200,832346350,20750,20750,20750,20750,0
|
|
20230802,161100,832346350,20750,20750,20750,20750,0
|
|
20230802,161000,832346350,20750,20750,20750,20750,0
|
|
20230802,160900,832346350,20750,20750,20750,20750,0
|
|
20230802,160800,832346350,20750,20750,20750,20750,0
|
|
20230802,160700,832346350,20750,20750,20750,20750,0
|
|
20230802,160600,832346350,20750,20750,20750,20750,0
|
|
20230802,160500,832346350,20750,20750,20750,20750,0
|
|
20230802,160400,832346350,20750,20750,20750,20750,0
|
|
20230802,160300,832346350,20750,20750,20750,20750,0
|
|
20230802,160200,832346350,20750,20750,20750,20750,0
|
|
20230802,160100,832346350,20750,20750,20750,20750,0
|
|
20230802,160000,832346350,20750,20750,20750,20750,0
|
|
20230802,155900,832346350,20750,20750,20750,20750,0
|
|
20230802,155800,832346350,20750,20750,20750,20750,0
|
|
20230802,155700,832346350,20750,20750,20750,20750,0
|
|
20230802,155600,832346350,20750,20750,20750,20750,0
|
|
20230802,155500,832346350,20750,20750,20750,20750,0
|
|
20230802,155400,832346350,20750,20750,20750,20750,0
|
|
20230802,155300,832346350,20750,20750,20750,20750,0
|
|
20230802,155200,832346350,20750,20750,20750,20750,0
|
|
20230802,155100,832346350,20750,20750,20750,20750,0
|
|
20230802,155000,832346350,20750,20750,20750,20750,0
|
|
20230802,154900,832346350,20750,20750,20750,20750,0
|
|
20230802,154800,832346350,20750,20750,20750,20750,0
|
|
20230802,154700,832346350,20750,20750,20750,20750,0
|
|
20230802,154600,832346350,20750,20750,20750,20750,599
|
|
20230802,154500,832346350,20750,20750,20750,20750,0
|
|
20230802,154400,832346350,20750,20750,20750,20750,0
|
|
20230802,154300,832346350,20750,20750,20750,20750,0
|
|
20230802,154200,832346350,20750,20750,20750,20750,0
|
|
20230802,154100,832346350,20750,20750,20750,20750,0
|
|
20230802,154000,832346350,20750,20750,20750,20750,0
|
|
20230802,153900,832346350,20750,20750,20750,20750,0
|
|
20230802,153800,832346350,20750,20750,20750,20750,0
|
|
20230802,153700,832346350,20750,20750,20750,20750,0
|
|
20230802,153600,832346350,20750,20750,20750,20750,0
|
|
20230802,153500,832346350,20750,20750,20750,20750,0
|
|
20230802,153400,832346350,20750,20750,20750,20750,0
|
|
20230802,153300,832346350,20750,20750,20750,20750,0
|
|
20230802,153200,832346350,20750,20750,20750,20750,0
|
|
20230802,153100,832346350,20750,20750,20750,20750,0
|
|
20230802,153000,832346350,20750,20750,20750,20750,599
|
|
20230802,152900,819917100,20800,20800,20800,20800,0
|
|
20230802,152800,819917100,20800,20800,20800,20800,0
|
|
20230802,152700,819917100,20800,20800,20800,20800,0
|
|
20230802,152600,819917100,20800,20800,20800,20800,0
|
|
20230802,152500,819917100,20800,20800,20800,20800,0
|
|
20230802,152400,819917100,20800,20800,20800,20800,0
|
|
20230802,152300,819917100,20800,20800,20800,20800,0
|
|
20230802,152200,819917100,20800,20800,20800,20800,0
|
|
20230802,152100,819917100,20800,20800,20800,20800,0
|
|
20230802,152000,819917100,20800,20800,20800,20800,0
|
|
20230802,151900,819917100,20800,20800,20800,20800,1
|
|
20230802,151800,819896300,20750,20750,20750,20750,40
|
|
20230802,151700,819066300,20800,20750,20800,20750,67
|
|
20230802,151600,817675900,20750,20800,20800,20750,178
|
|
20230802,151500,813981950,20800,20800,20800,20750,108
|
|
20230802,151400,811740550,20750,20800,20800,20750,85
|
|
20230802,151300,809975700,20750,20800,20800,20750,128
|
|
20230802,151200,807319150,20750,20800,20800,20750,92
|
|
20230802,151100,805408700,20800,20800,20800,20800,0
|
|
20230802,151000,805408700,20800,20750,20800,20750,140
|
|
20230802,150900,802503600,20800,20800,20800,20800,8
|
|
20230802,150800,802337200,20750,20800,20800,20750,74
|
|
20230802,150700,800801150,20800,20750,20800,20750,262
|
|
20230802,150600,795363800,20800,20800,20800,20800,9
|
|
20230802,150500,795176600,20800,20750,20800,20750,77
|
|
20230802,150400,793578150,20750,20800,20800,20750,18
|
|
20230802,150300,793204250,20750,20750,20800,20750,202
|
|
20230802,150200,789012400,20800,20800,20800,20800,15
|
|
20230802,150100,788700400,20800,20750,20800,20750,70
|
|
20230802,150000,787247550,20800,20750,20800,20750,247
|
|
20230802,145900,782115350,20800,20750,20800,20750,86
|
|
20230802,145800,780329700,20800,20800,20800,20800,2
|
|
20230802,145700,780288100,20750,20800,20800,20750,405
|
|
20230802,145600,771884200,20800,20800,20800,20800,8
|
|
20230802,145500,771717800,20800,20800,20800,20750,78
|
|
20230802,145400,770098550,20800,20750,20800,20750,104
|
|
20230802,145300,767940100,20800,20750,20800,20750,81
|
|
20230802,145200,766258500,20850,20800,20850,20800,29
|
|
20230802,145100,765655250,20700,20750,20800,20700,184
|
|
20230802,145000,761841050,20800,20800,20800,20800,2
|
|
20230802,144900,761799450,20800,20800,20800,20700,71
|
|
20230802,144800,760328950,20800,20750,20800,20750,87
|
|
20230802,144700,758523100,20750,20750,20800,20750,182
|
|
20230802,144600,754746450,20750,20750,20750,20750,0
|
|
20230802,144500,754746450,20750,20800,20800,20750,81
|
|
20230802,144400,753065250,20800,20800,20800,20800,31
|
|
20230802,144300,752420450,20750,20750,20850,20750,65
|
|
20230802,144200,751071600,20850,20750,20850,20750,4
|
|
20230802,144100,750988300,20850,20750,20850,20750,169
|
|
20230802,144000,747476200,20800,20800,20800,20800,111
|
|
20230802,143900,745167400,20750,20800,20800,20750,71
|
|
20230802,143800,743693750,20800,20850,20850,20800,32
|
|
20230802,143700,743028050,20750,20750,20750,20750,64
|
|
20230802,143600,741700050,20850,20850,20850,20850,1
|
|
20230802,143500,741679200,20750,20800,20800,20750,163
|
|
20230802,143400,738292050,20850,20750,20850,20750,3
|
|
20230802,143300,738229600,20750,20750,20750,20750,64
|
|
20230802,143200,736901600,20850,20850,20850,20850,1
|
|
20230802,143100,736880750,20750,20850,20850,20750,214
|
|
20230802,143000,732430250,20850,20850,20850,20850,2
|
|
20230802,142900,732388550,20750,20850,20850,20750,198
|
|
20230802,142800,728271650,20750,20800,20800,20750,170
|
|
20230802,142700,724736700,20850,20800,20850,20800,4
|
|
20230802,142600,724653350,20750,20800,20800,20750,64
|
|
20230802,142500,723325150,20800,20800,20800,20800,87
|
|
20230802,142400,721515550,20800,20800,20800,20800,66
|
|
20230802,142300,720142750,20850,20850,20850,20850,1
|
|
20230802,142200,720121900,20750,20750,20800,20750,168
|
|
20230802,142100,716630750,20850,20750,20850,20750,3
|
|
20230802,142000,716568300,20850,20850,20850,20750,66
|
|
20230802,141900,715196650,20800,20750,20800,20750,240
|
|
20230802,141800,710209250,20750,20800,20800,20750,66
|
|
20230802,141700,708839650,20800,20800,20800,20800,0
|
|
20230802,141600,708839650,20800,20750,20800,20750,97
|
|
20230802,141500,706825300,20750,20750,20750,20750,119
|
|
20230802,141400,704356050,20800,20750,20800,20750,66
|
|
20230802,141300,702986450,20800,20800,20800,20800,31
|
|
20230802,141200,702341650,20800,20750,20800,20750,144
|
|
20230802,141100,699353550,20800,20800,20800,20750,363
|
|
20230802,141000,691820550,20800,20800,20850,20750,97
|
|
20230802,140900,689806150,20800,20850,20850,20800,120
|
|
20230802,140800,687309950,20850,20750,20850,20750,78
|
|
20230802,140700,685690150,20850,20850,20850,20850,1
|
|
20230802,140600,685669300,20800,20750,20800,20750,194
|
|
20230802,140500,681641900,20800,20800,20800,20800,31
|
|
20230802,140400,680997100,20750,20750,20750,20750,246
|
|
20230802,140300,675892600,20850,20750,20850,20750,137
|
|
20230802,140200,673047350,20750,20850,20850,20750,186
|
|
20230802,140100,669186650,20850,20850,20850,20850,2
|
|
20230802,140000,669144950,20750,20800,20800,20750,108
|
|
20230802,135900,666901750,20750,20800,20800,20750,116
|
|
20230802,135800,664493400,20750,20800,20800,20750,72
|
|
20230802,135700,662999000,20750,20800,20800,20750,42
|
|
20230802,135600,662125450,20750,20800,20800,20750,176
|
|
20230802,135500,658472550,20750,20750,20750,20750,1
|
|
20230802,135400,658451800,20750,20750,20800,20750,360
|
|
20230802,135300,650981400,20750,20750,20750,20700,167
|
|
20230802,135200,647522150,20750,20700,20750,20700,191
|
|
20230802,135100,643567850,20700,20700,20750,20700,10
|
|
20230802,135000,643360450,20700,20800,20800,20700,206
|
|
20230802,134900,639088800,20800,20700,20800,20700,140
|
|
20230802,134800,636184800,20800,20700,20800,20700,9
|
|
20230802,134700,635997800,20750,20750,20750,20700,160
|
|
20230802,134600,632683500,20700,20800,20800,20700,94
|
|
20230802,134500,630737000,20700,20700,20800,20700,74
|
|
20230802,134400,629204300,20750,20750,20750,20750,8
|
|
20230802,134300,629038300,20750,20750,20750,20700,230
|
|
20230802,134200,624275000,20700,20750,20750,20700,12
|
|
20230802,134100,624026200,20750,20700,20750,20700,72
|
|
20230802,134000,622535400,20750,20750,20750,20700,114
|
|
20230802,133900,620173250,20700,20700,20750,20700,72
|
|
20230802,133800,618682500,20750,20700,20750,20700,96
|
|
20230802,133700,616694200,20750,20700,20750,20700,221
|
|
20230802,133600,612117650,20750,20750,20750,20750,17
|
|
20230802,133500,611764900,20750,20700,20750,20700,71
|
|
20230802,133400,610294850,20750,20700,20750,20700,107
|
|
20230802,133300,608077950,20750,20750,20750,20700,80
|
|
20230802,133200,606421200,20750,20750,20750,20750,9
|
|
20230802,133100,606234450,20750,20700,20750,20700,72
|
|
20230802,133000,604743650,20700,20750,20750,20700,157
|
|
20230802,132900,601491550,20700,20750,20750,20700,74
|
|
20230802,132800,599959250,20750,20750,20750,20750,7
|
|
20230802,132700,599814000,20750,20800,20800,20700,112
|
|
20230802,132600,597492400,20750,20750,20750,20750,38
|
|
20230802,132500,596703900,20700,20750,20750,20700,73
|
|
20230802,132400,595192350,20750,20750,20750,20750,59
|
|
20230802,132300,593968100,20800,20800,20800,20700,87
|
|
20230802,132200,592165300,20800,20800,20800,20800,7
|
|
20230802,132100,592019700,20750,20800,20800,20700,158
|
|
20230802,132000,588744000,20700,20800,20800,20700,11
|
|
20230802,131900,588515300,20800,20750,20800,20700,71
|
|
20230802,131800,587042050,20800,20750,20800,20750,104
|
|
20230802,131700,584883600,20700,20750,20750,20700,65
|
|
20230802,131600,583536900,20800,20800,20800,20800,10
|
|
20230802,131500,583328900,20800,20800,20800,20700,72
|
|
20230802,131400,581837700,20750,20750,20800,20750,127
|
|
20230802,131300,579200750,20750,20750,20750,20750,65
|
|
20230802,131200,577852000,20800,20700,20800,20700,17
|
|
20230802,131100,577498600,20700,20750,20750,20700,184
|
|
20230802,131000,573683800,20800,20700,20800,20700,76
|
|
20230802,130900,572109700,20700,20800,20800,20700,262
|
|
20230802,130800,566684700,20750,20750,20750,20700,132
|
|
20230802,130700,563948350,20800,20800,20800,20800,2
|
|
20230802,130600,563906750,20800,20800,20800,20700,79
|
|
20230802,130500,562269950,20750,20750,20750,20750,166
|
|
20230802,130400,558825450,20800,20750,20800,20700,72
|
|
20230802,130300,557331600,20800,20750,20800,20750,248
|
|
20230802,130200,552185500,20750,20800,20800,20750,79
|
|
20230802,130100,550545550,20850,20800,20850,20800,79
|
|
20230802,130000,548902300,20750,20800,20800,20750,66
|
|
20230802,125900,547532700,20800,20800,20800,20800,14
|
|
20230802,125800,547241500,20750,20850,20850,20750,91
|
|
20230802,125700,545349950,20800,20750,20800,20750,5
|
|
20230802,125600,545246000,20800,20750,20800,20750,72
|
|
20230802,125500,543751600,20800,20750,20800,20700,102
|
|
20230802,125400,541634750,20800,20750,20800,20700,67
|
|
20230802,125300,540246900,20750,20750,20750,20750,100
|
|
20230802,125200,538171900,20850,20850,20850,20750,173
|
|
20230802,125100,534573950,20800,20800,20800,20700,282
|
|
20230802,125000,528708450,20800,20750,20800,20700,73
|
|
20230802,124900,527195550,20750,20800,20850,20750,90
|
|
20230802,124800,525323550,20800,20850,20850,20800,65
|
|
20230802,124700,523971500,20850,20850,20850,20850,2
|
|
20230802,124600,523929800,20750,20750,20750,20750,190
|
|
20230802,124500,519987300,20800,20800,20800,20800,27
|
|
20230802,124400,519425700,20750,20750,20750,20750,64
|
|
20230802,124300,518097700,20800,20750,20800,20750,3
|
|
20230802,124200,518035350,20750,20750,20750,20750,130
|
|
20230802,124100,515337850,20800,20750,20800,20750,238
|
|
20230802,124000,510393050,20750,20800,20800,20750,66
|
|
20230802,123900,509023500,20750,20750,20750,20750,170
|
|
20230802,123800,505496000,20800,20800,20800,20750,95
|
|
20230802,123700,503523250,20750,20750,20800,20750,13
|
|
20230802,123600,503253150,20750,20750,20800,20750,144
|
|
20230802,123500,500264700,20800,20800,20800,20800,45
|
|
20230802,123400,499328700,20750,20800,20800,20750,74
|
|
20230802,123300,497792700,20800,20750,20800,20750,27
|
|
20230802,123200,497232100,20750,20800,20850,20750,117
|
|
20230802,123100,494801600,20800,20750,20800,20750,81
|
|
20230802,123000,493120100,20800,20750,20800,20750,75
|
|
20230802,122900,491563400,20800,20750,20800,20700,80
|
|
20230802,122800,489902850,20750,20800,20800,20750,280
|
|
20230802,122700,484091200,20800,20800,20800,20800,9
|
|
20230802,122600,483904000,20800,20800,20800,20800,63
|
|
20230802,122500,482593600,20800,20800,20850,20750,77
|
|
20230802,122400,480995200,20750,20850,20850,20750,8
|
|
20230802,122300,480828500,20800,20850,20850,20800,120
|
|
20230802,122200,478332050,20750,20800,20800,20750,73
|
|
20230802,122100,476815450,20800,20750,20800,20750,81
|
|
20230802,122000,475131950,20750,20800,20800,20750,184
|
|
20230802,121900,471313500,20800,20800,20800,20800,46
|
|
20230802,121800,470356700,20750,20750,20800,20750,84
|
|
20230802,121700,468613250,20750,20750,20750,20750,415
|
|
20230802,121600,460002000,20750,20750,20800,20750,109
|
|
20230802,121500,457740200,20800,20800,20800,20800,32
|
|
20230802,121400,457074600,20800,20750,20800,20750,120
|
|
20230802,121300,454584500,20750,20800,20800,20750,102
|
|
20230802,121200,452466550,20750,20750,20800,20750,125
|
|
20230802,121100,449871000,20750,20800,20800,20750,374
|
|
20230802,121000,442110450,20800,20800,20800,20750,77
|
|
20230802,120900,440512300,20800,20800,20800,20750,171
|
|
20230802,120800,436959150,20800,20750,20800,20750,161
|
|
20230802,120700,433618050,20750,20750,20800,20750,171
|
|
20230802,120600,430069750,20750,20800,20800,20750,28
|
|
20230802,120500,429487400,20800,20800,20800,20800,2
|
|
20230802,120400,429445800,20750,20750,20750,20750,163
|
|
20230802,120300,426063550,20800,20800,20800,20800,1
|
|
20230802,120200,426042750,20800,20800,20800,20750,106
|
|
20230802,120100,423841600,20800,20750,20800,20750,110
|
|
20230802,120000,421558750,20750,20750,20800,20750,78
|
|
20230802,115900,419940200,20800,20800,20800,20800,28
|
|
20230802,115800,419357800,20700,20750,20750,20700,158
|
|
20230802,115700,416079700,20800,20800,20800,20800,35
|
|
20230802,115600,415351700,20800,20800,20800,20800,31
|
|
20230802,115500,414706900,20750,20750,20750,20750,73
|
|
20230802,115400,413192150,20750,20800,20800,20750,126
|
|
20230802,115300,410576200,20700,20750,20750,20700,73
|
|
20230802,115200,409063300,20800,20750,20800,20750,40
|
|
20230802,115100,408232850,20750,20700,20800,20700,348
|
|
20230802,115000,401014800,20750,20750,20750,20750,0
|
|
20230802,114900,401014800,20750,20650,20750,20650,443
|
|
20230802,114800,391846900,20650,20700,20700,20650,810
|
|
20230802,114700,375115850,20700,20700,20700,20700,0
|
|
20230802,114600,375115850,20700,20750,20750,20700,103
|
|
20230802,114500,372982250,20750,20700,20750,20700,96
|
|
20230802,114400,370994650,20750,20750,20750,20700,82
|
|
20230802,114300,369296800,20750,20750,20750,20700,75
|
|
20230802,114200,367740600,20700,20700,20750,20700,130
|
|
20230802,114100,365049250,20800,20800,20800,20800,7
|
|
20230802,114000,364903650,20800,20750,20800,20700,81
|
|
20230802,113900,363224900,20750,20800,20800,20750,13
|
|
20230802,113800,362954800,20750,20750,20750,20750,216
|
|
20230802,113700,358472800,20750,20750,20750,20750,83
|
|
20230802,113600,356750550,20800,20800,20800,20800,34
|
|
20230802,113500,356043350,20750,20800,20800,20750,148
|
|
20230802,113400,352970350,20800,20850,20850,20800,4
|
|
20230802,113300,352887100,20850,20800,20850,20800,103
|
|
20230802,113200,350743400,20800,20800,20800,20800,0
|
|
20230802,113100,350743400,20800,20800,20850,20800,189
|
|
20230802,113000,346806450,20800,20850,20850,20800,69
|
|
20230802,112900,345369800,20800,20800,20800,20800,0
|
|
20230802,112800,345369800,20800,20800,20800,20800,73
|
|
20230802,112700,343851400,20850,20850,20850,20850,46
|
|
20230802,112600,342892300,20850,20800,20850,20750,162
|
|
20230802,112500,339523350,20850,20850,20850,20850,9
|
|
20230802,112400,339335700,20850,20800,20850,20800,86
|
|
20230802,112300,337546250,20850,20800,20850,20800,315
|
|
20230802,112200,330993500,20800,20750,20850,20750,141
|
|
20230802,112100,328064000,20850,20800,20850,20800,10
|
|
20230802,112000,327855850,20800,20800,20800,20800,89
|
|
20230802,111900,326004650,20800,20750,20850,20750,648
|
|
20230802,111800,312533300,20750,20750,20750,20750,0
|
|
20230802,111700,312533300,20750,20800,20800,20750,104
|
|
20230802,111600,310373750,20800,20850,20850,20800,73
|
|
20230802,111500,308855000,20850,20850,20850,20750,81
|
|
20230802,111400,307173450,20800,20800,20800,20800,267
|
|
20230802,111300,301619850,20800,20800,20800,20750,201
|
|
20230802,111200,297446950,20800,20800,20800,20800,18
|
|
20230802,111100,297072550,20800,20800,20800,20800,7
|
|
20230802,111000,296926950,20750,20800,20800,20750,172
|
|
20230802,110900,293353050,20800,20800,20800,20800,0
|
|
20230802,110800,293353050,20800,20800,20800,20800,78
|
|
20230802,110700,291730650,20850,20800,20850,20800,92
|
|
20230802,110600,289815600,20800,20800,20800,20750,277
|
|
20230802,110500,284062050,20800,20800,20800,20800,37
|
|
20230802,110400,283292450,20800,20800,20800,20750,113
|
|
20230802,110300,280945700,20800,20750,20800,20750,122
|
|
20230802,110200,278413800,20800,20800,20800,20750,15
|
|
20230802,110100,278101850,20800,20800,20800,20750,85
|
|
20230802,110000,276337550,20800,20800,20800,20750,37
|
|
20230802,105900,275568100,20850,20800,20850,20750,88
|
|
20230802,105800,273741050,20800,20800,20800,20800,26
|
|
20230802,105700,273200250,20800,20800,20800,20750,163
|
|
20230802,105600,269813550,20850,20850,20850,20850,15
|
|
20230802,105500,269500800,20900,20800,20900,20750,81
|
|
20230802,105400,267815450,20900,20750,20900,20750,142
|
|
20230802,105300,264857250,20750,20800,20800,20750,30
|
|
20230802,105200,264233500,20800,20850,20850,20800,126
|
|
20230802,105100,261610650,20850,20850,20850,20850,77
|
|
20230802,105000,260005200,20850,20900,20900,20800,118
|
|
20230802,104900,257548200,20900,20900,20900,20900,14
|
|
20230802,104800,257255600,20800,20850,20900,20800,288
|
|
20230802,104700,251251350,20850,20800,20850,20800,148
|
|
20230802,104600,248171750,20800,20800,20800,20800,94
|
|
20230802,104500,246216550,20800,20800,20800,20800,0
|
|
20230802,104400,246216550,20800,20800,20800,20800,101
|
|
20230802,104300,244115750,20750,20800,20800,20750,206
|
|
20230802,104200,239831900,20750,20750,20750,20750,0
|
|
20230802,104100,239831900,20750,20800,20800,20750,74
|
|
20230802,104000,238295000,20800,20800,20800,20800,101
|
|
20230802,103900,236194200,20750,20750,20750,20750,74
|
|
20230802,103800,234658700,20800,20800,20800,20750,407
|
|
20230802,103700,226213350,20800,20750,20800,20750,108
|
|
20230802,103600,223970650,20850,20850,20850,20850,0
|
|
20230802,103500,223970650,20850,20800,20850,20800,7
|
|
20230802,103400,223824750,20800,20850,20850,20800,487
|
|
20230802,103300,213693900,20850,20850,20850,20850,6
|
|
20230802,103200,213568800,20850,20850,20850,20850,628
|
|
20230802,103100,200475000,20900,20900,20900,20900,34
|
|
20230802,103000,199764400,20850,20850,20850,20850,74
|
|
20230802,102900,198221500,20850,20850,20850,20850,292
|
|
20230802,102800,192133300,20850,20850,20850,20800,76
|
|
20230802,102700,190551150,20800,20800,20800,20800,0
|
|
20230802,102600,190551150,20800,20800,20800,20800,0
|
|
20230802,102500,190551150,20800,20850,20850,20800,74
|
|
20230802,102400,189009000,20900,20900,20900,20900,35
|
|
20230802,102300,188277500,20850,20850,20850,20850,274
|
|
20230802,102200,182564600,20900,20900,20900,20900,130
|
|
20230802,102100,179847600,20900,21000,21000,20850,112
|
|
20230802,102000,177505800,21000,21000,21000,21000,1
|
|
20230802,101900,177484800,20950,20900,20950,20850,220
|
|
20230802,101800,172880700,20950,21000,21000,20950,40
|
|
20230802,101700,172042200,21000,20950,21000,20950,300
|
|
20230802,101600,165747050,20850,20850,20850,20850,74
|
|
20230802,101500,164204150,20850,20950,20950,20850,307
|
|
20230802,101400,157779350,20900,20900,20900,20850,130
|
|
20230802,101300,155063450,20900,20900,20900,20900,1
|
|
20230802,101200,155042550,20900,20950,20950,20900,233
|
|
20230802,101100,150171200,20950,20950,20950,20950,101
|
|
20230802,101000,148055250,20950,20950,20950,20950,1
|
|
20230802,100900,148034300,20900,20950,20950,20900,8
|
|
20230802,100800,147866900,21000,20950,21000,20950,27
|
|
20230802,100700,147299950,20950,20950,20950,20950,75
|
|
20230802,100600,145728700,21000,21000,21050,21000,483
|
|
20230802,100500,135580700,21000,21050,21050,21000,150
|
|
20230802,100400,132428900,21050,21050,21050,21050,123
|
|
20230802,100300,129839750,21050,21050,21050,21050,30
|
|
20230802,100200,129208250,21050,21000,21050,21000,1003
|
|
20230802,100100,108133650,20950,20900,20950,20900,881
|
|
20230802,100000,89687700,20950,20950,20950,20950,5
|
|
20230802,095900,89582950,20900,20900,20900,20900,98
|
|
20230802,095800,87534750,20900,20900,20900,20900,132
|
|
20230802,095700,84775950,20850,20850,20850,20850,6
|
|
20230802,095600,84650850,20900,20900,20900,20900,2
|
|
20230802,095500,84609050,20750,20800,20800,20750,207
|
|
20230802,095400,80307450,20850,20850,20850,20850,302
|
|
20230802,095300,74010750,20800,20850,20850,20800,7
|
|
20230802,095200,73865100,20850,20850,20850,20850,33
|
|
20230802,095100,73177050,20850,20850,20850,20850,3
|
|
20230802,095000,73114500,20850,20850,20850,20850,0
|
|
20230802,094900,73114500,20850,20850,20850,20850,57
|
|
20230802,094800,71926050,20800,20800,20800,20800,0
|
|
20230802,094700,71926050,20800,20850,20850,20800,3
|
|
20230802,094600,71863600,20900,20900,20900,20900,226
|
|
20230802,094500,67140200,20950,20950,20950,20900,40
|
|
20230802,094400,66302250,20950,20950,20950,20950,7
|
|
20230802,094300,66155600,20950,20900,20950,20900,6
|
|
20230802,094200,66030150,20900,20900,20900,20900,4
|
|
20230802,094100,65946550,20950,20950,20950,20950,0
|
|
20230802,094000,65946550,20950,20900,20950,20900,78
|
|
20230802,093900,64315450,20900,20900,20900,20900,36
|
|
20230802,093800,63563050,20900,20900,20900,20900,7
|
|
20230802,093700,63416750,20900,20850,20900,20850,6
|
|
20230802,093600,63291550,20850,20850,20850,20850,0
|
|
20230802,093500,63291550,20850,20850,20850,20850,30
|
|
20230802,093400,62666050,20850,20850,20850,20850,1
|
|
20230802,093300,62645200,20850,20850,20850,20850,1
|
|
20230802,093200,62624350,20800,20850,20850,20800,33
|
|
20230802,093100,61936350,20850,20850,20850,20850,2
|
|
20230802,093000,61894650,20850,20850,20850,20850,1
|
|
20230802,092900,61873800,20750,20750,20750,20750,103
|
|
20230802,092800,59736550,20750,20800,20800,20750,79
|
|
20230802,092700,58096300,20850,20800,20900,20800,488
|
|
20230802,092600,47908450,20800,20800,20800,20800,30
|
|
20230802,092500,47284450,20750,20750,20750,20750,0
|
|
20230802,092400,47284450,20750,20800,20800,20750,5
|
|
20230802,092300,47180500,20800,20800,20800,20800,0
|
|
20230802,092200,47180500,20800,20750,20800,20750,15
|
|
20230802,092100,46869200,20800,20800,20800,20800,0
|
|
20230802,092000,46869200,20800,20800,20800,20800,1
|
|
20230802,091900,46848400,20600,20750,20750,20600,534
|
|
20230802,091800,35831100,20700,20700,20700,20700,0
|
|
20230802,091700,35831100,20700,20700,20700,20700,4
|
|
20230802,091600,35748300,20700,20750,20750,20700,327
|
|
20230802,091500,28978100,20750,20750,20750,20750,1
|
|
20230802,091400,28957350,20700,20700,20700,20700,10
|
|
20230802,091300,28750350,20650,20700,20700,20650,2
|
|
20230802,091200,28709000,20650,20650,20650,20650,50
|
|
20230802,091100,27676500,20650,20650,20650,20600,650
|
|
20230802,091000,14284000,20550,20550,20550,20550,0
|
|
20230802,090900,14284000,20550,20600,20600,20550,110
|
|
20230802,090800,12020050,20600,20700,20700,20600,18
|
|
20230802,090700,11648950,20700,20700,20700,20700,26
|
|
20230802,090600,11110750,20700,20700,20700,20700,1
|
|
20230802,090500,11090050,20600,20650,20650,20600,237
|
|
20230802,090400,6207350,20600,20600,20600,20600,0
|
|
20230802,090300,6207350,20600,20600,20600,20600,0
|
|
20230802,090200,6207350,20600,20650,20650,20600,118
|
|
20230802,090100,3775850,20750,20750,20750,20750,10
|
|
20230802,090000,3568350,20750,20750,20750,20700,171
|