679 lines
36 KiB
CSV
679 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,201600,6495329650,27100,27100,27100,27100,3129
|
|
20230802,201500,6495329650,27100,27100,27100,27100,0
|
|
20230802,201400,6495329650,27100,27100,27100,27100,0
|
|
20230802,201300,6495329650,27100,27100,27100,27100,0
|
|
20230802,201200,6495329650,27100,27100,27100,27100,0
|
|
20230802,201100,6495329650,27100,27100,27100,27100,0
|
|
20230802,201000,6495329650,27100,27100,27100,27100,0
|
|
20230802,200900,6495329650,27100,27100,27100,27100,0
|
|
20230802,200800,6495329650,27100,27100,27100,27100,0
|
|
20230802,200700,6495329650,27100,27100,27100,27100,0
|
|
20230802,200600,6495329650,27100,27100,27100,27100,0
|
|
20230802,200500,6495329650,27100,27100,27100,27100,0
|
|
20230802,200400,6495329650,27100,27100,27100,27100,0
|
|
20230802,200300,6495329650,27100,27100,27100,27100,0
|
|
20230802,200200,6495329650,27100,27100,27100,27100,0
|
|
20230802,200100,6495329650,27100,27100,27100,27100,0
|
|
20230802,200000,6495329650,27100,27100,27100,27100,0
|
|
20230802,195900,6495329650,27100,27100,27100,27100,0
|
|
20230802,195800,6495329650,27100,27100,27100,27100,0
|
|
20230802,195700,6495329650,27100,27100,27100,27100,0
|
|
20230802,195600,6495329650,27100,27100,27100,27100,0
|
|
20230802,195500,6495329650,27100,27100,27100,27100,0
|
|
20230802,195400,6495329650,27100,27100,27100,27100,0
|
|
20230802,195300,6495329650,27100,27100,27100,27100,0
|
|
20230802,195200,6495329650,27100,27100,27100,27100,0
|
|
20230802,195100,6495329650,27100,27100,27100,27100,0
|
|
20230802,195000,6495329650,27100,27100,27100,27100,0
|
|
20230802,194900,6495329650,27100,27100,27100,27100,0
|
|
20230802,194800,6495329650,27100,27100,27100,27100,0
|
|
20230802,194700,6495329650,27100,27100,27100,27100,0
|
|
20230802,194600,6495329650,27100,27100,27100,27100,3129
|
|
20230802,194500,6495329650,27100,27100,27100,27100,0
|
|
20230802,194400,6495329650,27100,27100,27100,27100,0
|
|
20230802,194300,6495329650,27100,27100,27100,27100,0
|
|
20230802,194200,6495329650,27100,27100,27100,27100,0
|
|
20230802,194100,6495329650,27100,27100,27100,27100,0
|
|
20230802,194000,6495329650,27100,27100,27100,27100,0
|
|
20230802,193900,6495329650,27100,27100,27100,27100,0
|
|
20230802,193800,6495329650,27100,27100,27100,27100,0
|
|
20230802,193700,6495329650,27100,27100,27100,27100,0
|
|
20230802,193600,6495329650,27100,27100,27100,27100,0
|
|
20230802,193500,6495329650,27100,27100,27100,27100,0
|
|
20230802,193400,6495329650,27100,27100,27100,27100,0
|
|
20230802,193300,6495329650,27100,27100,27100,27100,0
|
|
20230802,193200,6495329650,27100,27100,27100,27100,0
|
|
20230802,193100,6495329650,27100,27100,27100,27100,0
|
|
20230802,193000,6495329650,27100,27100,27100,27100,0
|
|
20230802,192900,6495329650,27100,27100,27100,27100,0
|
|
20230802,192800,6495329650,27100,27100,27100,27100,0
|
|
20230802,192700,6495329650,27100,27100,27100,27100,0
|
|
20230802,192600,6495329650,27100,27100,27100,27100,0
|
|
20230802,192500,6495329650,27100,27100,27100,27100,0
|
|
20230802,192400,6495329650,27100,27100,27100,27100,0
|
|
20230802,192300,6495329650,27100,27100,27100,27100,0
|
|
20230802,192200,6495329650,27100,27100,27100,27100,0
|
|
20230802,192100,6495329650,27100,27100,27100,27100,0
|
|
20230802,192000,6495329650,27100,27100,27100,27100,0
|
|
20230802,191900,6495329650,27100,27100,27100,27100,0
|
|
20230802,191800,6495329650,27100,27100,27100,27100,0
|
|
20230802,191700,6495329650,27100,27100,27100,27100,0
|
|
20230802,191600,6495329650,27100,27100,27100,27100,3129
|
|
20230802,191500,6495329650,27100,27100,27100,27100,0
|
|
20230802,191400,6495329650,27100,27100,27100,27100,0
|
|
20230802,191300,6495329650,27100,27100,27100,27100,0
|
|
20230802,191200,6495329650,27100,27100,27100,27100,0
|
|
20230802,191100,6495329650,27100,27100,27100,27100,0
|
|
20230802,191000,6495329650,27100,27100,27100,27100,0
|
|
20230802,190900,6495329650,27100,27100,27100,27100,0
|
|
20230802,190800,6495329650,27100,27100,27100,27100,0
|
|
20230802,190700,6495329650,27100,27100,27100,27100,0
|
|
20230802,190600,6495329650,27100,27100,27100,27100,0
|
|
20230802,190500,6495329650,27100,27100,27100,27100,0
|
|
20230802,190400,6495329650,27100,27100,27100,27100,0
|
|
20230802,190300,6495329650,27100,27100,27100,27100,0
|
|
20230802,190200,6495329650,27100,27100,27100,27100,0
|
|
20230802,190100,6495329650,27100,27100,27100,27100,0
|
|
20230802,190000,6495329650,27100,27100,27100,27100,0
|
|
20230802,185900,6495329650,27100,27100,27100,27100,0
|
|
20230802,185800,6495329650,27100,27100,27100,27100,0
|
|
20230802,185700,6495329650,27100,27100,27100,27100,0
|
|
20230802,185600,6495329650,27100,27100,27100,27100,0
|
|
20230802,185500,6495329650,27100,27100,27100,27100,0
|
|
20230802,185400,6495329650,27100,27100,27100,27100,0
|
|
20230802,185300,6495329650,27100,27100,27100,27100,0
|
|
20230802,185200,6495329650,27100,27100,27100,27100,0
|
|
20230802,185100,6495329650,27100,27100,27100,27100,0
|
|
20230802,185000,6495329650,27100,27100,27100,27100,0
|
|
20230802,184900,6495329650,27100,27100,27100,27100,0
|
|
20230802,184800,6495329650,27100,27100,27100,27100,0
|
|
20230802,184700,6495329650,27100,27100,27100,27100,0
|
|
20230802,184600,6495329650,27100,27100,27100,27100,3129
|
|
20230802,184500,6495329650,27100,27100,27100,27100,0
|
|
20230802,184400,6495329650,27100,27100,27100,27100,0
|
|
20230802,184300,6495329650,27100,27100,27100,27100,0
|
|
20230802,184200,6495329650,27100,27100,27100,27100,0
|
|
20230802,184100,6495329650,27100,27100,27100,27100,0
|
|
20230802,184000,6495329650,27100,27100,27100,27100,0
|
|
20230802,183900,6495329650,27100,27100,27100,27100,0
|
|
20230802,183800,6495329650,27100,27100,27100,27100,0
|
|
20230802,183700,6495329650,27100,27100,27100,27100,0
|
|
20230802,183600,6495329650,27100,27100,27100,27100,0
|
|
20230802,183500,6495329650,27100,27100,27100,27100,0
|
|
20230802,183400,6495329650,27100,27100,27100,27100,0
|
|
20230802,183300,6495329650,27100,27100,27100,27100,0
|
|
20230802,183200,6495329650,27100,27100,27100,27100,0
|
|
20230802,183100,6495329650,27100,27100,27100,27100,0
|
|
20230802,183000,6495329650,27100,27100,27100,27100,0
|
|
20230802,182900,6495329650,27100,27100,27100,27100,0
|
|
20230802,182800,6495329650,27100,27100,27100,27100,0
|
|
20230802,182700,6495329650,27100,27100,27100,27100,0
|
|
20230802,182600,6495329650,27100,27100,27100,27100,0
|
|
20230802,182500,6495329650,27100,27100,27100,27100,0
|
|
20230802,182400,6495329650,27100,27100,27100,27100,0
|
|
20230802,182300,6495329650,27100,27100,27100,27100,0
|
|
20230802,182200,6495329650,27100,27100,27100,27100,0
|
|
20230802,182100,6495329650,27100,27100,27100,27100,0
|
|
20230802,182000,6495329650,27100,27100,27100,27100,0
|
|
20230802,181900,6495329650,27100,27100,27100,27100,0
|
|
20230802,181800,6495329650,27100,27100,27100,27100,0
|
|
20230802,181700,6495329650,27100,27100,27100,27100,0
|
|
20230802,181600,6495329650,27100,27100,27100,27100,3129
|
|
20230802,181500,6495329650,27100,27100,27100,27100,0
|
|
20230802,181400,6495329650,27100,27100,27100,27100,0
|
|
20230802,181300,6495329650,27100,27100,27100,27100,0
|
|
20230802,181200,6495329650,27100,27100,27100,27100,0
|
|
20230802,181100,6495329650,27100,27100,27100,27100,0
|
|
20230802,181000,6495329650,27100,27100,27100,27100,0
|
|
20230802,180900,6495329650,27100,27100,27100,27100,0
|
|
20230802,180800,6495329650,27100,27100,27100,27100,0
|
|
20230802,180700,6495329650,27100,27100,27100,27100,0
|
|
20230802,180600,6495329650,27100,27100,27100,27100,0
|
|
20230802,180500,6495329650,27100,27100,27100,27100,0
|
|
20230802,180400,6495329650,27100,27100,27100,27100,0
|
|
20230802,180300,6495329650,27100,27100,27100,27100,0
|
|
20230802,180200,6495329650,27100,27100,27100,27100,0
|
|
20230802,180100,6495329650,27100,27100,27100,27100,0
|
|
20230802,180000,6495329650,27100,27100,27100,27100,0
|
|
20230802,175900,6495329650,27100,27100,27100,27100,0
|
|
20230802,175800,6495329650,27100,27100,27100,27100,0
|
|
20230802,175700,6495329650,27100,27100,27100,27100,0
|
|
20230802,175600,6495329650,27100,27100,27100,27100,0
|
|
20230802,175500,6495329650,27100,27100,27100,27100,0
|
|
20230802,175400,6495329650,27100,27100,27100,27100,0
|
|
20230802,175300,6495329650,27100,27100,27100,27100,0
|
|
20230802,175200,6495329650,27100,27100,27100,27100,0
|
|
20230802,175100,6495329650,27100,27100,27100,27100,0
|
|
20230802,175000,6495329650,27100,27100,27100,27100,0
|
|
20230802,174900,6495329650,27100,27100,27100,27100,0
|
|
20230802,174800,6495329650,27100,27100,27100,27100,0
|
|
20230802,174700,6495329650,27100,27100,27100,27100,0
|
|
20230802,174600,6495329650,27100,27100,27100,27100,3129
|
|
20230802,174500,6495329650,27100,27100,27100,27100,0
|
|
20230802,174400,6495329650,27100,27100,27100,27100,0
|
|
20230802,174300,6495329650,27100,27100,27100,27100,0
|
|
20230802,174200,6495329650,27100,27100,27100,27100,0
|
|
20230802,174100,6495329650,27100,27100,27100,27100,0
|
|
20230802,174000,6495329650,27100,27100,27100,27100,0
|
|
20230802,173900,6495329650,27100,27100,27100,27100,0
|
|
20230802,173800,6495329650,27100,27100,27100,27100,0
|
|
20230802,173700,6495329650,27100,27100,27100,27100,0
|
|
20230802,173600,6495329650,27100,27100,27100,27100,0
|
|
20230802,173500,6495329650,27100,27100,27100,27100,0
|
|
20230802,173400,6495329650,27100,27100,27100,27100,0
|
|
20230802,173300,6495329650,27100,27100,27100,27100,0
|
|
20230802,173200,6495329650,27100,27100,27100,27100,0
|
|
20230802,173100,6495329650,27100,27100,27100,27100,0
|
|
20230802,173000,6495329650,27100,27100,27100,27100,0
|
|
20230802,172900,6495329650,27100,27100,27100,27100,0
|
|
20230802,172800,6495329650,27100,27100,27100,27100,0
|
|
20230802,172700,6495329650,27100,27100,27100,27100,0
|
|
20230802,172600,6495329650,27100,27100,27100,27100,0
|
|
20230802,172500,6495329650,27100,27100,27100,27100,0
|
|
20230802,172400,6495329650,27100,27100,27100,27100,0
|
|
20230802,172300,6495329650,27100,27100,27100,27100,0
|
|
20230802,172200,6495329650,27100,27100,27100,27100,0
|
|
20230802,172100,6495329650,27100,27100,27100,27100,0
|
|
20230802,172000,6495329650,27100,27100,27100,27100,0
|
|
20230802,171900,6495329650,27100,27100,27100,27100,0
|
|
20230802,171800,6495329650,27100,27100,27100,27100,0
|
|
20230802,171700,6495329650,27100,27100,27100,27100,0
|
|
20230802,171600,6495329650,27100,27100,27100,27100,3129
|
|
20230802,171500,6495329650,27100,27100,27100,27100,0
|
|
20230802,171400,6495329650,27100,27100,27100,27100,0
|
|
20230802,171300,6495329650,27100,27100,27100,27100,0
|
|
20230802,171200,6495329650,27100,27100,27100,27100,0
|
|
20230802,171100,6495329650,27100,27100,27100,27100,0
|
|
20230802,171000,6495329650,27100,27100,27100,27100,0
|
|
20230802,170900,6495329650,27100,27100,27100,27100,0
|
|
20230802,170800,6495329650,27100,27100,27100,27100,0
|
|
20230802,170700,6495329650,27100,27100,27100,27100,0
|
|
20230802,170600,6495329650,27100,27100,27100,27100,0
|
|
20230802,170500,6495329650,27100,27100,27100,27100,0
|
|
20230802,170400,6495329650,27100,27100,27100,27100,0
|
|
20230802,170300,6495329650,27100,27100,27100,27100,0
|
|
20230802,170200,6495329650,27100,27100,27100,27100,0
|
|
20230802,170100,6495329650,27100,27100,27100,27100,0
|
|
20230802,170000,6495329650,27100,27100,27100,27100,0
|
|
20230802,165900,6495329650,27100,27100,27100,27100,0
|
|
20230802,165800,6495329650,27100,27100,27100,27100,0
|
|
20230802,165700,6495329650,27100,27100,27100,27100,0
|
|
20230802,165600,6495329650,27100,27100,27100,27100,0
|
|
20230802,165500,6495329650,27100,27100,27100,27100,0
|
|
20230802,165400,6495329650,27100,27100,27100,27100,0
|
|
20230802,165300,6495329650,27100,27100,27100,27100,0
|
|
20230802,165200,6495329650,27100,27100,27100,27100,0
|
|
20230802,165100,6495329650,27100,27100,27100,27100,0
|
|
20230802,165000,6495329650,27100,27100,27100,27100,0
|
|
20230802,164900,6495329650,27100,27100,27100,27100,0
|
|
20230802,164800,6495329650,27100,27100,27100,27100,0
|
|
20230802,164700,6495329650,27100,27100,27100,27100,0
|
|
20230802,164600,6495329650,27100,27100,27100,27100,3129
|
|
20230802,164500,6495329650,27100,27100,27100,27100,0
|
|
20230802,164400,6495329650,27100,27100,27100,27100,0
|
|
20230802,164300,6495329650,27100,27100,27100,27100,0
|
|
20230802,164200,6495329650,27100,27100,27100,27100,0
|
|
20230802,164100,6495329650,27100,27100,27100,27100,0
|
|
20230802,164000,6495329650,27100,27100,27100,27100,0
|
|
20230802,163900,6495329650,27100,27100,27100,27100,0
|
|
20230802,163800,6495329650,27100,27100,27100,27100,0
|
|
20230802,163700,6495329650,27100,27100,27100,27100,0
|
|
20230802,163600,6495329650,27100,27100,27100,27100,0
|
|
20230802,163500,6495329650,27100,27100,27100,27100,0
|
|
20230802,163400,6495329650,27100,27100,27100,27100,0
|
|
20230802,163300,6495329650,27100,27100,27100,27100,0
|
|
20230802,163200,6495329650,27100,27100,27100,27100,0
|
|
20230802,163100,6495329650,27100,27100,27100,27100,0
|
|
20230802,163000,6495329650,27100,27100,27100,27100,0
|
|
20230802,162900,6495329650,27100,27100,27100,27100,0
|
|
20230802,162800,6495329650,27100,27100,27100,27100,0
|
|
20230802,162700,6495329650,27100,27100,27100,27100,0
|
|
20230802,162600,6495329650,27100,27100,27100,27100,0
|
|
20230802,162500,6495329650,27100,27100,27100,27100,0
|
|
20230802,162400,6495329650,27100,27100,27100,27100,0
|
|
20230802,162300,6495329650,27100,27100,27100,27100,0
|
|
20230802,162200,6495329650,27100,27100,27100,27100,0
|
|
20230802,162100,6495329650,27100,27100,27100,27100,0
|
|
20230802,162000,6495329650,27100,27100,27100,27100,0
|
|
20230802,161900,6495329650,27100,27100,27100,27100,0
|
|
20230802,161800,6495329650,27100,27100,27100,27100,0
|
|
20230802,161700,6495329650,27100,27100,27100,27100,0
|
|
20230802,161600,6495329650,27100,27100,27100,27100,3129
|
|
20230802,161500,6495329650,27100,27100,27100,27100,0
|
|
20230802,161400,6495329650,27100,27100,27100,27100,0
|
|
20230802,161300,6495329650,27100,27100,27100,27100,0
|
|
20230802,161200,6495329650,27100,27100,27100,27100,0
|
|
20230802,161100,6495329650,27100,27100,27100,27100,0
|
|
20230802,161000,6495329650,27100,27100,27100,27100,0
|
|
20230802,160900,6495329650,27100,27100,27100,27100,0
|
|
20230802,160800,6495329650,27100,27100,27100,27100,0
|
|
20230802,160700,6495329650,27100,27100,27100,27100,0
|
|
20230802,160600,6495329650,27100,27100,27100,27100,0
|
|
20230802,160500,6495329650,27100,27100,27100,27100,0
|
|
20230802,160400,6495329650,27100,27100,27100,27100,0
|
|
20230802,160300,6495329650,27100,27100,27100,27100,0
|
|
20230802,160200,6495329650,27100,27100,27100,27100,0
|
|
20230802,160100,6495329650,27100,27100,27100,27100,0
|
|
20230802,160000,6495329650,27100,27100,27100,27100,0
|
|
20230802,155900,6495329650,27100,27100,27100,27100,0
|
|
20230802,155800,6495329650,27100,27100,27100,27100,0
|
|
20230802,155700,6495329650,27100,27100,27100,27100,0
|
|
20230802,155600,6495329650,27100,27100,27100,27100,0
|
|
20230802,155500,6495329650,27100,27100,27100,27100,0
|
|
20230802,155400,6495329650,27100,27100,27100,27100,0
|
|
20230802,155300,6495329650,27100,27100,27100,27100,0
|
|
20230802,155200,6495329650,27100,27100,27100,27100,0
|
|
20230802,155100,6495329650,27100,27100,27100,27100,0
|
|
20230802,155000,6495329650,27100,27100,27100,27100,0
|
|
20230802,154900,6495329650,27100,27100,27100,27100,0
|
|
20230802,154800,6495329650,27100,27100,27100,27100,0
|
|
20230802,154700,6495329650,27100,27100,27100,27100,0
|
|
20230802,154600,6495329650,27100,27100,27100,27100,3129
|
|
20230802,154500,6495329650,27100,27100,27100,27100,0
|
|
20230802,154400,6495329650,27100,27100,27100,27100,0
|
|
20230802,154300,6495329650,27100,27100,27100,27100,0
|
|
20230802,154200,6495329650,27100,27100,27100,27100,0
|
|
20230802,154100,6495329650,27100,27100,27100,27100,0
|
|
20230802,154000,6495329650,27100,27100,27100,27100,0
|
|
20230802,153900,6495329650,27100,27100,27100,27100,0
|
|
20230802,153800,6495329650,27100,27100,27100,27100,0
|
|
20230802,153700,6495329650,27100,27100,27100,27100,0
|
|
20230802,153600,6495329650,27100,27100,27100,27100,0
|
|
20230802,153500,6495329650,27100,27100,27100,27100,0
|
|
20230802,153400,6495329650,27100,27100,27100,27100,0
|
|
20230802,153300,6495329650,27100,27100,27100,27100,0
|
|
20230802,153200,6495329650,27100,27100,27100,27100,0
|
|
20230802,153100,6495329650,27100,27100,27100,27100,0
|
|
20230802,153000,6495329650,27100,27100,27100,27100,3129
|
|
20230802,152900,6410533750,27100,27100,27100,27100,0
|
|
20230802,152800,6410533750,27100,27100,27100,27100,0
|
|
20230802,152700,6410533750,27100,27100,27100,27100,0
|
|
20230802,152600,6410533750,27100,27100,27100,27100,0
|
|
20230802,152500,6410533750,27100,27100,27100,27100,0
|
|
20230802,152400,6410533750,27100,27100,27100,27100,0
|
|
20230802,152300,6410533750,27100,27100,27100,27100,0
|
|
20230802,152200,6410533750,27100,27100,27100,27100,0
|
|
20230802,152100,6410533750,27100,27100,27100,27100,0
|
|
20230802,152000,6410533750,27100,27100,27100,27100,0
|
|
20230802,151900,6410533750,27100,27100,27100,26850,1903
|
|
20230802,151800,6359234500,27100,27050,27100,27000,136
|
|
20230802,151700,6355555850,27050,27000,27050,27000,56
|
|
20230802,151600,6354043350,27000,26950,27000,26950,638
|
|
20230802,151500,6336822350,26950,26950,27000,26950,421
|
|
20230802,151400,6325462950,27000,27000,27050,27000,502
|
|
20230802,151300,6311908050,27000,27000,27100,26950,380
|
|
20230802,151200,6301657400,27000,27150,27150,27000,3266
|
|
20230802,151100,6213263750,27150,27250,27250,27150,130
|
|
20230802,151000,6209730400,27200,27200,27250,27150,138
|
|
20230802,150900,6205976900,27150,27250,27250,27150,713
|
|
20230802,150800,6186574450,27250,27200,27250,27200,152
|
|
20230802,150700,6182440000,27200,27250,27250,27200,46
|
|
20230802,150600,6181188350,27250,27250,27250,27200,13
|
|
20230802,150500,6180834450,27250,27200,27250,27200,394
|
|
20230802,150400,6170117350,27250,27200,27250,27200,31
|
|
20230802,150300,6169274100,27200,27250,27250,27200,181
|
|
20230802,150200,6164350850,27200,27200,27250,27200,132
|
|
20230802,150100,6160760350,27250,27250,27250,27250,2
|
|
20230802,150000,6160705850,27200,27250,27250,27200,20
|
|
20230802,145900,6160161500,27250,27250,27250,27200,397
|
|
20230802,145800,6149344250,27250,27250,27250,27250,1
|
|
20230802,145700,6149317000,27200,27200,27250,27200,219
|
|
20230802,145600,6143359900,27200,27300,27300,27200,1011
|
|
20230802,145500,6115838000,27250,27250,27250,27250,451
|
|
20230802,145400,6103548250,27250,27250,27250,27250,16
|
|
20230802,145300,6103112250,27300,27300,27300,27250,167
|
|
20230802,145200,6098553650,27300,27300,27300,27300,12
|
|
20230802,145100,6098226050,27400,27400,27400,27400,10
|
|
20230802,145000,6097952050,27400,27250,27400,27250,362
|
|
20230802,144900,6088064150,27250,27300,27400,27250,436
|
|
20230802,144800,6076178700,27250,27300,27300,27250,683
|
|
20230802,144700,6057549900,27400,27400,27400,27400,1
|
|
20230802,144600,6057522500,27300,27350,27350,27300,228
|
|
20230802,144500,6051290050,27400,27350,27400,27350,24
|
|
20230802,144400,6050633350,27350,27350,27350,27350,171
|
|
20230802,144300,6045956500,27350,27300,27350,27300,419
|
|
20230802,144200,6034517750,27350,27450,27450,27350,664
|
|
20230802,144100,6016355450,27450,27400,27450,27400,111
|
|
20230802,144000,6013313550,27400,27450,27450,27400,979
|
|
20230802,143900,5986468450,27400,27450,27450,27400,110
|
|
20230802,143800,5983454350,27450,27450,27450,27450,16
|
|
20230802,143700,5983015150,27450,27500,27550,27450,531
|
|
20230802,143600,5968437800,27500,27500,27500,27500,29
|
|
20230802,143500,5967640300,27600,27500,27600,27500,253
|
|
20230802,143400,5960676750,27500,27500,27550,27450,61
|
|
20230802,143300,5958998750,27550,27400,27550,27400,681
|
|
20230802,143200,5940270550,27400,27400,27400,27400,177
|
|
20230802,143100,5935420750,27400,27350,27400,27350,28
|
|
20230802,143000,5934654050,27400,27400,27400,27400,175
|
|
20230802,142900,5929859050,27450,27350,27450,27350,322
|
|
20230802,142800,5921051750,27350,27450,27450,27350,141
|
|
20230802,142700,5917195200,27350,27350,27350,27350,6
|
|
20230802,142600,5917031100,27350,27400,27400,27350,542
|
|
20230802,142500,5902194400,27500,27450,27500,27400,33
|
|
20230802,142400,5901288650,27450,27500,27500,27400,392
|
|
20230802,142300,5890525700,27500,27500,27500,27500,112
|
|
20230802,142200,5887445700,27550,27600,27600,27550,302
|
|
20230802,142100,5879124850,27600,27600,27600,27550,272
|
|
20230802,142000,5871627300,27600,27600,27600,27550,310
|
|
20230802,141900,5863082100,27550,27600,27600,27550,46
|
|
20230802,141800,5861814000,27600,27500,27600,27500,158
|
|
20230802,141700,5857460900,27500,27600,27600,27450,142
|
|
20230802,141600,5853557950,27400,27500,27500,27400,1032
|
|
20230802,141500,5825257900,27500,27550,27550,27500,59
|
|
20230802,141400,5823632600,27500,27600,27600,27500,128
|
|
20230802,141300,5820104850,27600,27650,27650,27500,378
|
|
20230802,141200,5809691050,27600,27450,27600,27450,2471
|
|
20230802,141100,5741658450,27400,27400,27400,27400,16
|
|
20230802,141000,5741220050,27350,27450,27450,27350,435
|
|
20230802,140900,5729296650,27400,27350,27400,27300,367
|
|
20230802,140800,5719249000,27300,27300,27300,27300,188
|
|
20230802,140700,5714116600,27250,27300,27300,27250,121
|
|
20230802,140600,5710819250,27300,27300,27300,27300,1
|
|
20230802,140500,5710791950,27300,27200,27300,27200,107
|
|
20230802,140400,5707881100,27200,27200,27200,27200,11
|
|
20230802,140300,5707581900,27200,27200,27200,27200,56
|
|
20230802,140200,5706058700,27300,27250,27300,27200,14
|
|
20230802,140100,5705677100,27300,27300,27300,27300,39
|
|
20230802,140000,5704612400,27300,27300,27300,27300,22
|
|
20230802,135900,5704011800,27150,27300,27300,27150,53
|
|
20230802,135800,5702572100,27250,27150,27300,27150,138
|
|
20230802,135700,5698821400,27150,27350,27350,27150,561
|
|
20230802,135600,5683553850,27400,27250,27400,27250,243
|
|
20230802,135500,5676925700,27250,27200,27300,27200,519
|
|
20230802,135400,5662803650,27250,27200,27250,27200,261
|
|
20230802,135300,5655702550,27200,27100,27300,27100,32
|
|
20230802,135200,5654830050,27150,26950,27150,26950,816
|
|
20230802,135100,5632804950,26950,26950,27050,26950,144
|
|
20230802,135000,5628917700,26950,26950,26950,26900,95
|
|
20230802,134900,5626359700,27050,27000,27100,26900,494
|
|
20230802,134800,5613026850,27000,27000,27000,26900,199
|
|
20230802,134700,5607663800,27000,27000,27050,27000,228
|
|
20230802,134600,5601507600,27000,27050,27050,27000,585
|
|
20230802,134500,5585712450,27050,27050,27100,27050,783
|
|
20230802,134400,5564524850,27050,27100,27100,27050,133
|
|
20230802,134300,5560924900,27100,27100,27100,27100,549
|
|
20230802,134200,5546047000,27050,27050,27100,27050,1000
|
|
20230802,134100,5518996900,27100,27250,27250,27100,1018
|
|
20230802,134000,5491323350,27200,27350,27350,27200,366
|
|
20230802,133900,5481340250,27250,27400,27400,27200,1368
|
|
20230802,133800,5443943650,27450,27450,27450,27450,50
|
|
20230802,133700,5442571150,27500,27450,27500,27450,228
|
|
20230802,133600,5436303650,27450,27450,27450,27450,176
|
|
20230802,133500,5431472450,27450,27400,27450,27400,245
|
|
20230802,133400,5424752550,27400,27350,27450,27350,401
|
|
20230802,133300,5413775450,27400,27450,27500,27400,677
|
|
20230802,133200,5395204250,27450,27600,27600,27450,2773
|
|
20230802,133100,5318920000,27600,27550,27650,27550,779
|
|
20230802,133000,5297430150,27550,27750,27750,27550,3774
|
|
20230802,132900,5193183450,27650,27700,27750,27550,3824
|
|
20230802,132800,5087442500,27750,27750,27900,27700,5828
|
|
20230802,132700,4925309950,27700,28100,28200,27700,6573
|
|
20230802,132600,4741629300,28200,27250,28300,27200,13690
|
|
20230802,132500,4359946600,27200,27200,27300,27200,683
|
|
20230802,132400,4341319750,27200,27150,27250,27150,211
|
|
20230802,132300,4335580300,27250,27250,27300,27250,410
|
|
20230802,132200,4324398100,27150,27150,27200,27150,184
|
|
20230802,132100,4319394500,27100,27000,27100,27000,611
|
|
20230802,132000,4302843400,27000,26950,27000,26950,525
|
|
20230802,131900,4288670300,26950,26950,26950,26950,418
|
|
20230802,131800,4277405200,27000,27050,27050,27000,308
|
|
20230802,131700,4269085500,27050,27050,27050,27050,390
|
|
20230802,131600,4258536000,27050,27100,27100,27050,68
|
|
20230802,131500,4256695850,27100,27200,27200,27100,76
|
|
20230802,131400,4254636100,27300,27200,27300,27050,2012
|
|
20230802,131300,4199929450,27250,27200,27250,27150,162
|
|
20230802,131200,4195524500,27250,27300,27300,27250,188
|
|
20230802,131100,4190399950,27300,27400,27400,27300,1623
|
|
20230802,131000,4146026250,27350,27400,27400,27300,1006
|
|
20230802,130900,4118484900,27400,27400,27400,27400,414
|
|
20230802,130800,4107141300,27400,27350,27400,27350,237
|
|
20230802,130700,4100658350,27300,27300,27350,27300,983
|
|
20230802,130600,4073819150,27350,27250,27450,27200,2460
|
|
20230802,130500,4006529550,27300,27200,27300,27200,823
|
|
20230802,130400,3984132500,27150,27150,27200,27150,219
|
|
20230802,130300,3978186600,27100,27150,27150,27100,138
|
|
20230802,130200,3974446700,27100,27100,27100,27100,287
|
|
20230802,130100,3966669000,27100,27100,27100,27050,330
|
|
20230802,130000,3957733900,27100,27150,27150,27050,69
|
|
20230802,125900,3955864000,27050,27000,27150,27000,124
|
|
20230802,125800,3952497900,27100,26950,27100,26950,203
|
|
20230802,125700,3946996900,26950,26950,26950,26950,1
|
|
20230802,125600,3946969950,26950,27000,27000,26950,481
|
|
20230802,125500,3933993750,27000,27100,27100,27000,163
|
|
20230802,125400,3929582950,27100,27050,27150,27050,413
|
|
20230802,125300,3918382900,27050,27100,27150,27050,220
|
|
20230802,125200,3912413200,27100,27100,27150,27100,502
|
|
20230802,125100,3898799200,27150,27150,27150,27150,180
|
|
20230802,125000,3893912200,27200,26950,27200,26950,362
|
|
20230802,124900,3884096750,27000,26900,27200,26850,1763
|
|
20230802,124800,3836356350,26900,26850,26900,26800,244
|
|
20230802,124700,3829803000,26850,26850,26850,26800,51
|
|
20230802,124600,3828435900,26800,26850,26850,26750,215
|
|
20230802,124500,3822677900,26850,26850,26850,26850,2
|
|
20230802,124400,3822624200,26750,26750,26750,26750,203
|
|
20230802,124300,3817193950,26750,26800,26800,26750,70
|
|
20230802,124200,3815321350,26800,26900,26900,26800,103
|
|
20230802,124100,3812555650,26900,27000,27050,26900,222
|
|
20230802,124000,3806564500,27000,26700,27050,26700,3640
|
|
20230802,123900,3708754250,26650,26600,26650,26600,305
|
|
20230802,123800,3700629200,26600,26550,26650,26550,251
|
|
20230802,123700,3693942950,26650,26550,26650,26550,128
|
|
20230802,123600,3690544450,26550,26600,26600,26550,225
|
|
20230802,123500,3684564900,26600,26600,26600,26550,509
|
|
20230802,123400,3671045300,26650,26650,26650,26650,1
|
|
20230802,123300,3671018650,26650,26650,26650,26650,17
|
|
20230802,123200,3670565600,26650,26600,26650,26600,194
|
|
20230802,123100,3665405100,26600,26600,26600,26600,29
|
|
20230802,123000,3664633700,26600,26600,26600,26600,0
|
|
20230802,122900,3664633700,26600,26550,26600,26550,60
|
|
20230802,122800,3663040600,26550,26550,26550,26550,87
|
|
20230802,122700,3660730750,26550,26500,26550,26450,125
|
|
20230802,122600,3657420850,26550,26450,26550,26450,130
|
|
20230802,122500,3653972500,26500,26500,26550,26450,649
|
|
20230802,122400,3636796000,26500,26550,26550,26500,370
|
|
20230802,122300,3626989650,26550,26550,26600,26550,196
|
|
20230802,122200,3621782400,26550,26550,26550,26550,0
|
|
20230802,122100,3621782400,26550,26550,26550,26550,1
|
|
20230802,122000,3621755850,26550,26500,26550,26500,57
|
|
20230802,121900,3620244300,26500,26500,26500,26500,1
|
|
20230802,121800,3620217800,26500,26450,26500,26450,7
|
|
20230802,121700,3620032550,26450,26450,26450,26450,14
|
|
20230802,121600,3619662250,26450,26400,26450,26400,2
|
|
20230802,121500,3619609400,26400,26400,26400,26400,8
|
|
20230802,121400,3619398200,26400,26400,26400,26400,9
|
|
20230802,121300,3619160600,26400,26400,26400,26300,530
|
|
20230802,121200,3605218600,26400,26350,26400,26350,78
|
|
20230802,121100,3603162900,26350,26400,26400,26350,530
|
|
20230802,121000,3589196800,26350,26350,26350,26350,181
|
|
20230802,120900,3584427450,26350,26350,26350,26350,11
|
|
20230802,120800,3584137600,26350,26350,26350,26350,106
|
|
20230802,120700,3581344500,26400,26450,26450,26400,202
|
|
20230802,120600,3576011550,26450,26450,26450,26450,217
|
|
20230802,120500,3570271900,26500,26550,26550,26500,160
|
|
20230802,120400,3566031800,26500,26550,26550,26500,412
|
|
20230802,120300,3555113200,26550,26500,26550,26500,218
|
|
20230802,120200,3549336100,26550,26550,26550,26550,155
|
|
20230802,120100,3545220850,26550,26550,26550,26550,48
|
|
20230802,120000,3543946450,26550,26550,26550,26550,71
|
|
20230802,115900,3542061400,26550,26550,26550,26500,270
|
|
20230802,115800,3534893350,26550,26500,26550,26500,43
|
|
20230802,115700,3533753800,26400,26450,26450,26300,548
|
|
20230802,115600,3519308150,26550,26500,26550,26500,144
|
|
20230802,115500,3515491600,26500,26400,26500,26300,325
|
|
20230802,115400,3506916500,26400,26400,26400,26250,205
|
|
20230802,115300,3501525650,26300,26400,26400,26300,658
|
|
20230802,115200,3484164650,26400,26400,26400,26400,29
|
|
20230802,115100,3483399050,26350,26200,26350,26200,557
|
|
20230802,115000,3468767450,26250,26400,26400,26250,665
|
|
20230802,114900,3451276500,26400,26300,26400,26300,51
|
|
20230802,114800,3449934500,26300,26250,26300,26250,202
|
|
20230802,114700,3444623600,26250,26300,26350,26250,449
|
|
20230802,114600,3432809750,26250,26400,26400,26250,261
|
|
20230802,114500,3425939800,26400,26400,26400,26400,270
|
|
20230802,114400,3418811800,26350,26400,26400,26350,5
|
|
20230802,114300,3418679950,26350,26300,26350,26300,15
|
|
20230802,114200,3418285350,26300,26250,26300,26200,626
|
|
20230802,114100,3401851150,26250,26350,26350,26200,1522
|
|
20230802,114000,3361929750,26300,26300,26400,26250,445
|
|
20230802,113900,3350233000,26400,26300,26400,26300,35
|
|
20230802,113800,3349312300,26300,26200,26300,26200,1088
|
|
20230802,113700,3320735550,26200,26350,26350,26200,2827
|
|
20230802,113600,3246480100,26350,26300,26350,26300,222
|
|
20230802,113500,3240630550,26350,26350,26350,26350,4
|
|
20230802,113400,3240525150,26300,26300,26300,26300,82
|
|
20230802,113300,3238368550,26350,26350,26350,26350,76
|
|
20230802,113200,3236365950,26300,26250,26300,26250,730
|
|
20230802,113100,3217194700,26250,26350,26350,26200,358
|
|
20230802,113000,3207797650,26350,26350,26350,26350,1
|
|
20230802,112900,3207771300,26300,26300,26300,26250,225
|
|
20230802,112800,3201863600,26250,26300,26300,26250,31
|
|
20230802,112700,3201049250,26300,26250,26350,26250,24
|
|
20230802,112600,3200418550,26250,26350,26350,26250,73
|
|
20230802,112500,3198502150,26300,26350,26350,26300,1073
|
|
20230802,112400,3170265350,26350,26400,26400,26350,368
|
|
20230802,112300,3160552400,26400,26450,26450,26400,28
|
|
20230802,112200,3159813150,26450,26500,26500,26450,18
|
|
20230802,112100,3159336550,26400,26400,26500,26400,161
|
|
20230802,112000,3155078550,26450,26450,26450,26450,200
|
|
20230802,111900,3149788550,26400,26450,26450,26400,113
|
|
20230802,111800,3146803600,26500,26500,26500,26500,12
|
|
20230802,111700,3146485600,26450,26450,26450,26450,13
|
|
20230802,111600,3146141750,26450,26450,26450,26450,101
|
|
20230802,111500,3143470300,26400,26450,26450,26400,76
|
|
20230802,111400,3141461250,26350,26350,26400,26300,443
|
|
20230802,111300,3129792300,26400,26400,26400,26400,63
|
|
20230802,111200,3128129100,26450,26400,26450,26400,98
|
|
20230802,111100,3125541150,26450,26400,26450,26400,143
|
|
20230802,111000,3121765850,26400,26400,26400,26400,20
|
|
20230802,110900,3121237850,26450,26450,26450,26350,380
|
|
20230802,110800,3111207850,26500,26550,26550,26500,134
|
|
20230802,110700,3107654150,26550,26500,26550,26500,342
|
|
20230802,110600,3098585150,26500,26500,26500,26500,201
|
|
20230802,110500,3093258650,26500,26550,26600,26450,674
|
|
20230802,110400,3075397150,26550,26500,26550,26500,436
|
|
20230802,110300,3063827050,26550,26450,26550,26450,104
|
|
20230802,110200,3061071150,26450,26450,26550,26400,531
|
|
20230802,110100,3047024850,26350,26450,26500,26350,1130
|
|
20230802,110000,3017178750,26450,26500,26550,26450,919
|
|
20230802,105900,2992844200,26400,26100,26450,26050,2113
|
|
20230802,105800,2937444850,25850,26400,26500,25550,7142
|
|
20230802,105700,2751489550,26350,26550,26550,26350,7910
|
|
20230802,105600,2542273750,26550,26600,26600,26550,2622
|
|
20230802,105500,2472651350,26600,26650,26650,26600,2680
|
|
20230802,105400,2401335500,26650,26650,26650,26650,172
|
|
20230802,105300,2396751700,26650,26700,26700,26650,850
|
|
20230802,105200,2374076700,26700,26700,26750,26700,270
|
|
20230802,105100,2366864700,26700,26750,26800,26650,2102
|
|
20230802,105000,2310701150,26800,26800,26800,26750,679
|
|
20230802,104900,2292508900,26800,26800,26800,26800,0
|
|
20230802,104800,2292508900,26800,26850,26850,26800,129
|
|
20230802,104700,2289049050,26850,26850,26850,26850,60
|
|
20230802,104600,2287438050,26800,26800,26800,26800,101
|
|
20230802,104500,2284731250,26800,26950,26950,26800,733
|
|
20230802,104400,2265074250,26950,26950,26950,26850,27
|
|
20230802,104300,2264347100,26950,26850,26950,26850,4
|
|
20230802,104200,2264239450,26850,26900,26900,26850,1080
|
|
20230802,104100,2235236400,26900,26850,26900,26850,13
|
|
20230802,104000,2234886750,26850,26850,26850,26850,104
|
|
20230802,103900,2232094350,26850,26850,26850,26850,0
|
|
20230802,103800,2232094350,26850,26850,26850,26800,348
|
|
20230802,103700,2222751850,26850,26850,26900,26850,266
|
|
20230802,103600,2215609500,26850,26900,26900,26850,67
|
|
20230802,103500,2213809650,26900,26800,27000,26800,679
|
|
20230802,103400,2195571000,26850,26950,27000,26800,893
|
|
20230802,103300,2171589100,27000,26900,27000,26850,26
|
|
20230802,103200,2170889500,26900,26900,27000,26900,333
|
|
20230802,103100,2161923600,27000,26950,27000,26950,56
|
|
20230802,103000,2160414350,26950,26950,26950,26900,93
|
|
20230802,102900,2157912550,26950,26950,27000,26950,120
|
|
20230802,102800,2154678500,26950,26900,26950,26900,85
|
|
20230802,102700,2152391650,26900,26950,26950,26900,269
|
|
20230802,102600,2145155500,26950,26900,26950,26900,88
|
|
20230802,102500,2142787050,26900,26850,26900,26850,146
|
|
20230802,102400,2138865150,26850,26850,26950,26850,203
|
|
20230802,102300,2133402150,26850,26900,26900,26850,589
|
|
20230802,102200,2117562000,26900,27000,27000,26900,993
|
|
20230802,102100,2090799150,27000,27050,27050,26950,75
|
|
20230802,102000,2088775450,27050,27000,27050,27000,200
|
|
20230802,101900,2083374600,27000,27000,27000,26950,208
|
|
20230802,101800,2077767950,27000,27000,27000,27000,35
|
|
20230802,101700,2076822950,27000,27000,27000,26900,17
|
|
20230802,101600,2076365100,26900,27000,27000,26900,361
|
|
20230802,101500,2066650050,26900,27000,27050,26900,219
|
|
20230802,101400,2060753350,26900,27000,27050,26900,1042
|
|
20230802,101300,2032706200,27000,26950,27000,26950,151
|
|
20230802,101200,2028636400,26950,27000,27000,26950,813
|
|
20230802,101100,2006703300,27000,27050,27100,27000,831
|
|
20230802,101000,1984263600,27050,27050,27050,27000,408
|
|
20230802,100900,1973241400,27050,27050,27050,27050,216
|
|
20230802,100800,1967398600,27100,27100,27100,27000,720
|
|
20230802,100700,1947955700,27050,27100,27100,27000,203
|
|
20230802,100600,1942461500,27100,27050,27100,26950,776
|
|
20230802,100500,1921509300,27050,27050,27050,27000,699
|
|
20230802,100400,1902612550,27050,26950,27050,26950,403
|
|
20230802,100300,1891732650,27000,27000,27000,26900,178
|
|
20230802,100200,1886931400,27000,26950,27000,26850,649
|
|
20230802,100100,1869446150,27000,26850,27050,26850,599
|
|
20230802,100000,1853332350,27050,26950,27100,26750,4050
|
|
20230802,095900,1744277300,26950,26650,26950,26650,2819
|
|
20230802,095800,1668682000,26650,26950,26950,26400,9523
|
|
20230802,095700,1415646200,26950,27450,27450,26850,7734
|
|
20230802,095600,1205413350,27450,27650,27650,27450,2034
|
|
20230802,095500,1149479450,27500,27600,27650,27500,1281
|
|
20230802,095400,1114175200,27650,27600,27650,27600,125
|
|
20230802,095300,1110725000,27650,27600,27650,27600,417
|
|
20230802,095200,1099215450,27650,27600,27650,27600,220
|
|
20230802,095100,1093142900,27650,27600,27650,27600,136
|
|
20230802,095000,1089389200,27650,27600,27650,27600,752
|
|
20230802,094900,1068631400,27600,27600,27600,27600,249
|
|
20230802,094800,1061759000,27600,27650,27650,27600,31
|
|
20230802,094700,1060903350,27600,27600,27600,27600,251
|
|
20230802,094600,1053975750,27600,27750,27750,27600,754
|
|
20230802,094500,1033133850,27800,27700,27800,27650,242
|
|
20230802,094400,1026427150,27700,27600,27700,27550,648
|
|
20230802,094300,1008542950,27600,27550,27600,27550,305
|
|
20230802,094200,1000140000,27600,27550,27600,27550,67
|
|
20230802,094100,998293850,27550,27600,27600,27550,430
|
|
20230802,094000,986443400,27550,27550,27600,27500,290
|
|
20230802,093900,978455000,27600,27600,27600,27500,1619
|
|
20230802,093800,933868650,27600,27600,27650,27600,586
|
|
20230802,093700,917693250,27650,27600,27650,27600,347
|
|
20230802,093600,908113800,27600,27550,27600,27550,723
|
|
20230802,093500,888181450,27550,27800,27800,27550,1879
|
|
20230802,093400,836285650,27650,27800,27800,27650,2306
|
|
20230802,093300,772322600,27800,27850,27900,27800,39
|
|
20230802,093200,771235500,27900,27850,27900,27850,67
|
|
20230802,093100,769369450,27900,27850,27900,27850,446
|
|
20230802,093000,756948150,27850,27950,27950,27850,301
|
|
20230802,092900,748552800,27950,27900,27950,27900,487
|
|
20230802,092800,734960750,27850,27750,27850,27700,583
|
|
20230802,092700,718741450,27750,27750,27800,27750,283
|
|
20230802,092600,710888150,27800,27750,27800,27750,36
|
|
20230802,092500,709889100,27800,27800,27800,27750,206
|
|
20230802,092400,704169600,27800,27800,27800,27750,286
|
|
20230802,092300,696231900,27800,27800,27850,27750,586
|
|
20230802,092200,679964800,27750,27800,27850,27750,283
|
|
20230802,092100,672099550,27800,27750,27800,27750,313
|
|
20230802,092000,663412150,27750,27850,27850,27750,201
|
|
20230802,091900,657825500,27850,27800,27850,27800,247
|
|
20230802,091800,650952850,27850,27800,27850,27750,904
|
|
20230802,091700,625787750,27800,27800,27850,27800,83
|
|
20230802,091600,623480050,27800,27800,27800,27700,904
|
|
20230802,091500,598393050,27800,27800,27850,27800,579
|
|
20230802,091400,582296800,27850,27800,27900,27800,400
|
|
20230802,091300,571151850,27800,27750,27850,27750,376
|
|
20230802,091200,560707550,27800,27900,27900,27750,1309
|
|
20230802,091100,524236100,27900,27900,27950,27900,68
|
|
20230802,091000,522338650,27800,27700,27800,27650,988
|
|
20230802,090900,494959350,27700,27700,27750,27700,1103
|
|
20230802,090800,464383000,27750,27800,27800,27700,762
|
|
20230802,090700,443253300,27800,27600,27800,27600,327
|
|
20230802,090600,434210400,27550,27600,27600,27550,1994
|
|
20230802,090500,379238100,27550,27750,27750,27550,2051
|
|
20230802,090400,322540200,27700,28000,28050,27650,1238
|
|
20230802,090300,288129800,28050,27850,28050,27750,387
|
|
20230802,090200,277321150,27850,27600,27850,27500,2436
|
|
20230802,090100,210163000,27600,27850,27850,27600,3173
|
|
20230802,090000,122202100,28000,27850,28000,27850,4241
|