681 lines
36 KiB
CSV
681 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,201800,2466272600,23650,23650,23650,23650,1927
|
|
20230802,201700,2466272600,23650,23650,23650,23650,0
|
|
20230802,201600,2466272600,23650,23650,23650,23650,0
|
|
20230802,201500,2466272600,23650,23650,23650,23650,0
|
|
20230802,201400,2466272600,23650,23650,23650,23650,0
|
|
20230802,201300,2466272600,23650,23650,23650,23650,0
|
|
20230802,201200,2466272600,23650,23650,23650,23650,0
|
|
20230802,201100,2466272600,23650,23650,23650,23650,0
|
|
20230802,201000,2466272600,23650,23650,23650,23650,0
|
|
20230802,200900,2466272600,23650,23650,23650,23650,0
|
|
20230802,200800,2466272600,23650,23650,23650,23650,0
|
|
20230802,200700,2466272600,23650,23650,23650,23650,0
|
|
20230802,200600,2466272600,23650,23650,23650,23650,0
|
|
20230802,200500,2466272600,23650,23650,23650,23650,0
|
|
20230802,200400,2466272600,23650,23650,23650,23650,0
|
|
20230802,200300,2466272600,23650,23650,23650,23650,0
|
|
20230802,200200,2466272600,23650,23650,23650,23650,0
|
|
20230802,200100,2466272600,23650,23650,23650,23650,0
|
|
20230802,200000,2466272600,23650,23650,23650,23650,0
|
|
20230802,195900,2466272600,23650,23650,23650,23650,0
|
|
20230802,195800,2466272600,23650,23650,23650,23650,0
|
|
20230802,195700,2466272600,23650,23650,23650,23650,0
|
|
20230802,195600,2466272600,23650,23650,23650,23650,0
|
|
20230802,195500,2466272600,23650,23650,23650,23650,0
|
|
20230802,195400,2466272600,23650,23650,23650,23650,0
|
|
20230802,195300,2466272600,23650,23650,23650,23650,0
|
|
20230802,195200,2466272600,23650,23650,23650,23650,0
|
|
20230802,195100,2466272600,23650,23650,23650,23650,0
|
|
20230802,195000,2466272600,23650,23650,23650,23650,0
|
|
20230802,194900,2466272600,23650,23650,23650,23650,0
|
|
20230802,194800,2466272600,23650,23650,23650,23650,1927
|
|
20230802,194700,2466272600,23650,23650,23650,23650,0
|
|
20230802,194600,2466272600,23650,23650,23650,23650,0
|
|
20230802,194500,2466272600,23650,23650,23650,23650,0
|
|
20230802,194400,2466272600,23650,23650,23650,23650,0
|
|
20230802,194300,2466272600,23650,23650,23650,23650,0
|
|
20230802,194200,2466272600,23650,23650,23650,23650,0
|
|
20230802,194100,2466272600,23650,23650,23650,23650,0
|
|
20230802,194000,2466272600,23650,23650,23650,23650,0
|
|
20230802,193900,2466272600,23650,23650,23650,23650,0
|
|
20230802,193800,2466272600,23650,23650,23650,23650,0
|
|
20230802,193700,2466272600,23650,23650,23650,23650,0
|
|
20230802,193600,2466272600,23650,23650,23650,23650,0
|
|
20230802,193500,2466272600,23650,23650,23650,23650,0
|
|
20230802,193400,2466272600,23650,23650,23650,23650,0
|
|
20230802,193300,2466272600,23650,23650,23650,23650,0
|
|
20230802,193200,2466272600,23650,23650,23650,23650,0
|
|
20230802,193100,2466272600,23650,23650,23650,23650,0
|
|
20230802,193000,2466272600,23650,23650,23650,23650,0
|
|
20230802,192900,2466272600,23650,23650,23650,23650,0
|
|
20230802,192800,2466272600,23650,23650,23650,23650,0
|
|
20230802,192700,2466272600,23650,23650,23650,23650,0
|
|
20230802,192600,2466272600,23650,23650,23650,23650,0
|
|
20230802,192500,2466272600,23650,23650,23650,23650,0
|
|
20230802,192400,2466272600,23650,23650,23650,23650,0
|
|
20230802,192300,2466272600,23650,23650,23650,23650,0
|
|
20230802,192200,2466272600,23650,23650,23650,23650,0
|
|
20230802,192100,2466272600,23650,23650,23650,23650,0
|
|
20230802,192000,2466272600,23650,23650,23650,23650,0
|
|
20230802,191900,2466272600,23650,23650,23650,23650,0
|
|
20230802,191800,2466272600,23650,23650,23650,23650,1927
|
|
20230802,191700,2466272600,23650,23650,23650,23650,0
|
|
20230802,191600,2466272600,23650,23650,23650,23650,0
|
|
20230802,191500,2466272600,23650,23650,23650,23650,0
|
|
20230802,191400,2466272600,23650,23650,23650,23650,0
|
|
20230802,191300,2466272600,23650,23650,23650,23650,0
|
|
20230802,191200,2466272600,23650,23650,23650,23650,0
|
|
20230802,191100,2466272600,23650,23650,23650,23650,0
|
|
20230802,191000,2466272600,23650,23650,23650,23650,0
|
|
20230802,190900,2466272600,23650,23650,23650,23650,0
|
|
20230802,190800,2466272600,23650,23650,23650,23650,0
|
|
20230802,190700,2466272600,23650,23650,23650,23650,0
|
|
20230802,190600,2466272600,23650,23650,23650,23650,0
|
|
20230802,190500,2466272600,23650,23650,23650,23650,0
|
|
20230802,190400,2466272600,23650,23650,23650,23650,0
|
|
20230802,190300,2466272600,23650,23650,23650,23650,0
|
|
20230802,190200,2466272600,23650,23650,23650,23650,0
|
|
20230802,190100,2466272600,23650,23650,23650,23650,0
|
|
20230802,190000,2466272600,23650,23650,23650,23650,0
|
|
20230802,185900,2466272600,23650,23650,23650,23650,0
|
|
20230802,185800,2466272600,23650,23650,23650,23650,0
|
|
20230802,185700,2466272600,23650,23650,23650,23650,0
|
|
20230802,185600,2466272600,23650,23650,23650,23650,0
|
|
20230802,185500,2466272600,23650,23650,23650,23650,0
|
|
20230802,185400,2466272600,23650,23650,23650,23650,0
|
|
20230802,185300,2466272600,23650,23650,23650,23650,0
|
|
20230802,185200,2466272600,23650,23650,23650,23650,0
|
|
20230802,185100,2466272600,23650,23650,23650,23650,0
|
|
20230802,185000,2466272600,23650,23650,23650,23650,0
|
|
20230802,184900,2466272600,23650,23650,23650,23650,0
|
|
20230802,184800,2466272600,23650,23650,23650,23650,1927
|
|
20230802,184700,2466272600,23650,23650,23650,23650,0
|
|
20230802,184600,2466272600,23650,23650,23650,23650,0
|
|
20230802,184500,2466272600,23650,23650,23650,23650,0
|
|
20230802,184400,2466272600,23650,23650,23650,23650,0
|
|
20230802,184300,2466272600,23650,23650,23650,23650,0
|
|
20230802,184200,2466272600,23650,23650,23650,23650,0
|
|
20230802,184100,2466272600,23650,23650,23650,23650,0
|
|
20230802,184000,2466272600,23650,23650,23650,23650,0
|
|
20230802,183900,2466272600,23650,23650,23650,23650,0
|
|
20230802,183800,2466272600,23650,23650,23650,23650,0
|
|
20230802,183700,2466272600,23650,23650,23650,23650,0
|
|
20230802,183600,2466272600,23650,23650,23650,23650,0
|
|
20230802,183500,2466272600,23650,23650,23650,23650,0
|
|
20230802,183400,2466272600,23650,23650,23650,23650,0
|
|
20230802,183300,2466272600,23650,23650,23650,23650,0
|
|
20230802,183200,2466272600,23650,23650,23650,23650,0
|
|
20230802,183100,2466272600,23650,23650,23650,23650,0
|
|
20230802,183000,2466272600,23650,23650,23650,23650,0
|
|
20230802,182900,2466272600,23650,23650,23650,23650,0
|
|
20230802,182800,2466272600,23650,23650,23650,23650,0
|
|
20230802,182700,2466272600,23650,23650,23650,23650,0
|
|
20230802,182600,2466272600,23650,23650,23650,23650,0
|
|
20230802,182500,2466272600,23650,23650,23650,23650,0
|
|
20230802,182400,2466272600,23650,23650,23650,23650,0
|
|
20230802,182300,2466272600,23650,23650,23650,23650,0
|
|
20230802,182200,2466272600,23650,23650,23650,23650,0
|
|
20230802,182100,2466272600,23650,23650,23650,23650,0
|
|
20230802,182000,2466272600,23650,23650,23650,23650,0
|
|
20230802,181900,2466272600,23650,23650,23650,23650,0
|
|
20230802,181800,2466272600,23650,23650,23650,23650,1927
|
|
20230802,181700,2466272600,23650,23650,23650,23650,0
|
|
20230802,181600,2466272600,23650,23650,23650,23650,0
|
|
20230802,181500,2466272600,23650,23650,23650,23650,0
|
|
20230802,181400,2466272600,23650,23650,23650,23650,0
|
|
20230802,181300,2466272600,23650,23650,23650,23650,0
|
|
20230802,181200,2466272600,23650,23650,23650,23650,0
|
|
20230802,181100,2466272600,23650,23650,23650,23650,0
|
|
20230802,181000,2466272600,23650,23650,23650,23650,0
|
|
20230802,180900,2466272600,23650,23650,23650,23650,0
|
|
20230802,180800,2466272600,23650,23650,23650,23650,0
|
|
20230802,180700,2466272600,23650,23650,23650,23650,0
|
|
20230802,180600,2466272600,23650,23650,23650,23650,0
|
|
20230802,180500,2466272600,23650,23650,23650,23650,0
|
|
20230802,180400,2466272600,23650,23650,23650,23650,0
|
|
20230802,180300,2466272600,23650,23650,23650,23650,0
|
|
20230802,180200,2466272600,23650,23650,23650,23650,0
|
|
20230802,180100,2466272600,23650,23650,23650,23650,0
|
|
20230802,180000,2466272600,23650,23650,23650,23650,0
|
|
20230802,175900,2466272600,23650,23650,23650,23650,0
|
|
20230802,175800,2466272600,23650,23650,23650,23650,0
|
|
20230802,175700,2466272600,23650,23650,23650,23650,0
|
|
20230802,175600,2466272600,23650,23650,23650,23650,0
|
|
20230802,175500,2466272600,23650,23650,23650,23650,0
|
|
20230802,175400,2466272600,23650,23650,23650,23650,0
|
|
20230802,175300,2466272600,23650,23650,23650,23650,0
|
|
20230802,175200,2466272600,23650,23650,23650,23650,0
|
|
20230802,175100,2466272600,23650,23650,23650,23650,0
|
|
20230802,175000,2466272600,23650,23650,23650,23650,0
|
|
20230802,174900,2466272600,23650,23650,23650,23650,0
|
|
20230802,174800,2466272600,23650,23650,23650,23650,1927
|
|
20230802,174700,2466272600,23650,23650,23650,23650,0
|
|
20230802,174600,2466272600,23650,23650,23650,23650,0
|
|
20230802,174500,2466272600,23650,23650,23650,23650,0
|
|
20230802,174400,2466272600,23650,23650,23650,23650,0
|
|
20230802,174300,2466272600,23650,23650,23650,23650,0
|
|
20230802,174200,2466272600,23650,23650,23650,23650,0
|
|
20230802,174100,2466272600,23650,23650,23650,23650,0
|
|
20230802,174000,2466272600,23650,23650,23650,23650,0
|
|
20230802,173900,2466272600,23650,23650,23650,23650,0
|
|
20230802,173800,2466272600,23650,23650,23650,23650,0
|
|
20230802,173700,2466272600,23650,23650,23650,23650,0
|
|
20230802,173600,2466272600,23650,23650,23650,23650,0
|
|
20230802,173500,2466272600,23650,23650,23650,23650,0
|
|
20230802,173400,2466272600,23650,23650,23650,23650,0
|
|
20230802,173300,2466272600,23650,23650,23650,23650,0
|
|
20230802,173200,2466272600,23650,23650,23650,23650,0
|
|
20230802,173100,2466272600,23650,23650,23650,23650,0
|
|
20230802,173000,2466272600,23650,23650,23650,23650,0
|
|
20230802,172900,2466272600,23650,23650,23650,23650,0
|
|
20230802,172800,2466272600,23650,23650,23650,23650,0
|
|
20230802,172700,2466272600,23650,23650,23650,23650,0
|
|
20230802,172600,2466272600,23650,23650,23650,23650,0
|
|
20230802,172500,2466272600,23650,23650,23650,23650,0
|
|
20230802,172400,2466272600,23650,23650,23650,23650,0
|
|
20230802,172300,2466272600,23650,23650,23650,23650,0
|
|
20230802,172200,2466272600,23650,23650,23650,23650,0
|
|
20230802,172100,2466272600,23650,23650,23650,23650,0
|
|
20230802,172000,2466272600,23650,23650,23650,23650,0
|
|
20230802,171900,2466272600,23650,23650,23650,23650,0
|
|
20230802,171800,2466272600,23650,23650,23650,23650,1927
|
|
20230802,171700,2466272600,23650,23650,23650,23650,0
|
|
20230802,171600,2466272600,23650,23650,23650,23650,0
|
|
20230802,171500,2466272600,23650,23650,23650,23650,0
|
|
20230802,171400,2466272600,23650,23650,23650,23650,0
|
|
20230802,171300,2466272600,23650,23650,23650,23650,0
|
|
20230802,171200,2466272600,23650,23650,23650,23650,0
|
|
20230802,171100,2466272600,23650,23650,23650,23650,0
|
|
20230802,171000,2466272600,23650,23650,23650,23650,0
|
|
20230802,170900,2466272600,23650,23650,23650,23650,0
|
|
20230802,170800,2466272600,23650,23650,23650,23650,0
|
|
20230802,170700,2466272600,23650,23650,23650,23650,0
|
|
20230802,170600,2466272600,23650,23650,23650,23650,0
|
|
20230802,170500,2466272600,23650,23650,23650,23650,0
|
|
20230802,170400,2466272600,23650,23650,23650,23650,0
|
|
20230802,170300,2466272600,23650,23650,23650,23650,0
|
|
20230802,170200,2466272600,23650,23650,23650,23650,0
|
|
20230802,170100,2466272600,23650,23650,23650,23650,0
|
|
20230802,170000,2466272600,23650,23650,23650,23650,0
|
|
20230802,165900,2466272600,23650,23650,23650,23650,0
|
|
20230802,165800,2466272600,23650,23650,23650,23650,0
|
|
20230802,165700,2466272600,23650,23650,23650,23650,0
|
|
20230802,165600,2466272600,23650,23650,23650,23650,0
|
|
20230802,165500,2466272600,23650,23650,23650,23650,0
|
|
20230802,165400,2466272600,23650,23650,23650,23650,0
|
|
20230802,165300,2466272600,23650,23650,23650,23650,0
|
|
20230802,165200,2466272600,23650,23650,23650,23650,0
|
|
20230802,165100,2466272600,23650,23650,23650,23650,0
|
|
20230802,165000,2466272600,23650,23650,23650,23650,0
|
|
20230802,164900,2466272600,23650,23650,23650,23650,0
|
|
20230802,164800,2466272600,23650,23650,23650,23650,1927
|
|
20230802,164700,2466272600,23650,23650,23650,23650,0
|
|
20230802,164600,2466272600,23650,23650,23650,23650,0
|
|
20230802,164500,2466272600,23650,23650,23650,23650,0
|
|
20230802,164400,2466272600,23650,23650,23650,23650,0
|
|
20230802,164300,2466272600,23650,23650,23650,23650,0
|
|
20230802,164200,2466272600,23650,23650,23650,23650,0
|
|
20230802,164100,2466272600,23650,23650,23650,23650,0
|
|
20230802,164000,2466272600,23650,23650,23650,23650,0
|
|
20230802,163900,2466272600,23650,23650,23650,23650,0
|
|
20230802,163800,2466272600,23650,23650,23650,23650,0
|
|
20230802,163700,2466272600,23650,23650,23650,23650,0
|
|
20230802,163600,2466272600,23650,23650,23650,23650,0
|
|
20230802,163500,2466272600,23650,23650,23650,23650,0
|
|
20230802,163400,2466272600,23650,23650,23650,23650,0
|
|
20230802,163300,2466272600,23650,23650,23650,23650,0
|
|
20230802,163200,2466272600,23650,23650,23650,23650,0
|
|
20230802,163100,2466272600,23650,23650,23650,23650,0
|
|
20230802,163000,2466272600,23650,23650,23650,23650,0
|
|
20230802,162900,2466272600,23650,23650,23650,23650,0
|
|
20230802,162800,2466272600,23650,23650,23650,23650,0
|
|
20230802,162700,2466272600,23650,23650,23650,23650,0
|
|
20230802,162600,2466272600,23650,23650,23650,23650,0
|
|
20230802,162500,2466272600,23650,23650,23650,23650,0
|
|
20230802,162400,2466272600,23650,23650,23650,23650,0
|
|
20230802,162300,2466272600,23650,23650,23650,23650,0
|
|
20230802,162200,2466272600,23650,23650,23650,23650,0
|
|
20230802,162100,2466272600,23650,23650,23650,23650,0
|
|
20230802,162000,2466272600,23650,23650,23650,23650,0
|
|
20230802,161900,2466272600,23650,23650,23650,23650,0
|
|
20230802,161800,2466272600,23650,23650,23650,23650,1927
|
|
20230802,161700,2466272600,23650,23650,23650,23650,0
|
|
20230802,161600,2466272600,23650,23650,23650,23650,0
|
|
20230802,161500,2466272600,23650,23650,23650,23650,0
|
|
20230802,161400,2466272600,23650,23650,23650,23650,0
|
|
20230802,161300,2466272600,23650,23650,23650,23650,0
|
|
20230802,161200,2466272600,23650,23650,23650,23650,0
|
|
20230802,161100,2466272600,23650,23650,23650,23650,0
|
|
20230802,161000,2466272600,23650,23650,23650,23650,0
|
|
20230802,160900,2466272600,23650,23650,23650,23650,0
|
|
20230802,160800,2466272600,23650,23650,23650,23650,0
|
|
20230802,160700,2466272600,23650,23650,23650,23650,0
|
|
20230802,160600,2466272600,23650,23650,23650,23650,0
|
|
20230802,160500,2466272600,23650,23650,23650,23650,0
|
|
20230802,160400,2466272600,23650,23650,23650,23650,0
|
|
20230802,160300,2466272600,23650,23650,23650,23650,0
|
|
20230802,160200,2466272600,23650,23650,23650,23650,0
|
|
20230802,160100,2466272600,23650,23650,23650,23650,0
|
|
20230802,160000,2466272600,23650,23650,23650,23650,0
|
|
20230802,155900,2466272600,23650,23650,23650,23650,0
|
|
20230802,155800,2466272600,23650,23650,23650,23650,0
|
|
20230802,155700,2466272600,23650,23650,23650,23650,0
|
|
20230802,155600,2466272600,23650,23650,23650,23650,0
|
|
20230802,155500,2466272600,23650,23650,23650,23650,0
|
|
20230802,155400,2466272600,23650,23650,23650,23650,0
|
|
20230802,155300,2466272600,23650,23650,23650,23650,0
|
|
20230802,155200,2466272600,23650,23650,23650,23650,0
|
|
20230802,155100,2466272600,23650,23650,23650,23650,0
|
|
20230802,155000,2466272600,23650,23650,23650,23650,0
|
|
20230802,154900,2466272600,23650,23650,23650,23650,0
|
|
20230802,154800,2466272600,23650,23650,23650,23650,1927
|
|
20230802,154700,2466272600,23650,23650,23650,23650,0
|
|
20230802,154600,2466272600,23650,23650,23650,23650,0
|
|
20230802,154500,2466272600,23650,23650,23650,23650,0
|
|
20230802,154400,2466272600,23650,23650,23650,23650,0
|
|
20230802,154300,2466272600,23650,23650,23650,23650,0
|
|
20230802,154200,2466272600,23650,23650,23650,23650,0
|
|
20230802,154100,2466272600,23650,23650,23650,23650,0
|
|
20230802,154000,2466272600,23650,23650,23650,23650,0
|
|
20230802,153900,2466272600,23650,23650,23650,23650,0
|
|
20230802,153800,2466272600,23650,23650,23650,23650,0
|
|
20230802,153700,2466272600,23650,23650,23650,23650,0
|
|
20230802,153600,2466272600,23650,23650,23650,23650,0
|
|
20230802,153500,2466272600,23650,23650,23650,23650,0
|
|
20230802,153400,2466272600,23650,23650,23650,23650,0
|
|
20230802,153300,2466272600,23650,23650,23650,23650,0
|
|
20230802,153200,2466272600,23650,23650,23650,23650,0
|
|
20230802,153100,2466272600,23650,23650,23650,23650,0
|
|
20230802,153000,2466272600,23650,23650,23650,23650,1927
|
|
20230802,152900,2420699050,23750,23750,23750,23750,0
|
|
20230802,152800,2420699050,23750,23750,23750,23750,0
|
|
20230802,152700,2420699050,23750,23750,23750,23750,0
|
|
20230802,152600,2420699050,23750,23750,23750,23750,0
|
|
20230802,152500,2420699050,23750,23750,23750,23750,0
|
|
20230802,152400,2420699050,23750,23750,23750,23750,0
|
|
20230802,152300,2420699050,23750,23750,23750,23750,0
|
|
20230802,152200,2420699050,23750,23750,23750,23750,0
|
|
20230802,152100,2420699050,23750,23750,23750,23750,0
|
|
20230802,152000,2420699050,23750,23750,23750,23750,0
|
|
20230802,151900,2420699050,23750,23850,23850,23700,85
|
|
20230802,151800,2418673200,23850,23800,23850,23700,196
|
|
20230802,151700,2414010600,23800,23700,23800,23700,80
|
|
20230802,151600,2412113250,23700,23850,23850,23700,9
|
|
20230802,151500,2411899300,23850,23700,23850,23650,1811
|
|
20230802,151400,2368918650,23700,23800,23800,23700,1248
|
|
20230802,151300,2339340700,23800,23800,23850,23750,344
|
|
20230802,151200,2331167900,23850,23800,23850,23800,33
|
|
20230802,151100,2330382250,23800,23800,23800,23750,284
|
|
20230802,151000,2323623850,23750,23800,23800,23750,193
|
|
20230802,150900,2319037250,23800,23800,23800,23750,177
|
|
20230802,150800,2314832700,23800,23800,23800,23800,8
|
|
20230802,150700,2314642300,23800,23800,23800,23800,9
|
|
20230802,150600,2314428100,23800,23800,23800,23800,117
|
|
20230802,150500,2311643500,23850,23850,23850,23800,615
|
|
20230802,150400,2296989600,23850,23800,23850,23700,35
|
|
20230802,150300,2296157500,23850,23850,23850,23800,164
|
|
20230802,150200,2292253500,23850,23850,23850,23800,34
|
|
20230802,150100,2291444150,23850,23800,23850,23700,171
|
|
20230802,150000,2287373850,23800,23700,23800,23700,106
|
|
20230802,145900,2284861050,23800,23700,23800,23700,253
|
|
20230802,145800,2278864650,23800,23800,23800,23800,127
|
|
20230802,145700,2275842050,23800,23750,23800,23700,2844
|
|
20230802,145600,2208412150,23750,23750,23750,23750,12
|
|
20230802,145500,2208127150,23750,23700,23750,23700,65
|
|
20230802,145400,2206583600,23750,23700,23750,23700,88
|
|
20230802,145300,2204497800,23750,23850,23850,23750,71
|
|
20230802,145200,2202811350,23850,23750,23850,23750,22
|
|
20230802,145100,2202288650,23850,23850,23850,23850,2
|
|
20230802,145000,2202240950,23850,23900,23900,23750,55
|
|
20230802,144900,2200934100,23850,23850,23900,23850,210
|
|
20230802,144800,2195920650,23850,23850,23850,23850,2
|
|
20230802,144700,2195872950,23800,23800,23800,23800,5
|
|
20230802,144600,2195753950,23850,23750,23850,23700,222
|
|
20230802,144500,2190484800,23750,23850,23850,23750,229
|
|
20230802,144400,2185045950,23900,23900,23900,23900,0
|
|
20230802,144300,2185045950,23900,23900,23900,23850,147
|
|
20230802,144200,2181532800,23900,23900,23900,23850,47
|
|
20230802,144100,2180411350,23900,23900,23900,23900,8
|
|
20230802,144000,2180220150,23850,23750,23850,23750,995
|
|
20230802,143900,2156586100,23700,23700,23750,23700,63
|
|
20230802,143800,2155091350,23850,23800,23850,23700,715
|
|
20230802,143700,2138116100,23900,23900,23900,23800,178
|
|
20230802,143600,2133876900,23900,23900,23900,23900,2
|
|
20230802,143500,2133829100,23900,23900,23900,23900,9
|
|
20230802,143400,2133614000,23900,23900,23900,23900,7
|
|
20230802,143300,2133446700,23900,23800,23900,23800,599
|
|
20230802,143200,2119190200,23800,23850,23850,23800,51
|
|
20230802,143100,2117976350,23850,23850,23900,23850,62
|
|
20230802,143000,2116497550,23800,23800,23800,23800,0
|
|
20230802,142900,2116497550,23800,23800,23800,23800,1208
|
|
20230802,142800,2087747150,23800,23800,23850,23800,1750
|
|
20230802,142700,2046092150,23800,23850,23850,23800,337
|
|
20230802,142600,2038058000,23850,23850,23850,23850,22
|
|
20230802,142500,2037533300,23850,23850,23850,23850,0
|
|
20230802,142400,2037533300,23850,23850,23850,23850,556
|
|
20230802,142300,2024272700,23850,23850,23850,23850,324
|
|
20230802,142200,2016545300,23900,23900,23900,23900,0
|
|
20230802,142100,2016545300,23900,23900,23900,23900,100
|
|
20230802,142000,2014155300,23900,23850,23900,23850,51
|
|
20230802,141900,2012938900,23850,23950,23950,23850,179
|
|
20230802,141800,2008669650,23850,23850,23850,23850,311
|
|
20230802,141700,2001252300,23850,23850,23850,23850,150
|
|
20230802,141600,1997674800,23850,23850,23850,23850,104
|
|
20230802,141500,1995194400,23850,23850,23900,23850,690
|
|
20230802,141400,1978737700,23850,23850,23950,23850,649
|
|
20230802,141300,1963258950,23850,23850,23900,23850,257
|
|
20230802,141200,1957128500,23900,23900,23900,23850,115
|
|
20230802,141100,1954382250,23900,23950,23950,23900,29
|
|
20230802,141000,1953687900,23950,23850,23950,23850,103
|
|
20230802,140900,1951229100,23900,23900,23900,23900,2
|
|
20230802,140800,1951181300,23800,23900,23900,23800,737
|
|
20230802,140700,1933603200,24000,23900,24000,23850,712
|
|
20230802,140600,1916597850,23900,23950,23950,23900,15
|
|
20230802,140500,1916239100,23900,23900,23900,23900,220
|
|
20230802,140400,1910981100,23900,23900,23900,23900,0
|
|
20230802,140300,1910981100,23900,23900,23900,23900,50
|
|
20230802,140200,1909786100,23950,23950,24000,23950,157
|
|
20230802,140100,1906025900,24000,24000,24000,24000,0
|
|
20230802,140000,1906025900,24000,24000,24000,24000,0
|
|
20230802,135900,1906025900,24000,24000,24000,24000,16
|
|
20230802,135800,1905641900,23950,23950,23950,23950,61
|
|
20230802,135700,1904180950,23950,23950,23950,23950,35
|
|
20230802,135600,1903342700,24000,23950,24000,23950,11
|
|
20230802,135500,1903079200,23900,24000,24000,23900,57
|
|
20230802,135400,1901716200,24000,23850,24000,23850,59
|
|
20230802,135300,1900308450,23850,23900,23900,23850,391
|
|
20230802,135200,1890963600,23900,24000,24000,23900,5
|
|
20230802,135100,1890844000,23900,24000,24000,23900,165
|
|
20230802,135000,1886889000,24000,24000,24000,24000,2
|
|
20230802,134900,1886841000,24000,23950,24000,23950,312
|
|
20230802,134800,1879355500,24050,24050,24050,24050,7
|
|
20230802,134700,1879187150,23950,23900,23950,23900,164
|
|
20230802,134600,1875266600,23900,23900,23900,23900,26
|
|
20230802,134500,1874645200,23850,23850,23850,23850,10
|
|
20230802,134400,1874406700,23850,23950,23950,23850,1511
|
|
20230802,134300,1838296150,23950,23950,23950,23950,679
|
|
20230802,134200,1822034100,24000,23950,24000,23950,216
|
|
20230802,134100,1816860650,24000,23950,24000,23950,64
|
|
20230802,134000,1815327150,24000,24000,24000,23950,512
|
|
20230802,133900,1803056650,23950,24100,24100,23950,2222
|
|
20230802,133800,1749720300,24050,24050,24050,24050,0
|
|
20230802,133700,1749720300,24050,24050,24050,24050,819
|
|
20230802,133600,1730023350,24100,24050,24100,24050,55
|
|
20230802,133500,1728698450,24100,24100,24100,24100,113
|
|
20230802,133400,1725975150,24100,24100,24100,24100,36
|
|
20230802,133300,1725107550,24050,24100,24100,24050,906
|
|
20230802,133200,1703276250,24150,24150,24150,24150,5
|
|
20230802,133100,1703155500,24150,24150,24150,24150,1
|
|
20230802,133000,1703131350,24150,24100,24150,24100,202
|
|
20230802,132900,1698258150,24200,24200,24200,24200,0
|
|
20230802,132800,1698258150,24200,24200,24200,24200,1
|
|
20230802,132700,1698233950,24100,24100,24100,24100,302
|
|
20230802,132600,1690955750,24100,24200,24200,24100,160
|
|
20230802,132500,1687088750,24200,24200,24200,24200,144
|
|
20230802,132400,1683603950,24150,24150,24150,24150,2
|
|
20230802,132300,1683555650,24150,24150,24150,24150,0
|
|
20230802,132200,1683555650,24150,24100,24150,24100,111
|
|
20230802,132100,1680877500,24150,24100,24150,24100,218
|
|
20230802,132000,1675623650,24100,24150,24150,24100,11
|
|
20230802,131900,1675358050,24150,24150,24150,24150,145
|
|
20230802,131800,1671856300,24150,24150,24150,24150,0
|
|
20230802,131700,1671856300,24150,24150,24150,24150,50
|
|
20230802,131600,1670648800,24250,24250,24250,24250,0
|
|
20230802,131500,1670648800,24250,24250,24250,24250,1
|
|
20230802,131400,1670624550,24150,24150,24150,24150,507
|
|
20230802,131300,1658380500,24200,24200,24200,24200,713
|
|
20230802,131200,1641125900,24200,24200,24200,24200,381
|
|
20230802,131100,1631905700,24250,24250,24250,24250,100
|
|
20230802,131000,1629480700,24200,24200,24200,24200,164
|
|
20230802,130900,1625511900,24250,24250,24250,24250,0
|
|
20230802,130800,1625511900,24250,24250,24250,24250,3
|
|
20230802,130700,1625439150,24200,24200,24250,24200,464
|
|
20230802,130600,1614209800,24200,24250,24250,24200,473
|
|
20230802,130500,1602742500,24300,24300,24300,24300,50
|
|
20230802,130400,1601527500,24300,24300,24300,24300,50
|
|
20230802,130300,1600312500,24250,24250,24250,24250,11
|
|
20230802,130200,1600045750,24250,24250,24250,24250,0
|
|
20230802,130100,1600045750,24250,24250,24250,24250,16
|
|
20230802,130000,1599657750,24250,24250,24250,24250,31
|
|
20230802,125900,1598906000,24250,24250,24250,24250,50
|
|
20230802,125800,1597693500,24250,24250,24250,24250,66
|
|
20230802,125700,1596093000,24300,24300,24300,24300,0
|
|
20230802,125600,1596093000,24300,24300,24300,24300,1
|
|
20230802,125500,1596068700,24200,24200,24200,24200,4
|
|
20230802,125400,1595971900,24200,24350,24350,24200,105
|
|
20230802,125300,1593430150,24350,24300,24350,24200,120
|
|
20230802,125200,1590515450,24200,24200,24200,24200,177
|
|
20230802,125100,1586232050,24250,24250,24250,24250,3
|
|
20230802,125000,1586159300,24200,24250,24250,24200,10
|
|
20230802,124900,1585917150,24200,24250,24250,24200,167
|
|
20230802,124800,1581874900,24250,24250,24250,24250,0
|
|
20230802,124700,1581874900,24250,24250,24250,24250,2
|
|
20230802,124600,1581826400,24250,24250,24250,24250,0
|
|
20230802,124500,1581826400,24250,24300,24300,24250,377
|
|
20230802,124400,1572683650,24300,24300,24300,24300,101
|
|
20230802,124300,1570229350,24250,24350,24350,24250,14
|
|
20230802,124200,1569889750,24200,24250,24250,24200,626
|
|
20230802,124100,1554712250,24250,24250,24250,24250,207
|
|
20230802,124000,1549692500,24350,24300,24350,24300,6
|
|
20230802,123900,1549546450,24250,24200,24250,24200,219
|
|
20230802,123800,1544245700,24200,24200,24250,24200,102
|
|
20230802,123700,1541776650,24250,24300,24300,24250,224
|
|
20230802,123600,1536344600,24250,24300,24300,24250,654
|
|
20230802,123500,1520480050,24300,24300,24300,24300,160
|
|
20230802,123400,1516592050,24300,24300,24300,24300,0
|
|
20230802,123300,1516592050,24300,24300,24300,24300,12
|
|
20230802,123200,1516300450,24350,24350,24350,24350,1
|
|
20230802,123100,1516276100,24300,24300,24300,24300,0
|
|
20230802,123000,1516276100,24300,24350,24350,24300,50
|
|
20230802,122900,1515061050,24400,24350,24400,24250,451
|
|
20230802,122800,1504121400,24250,24300,24300,24250,100
|
|
20230802,122700,1501695350,24350,24350,24350,24300,251
|
|
20230802,122600,1495586000,24350,24350,24350,24350,0
|
|
20230802,122500,1495586000,24350,24300,24350,24300,32
|
|
20230802,122400,1494808350,24300,24300,24300,24300,19
|
|
20230802,122300,1494346650,24300,24300,24300,24300,175
|
|
20230802,122200,1490094150,24250,24250,24250,24250,100
|
|
20230802,122100,1487669150,24250,24250,24250,24250,71
|
|
20230802,122000,1485947400,24250,24250,24250,24250,100
|
|
20230802,121900,1483522400,24250,24300,24300,24250,443
|
|
20230802,121800,1472779100,24300,24300,24300,24300,2
|
|
20230802,121700,1472730500,24300,24300,24300,24300,97
|
|
20230802,121600,1470373400,24350,24350,24350,24350,0
|
|
20230802,121500,1470373400,24350,24350,24350,24350,14
|
|
20230802,121400,1470032500,24350,24350,24350,24350,1
|
|
20230802,121300,1470008150,24350,24350,24350,24350,3
|
|
20230802,121200,1469935100,24250,24250,24350,24250,187
|
|
20230802,121100,1465400150,24300,24250,24400,24250,106
|
|
20230802,121000,1462824500,24250,24300,24400,24250,1922
|
|
20230802,120900,1416123650,24300,24300,24300,24300,500
|
|
20230802,120800,1403973650,24300,24300,24300,24300,205
|
|
20230802,120700,1398992150,24300,24400,24450,24300,952
|
|
20230802,120600,1375796700,24400,24450,24450,24400,707
|
|
20230802,120500,1358521750,24450,24550,24550,24450,151
|
|
20230802,120400,1354829650,24450,24450,24450,24450,50
|
|
20230802,120300,1353607150,24450,24500,24500,24450,51
|
|
20230802,120200,1352358250,24500,24500,24500,24500,80
|
|
20230802,120100,1350398250,24600,24600,24600,24600,0
|
|
20230802,120000,1350398250,24600,24600,24600,24600,5
|
|
20230802,115900,1350275250,24600,24600,24600,24600,5
|
|
20230802,115800,1350152250,24600,24500,24600,24500,31
|
|
20230802,115700,1349392650,24550,24550,24550,24550,12
|
|
20230802,115600,1349098050,24550,24550,24550,24550,0
|
|
20230802,115500,1349098050,24550,24550,24550,24550,10
|
|
20230802,115400,1348852550,24600,24600,24600,24600,0
|
|
20230802,115300,1348852550,24600,24600,24600,24600,300
|
|
20230802,115200,1341472550,24600,24600,24600,24600,1
|
|
20230802,115100,1341447950,24500,24500,24500,24500,30
|
|
20230802,115000,1340712950,24500,24500,24500,24500,1
|
|
20230802,114900,1340688450,24500,24500,24500,24500,1
|
|
20230802,114800,1340663950,24450,24450,24450,24450,22
|
|
20230802,114700,1340126050,24450,24500,24500,24450,67
|
|
20230802,114600,1338486800,24450,24450,24450,24450,0
|
|
20230802,114500,1338486800,24450,24400,24450,24400,11
|
|
20230802,114400,1338217900,24400,24350,24400,24350,126
|
|
20230802,114300,1335147900,24350,24300,24350,24300,647
|
|
20230802,114200,1319425700,24300,24350,24350,24300,87
|
|
20230802,114100,1317309250,24300,24300,24300,24300,638
|
|
20230802,114000,1301805850,24400,24400,24400,24300,393
|
|
20230802,113900,1292238500,24400,24450,24450,24400,43
|
|
20230802,113800,1291188700,24400,24400,24400,24400,151
|
|
20230802,113700,1287504300,24400,24400,24400,24350,1009
|
|
20230802,113600,1262898650,24400,24400,24400,24400,130
|
|
20230802,113500,1259726650,24400,24400,24400,24400,153
|
|
20230802,113400,1255993450,24450,24450,24450,24450,423
|
|
20230802,113300,1245651100,24450,24450,24450,24450,0
|
|
20230802,113200,1245651100,24450,24450,24450,24450,403
|
|
20230802,113100,1235797750,24450,24550,24550,24450,1224
|
|
20230802,113000,1205861800,24500,24500,24500,24500,56
|
|
20230802,112900,1204489800,24500,24500,24500,24500,4
|
|
20230802,112800,1204391800,24500,24500,24500,24500,151
|
|
20230802,112700,1200692300,24500,24500,24500,24500,7
|
|
20230802,112600,1200520800,24500,24500,24500,24500,2087
|
|
20230802,112500,1149389300,24500,24500,24500,24500,480
|
|
20230802,112400,1137629300,24500,24500,24500,24500,851
|
|
20230802,112300,1116779800,24500,24500,24500,24500,99
|
|
20230802,112200,1114354300,24500,24550,24550,24500,34
|
|
20230802,112100,1113519850,24500,24550,24550,24500,114
|
|
20230802,112000,1110726350,24500,24500,24500,24500,8
|
|
20230802,111900,1110530350,24500,24500,24500,24500,171
|
|
20230802,111800,1106340850,24500,24450,24500,24450,17
|
|
20230802,111700,1105924400,24500,24500,24500,24500,12
|
|
20230802,111600,1105630400,24550,24450,24550,24450,54
|
|
20230802,111500,1104309400,24450,24450,24450,24450,31
|
|
20230802,111400,1103551450,24500,24500,24500,24500,1
|
|
20230802,111300,1103526950,24500,24550,24550,24500,407
|
|
20230802,111200,1093555300,24550,24450,24550,24450,34
|
|
20230802,111100,1092721550,24500,24550,24600,24500,4379
|
|
20230802,111000,985414900,24550,24550,24650,24550,679
|
|
20230802,110900,968745350,24550,24600,24650,24550,180
|
|
20230802,110800,964317750,24550,24550,24550,24550,30
|
|
20230802,110700,963581250,24550,24550,24550,24550,93
|
|
20230802,110600,961298100,24550,24500,24550,24500,276
|
|
20230802,110500,954529350,24500,24550,24550,24500,217
|
|
20230802,110400,949208900,24500,24550,24550,24500,338
|
|
20230802,110300,940926500,24500,24500,24550,24500,23
|
|
20230802,110200,940362950,24550,24550,24550,24550,312
|
|
20230802,110100,932703350,24550,24600,24600,24550,333
|
|
20230802,110000,924527700,24600,24500,24600,24500,36
|
|
20230802,105900,923645600,24600,24600,24600,24600,2
|
|
20230802,105800,923596400,24600,24550,24600,24500,621
|
|
20230802,105700,908351550,24550,24600,24600,24550,12
|
|
20230802,105600,908056550,24600,24550,24600,24550,174
|
|
20230802,105500,903784400,24600,24650,24650,24600,337
|
|
20230802,105400,895489200,24750,24600,24750,24600,348
|
|
20230802,105300,886926900,24750,24650,24750,24650,9
|
|
20230802,105200,886704550,24750,24650,24750,24650,76
|
|
20230802,105100,884831050,24650,24650,24650,24650,37
|
|
20230802,105000,883919000,24650,24650,24650,24650,50
|
|
20230802,104900,882686500,24650,24650,24650,24650,12
|
|
20230802,104800,882390700,24750,24750,24750,24750,1
|
|
20230802,104700,882365950,24650,24750,24750,24650,11
|
|
20230802,104600,882094700,24650,24650,24650,24650,14
|
|
20230802,104500,881749600,24650,24650,24650,24650,123
|
|
20230802,104400,878717650,24750,24750,24750,24750,1
|
|
20230802,104300,878692900,24650,24650,24650,24600,366
|
|
20230802,104200,869682750,24650,24650,24650,24550,44
|
|
20230802,104100,868602150,24500,24650,24650,24500,1982
|
|
20230802,104000,819916050,24600,24700,24700,24600,66
|
|
20230802,103900,818291250,24600,24600,24600,24600,3
|
|
20230802,103800,818217450,24550,24750,24750,24550,5220
|
|
20230802,103700,689629300,24700,24750,24750,24700,65
|
|
20230802,103600,688023300,24750,24800,24800,24750,133
|
|
20230802,103500,684731250,24750,24750,24750,24750,99
|
|
20230802,103400,682281000,24800,24800,24800,24800,0
|
|
20230802,103300,682281000,24800,24800,24800,24800,0
|
|
20230802,103200,682281000,24800,24800,24900,24800,51
|
|
20230802,103100,681016100,24900,24800,24900,24800,51
|
|
20230802,103000,679751200,24800,24950,24950,24800,478
|
|
20230802,102900,667855350,24950,24800,24950,24800,126
|
|
20230802,102800,664714550,24800,24900,24900,24800,344
|
|
20230802,102700,656157350,24900,24900,24900,24900,9
|
|
20230802,102600,655933250,24900,24800,24900,24800,90
|
|
20230802,102500,653693550,24850,24850,24850,24850,0
|
|
20230802,102400,653693550,24850,24850,24850,24850,0
|
|
20230802,102300,653693550,24850,24750,24850,24750,24
|
|
20230802,102200,653099250,24750,24750,24750,24700,29
|
|
20230802,102100,652381550,24750,24850,24900,24750,912
|
|
20230802,102000,629785850,24900,24900,24900,24900,0
|
|
20230802,101900,629785850,24900,24900,24900,24900,1
|
|
20230802,101800,629760950,24900,24900,24900,24900,30
|
|
20230802,101700,629013950,24900,24900,24900,24900,20
|
|
20230802,101600,628515950,24900,24900,24900,24900,5
|
|
20230802,101500,628391450,24850,24850,24850,24850,20
|
|
20230802,101400,627894450,24900,24900,24900,24900,1
|
|
20230802,101300,627869550,24900,24900,24900,24750,163
|
|
20230802,101200,623828100,24750,24800,24950,24750,279
|
|
20230802,101100,616917000,24950,24800,24950,24800,579
|
|
20230802,101000,602507050,24900,24900,24900,24850,13
|
|
20230802,100900,602183650,24900,24800,24900,24800,12
|
|
20230802,100800,601885500,24850,24850,24850,24850,8
|
|
20230802,100700,601686700,24850,24850,24850,24850,5
|
|
20230802,100600,601562450,24850,24750,24850,24750,131
|
|
20230802,100500,598319800,24750,24850,24900,24750,117
|
|
20230802,100400,595421100,24850,24750,24850,24750,39
|
|
20230802,100300,594455150,24850,24800,24850,24750,710
|
|
20230802,100200,576872250,24850,24850,24850,24850,5
|
|
20230802,100100,576748000,24850,24700,24850,24700,671
|
|
20230802,100000,560164350,24700,24750,24750,24700,119
|
|
20230802,095900,557221000,24750,24750,24800,24750,62
|
|
20230802,095800,555686100,24850,24750,24850,24750,2
|
|
20230802,095700,555636500,24850,24900,24900,24850,4
|
|
20230802,095600,555537050,24900,24850,24900,24850,35
|
|
20230802,095500,554667250,24850,24800,24850,24800,90
|
|
20230802,095400,552435050,24800,24800,24800,24750,52
|
|
20230802,095300,551147850,24800,24800,24800,24800,13
|
|
20230802,095200,550825450,24800,24900,24900,24800,9
|
|
20230802,095100,550601850,24950,24900,24950,24900,6
|
|
20230802,095000,550452400,24750,24750,24950,24750,876
|
|
20230802,094900,528608100,24750,24800,24800,24750,8
|
|
20230802,094800,528410000,24800,24700,24800,24700,73
|
|
20230802,094700,526604600,24700,24800,24800,24700,355
|
|
20230802,094600,517835600,24800,24800,24800,24800,11
|
|
20230802,094500,517562800,24700,24700,24700,24700,463
|
|
20230802,094400,506126700,24700,24700,24700,24700,150
|
|
20230802,094300,502421700,24700,24750,24750,24700,558
|
|
20230802,094200,488620200,24750,24800,24800,24750,85
|
|
20230802,094100,486515450,24800,24900,24900,24800,105
|
|
20230802,094000,483911350,24800,24800,24800,24800,356
|
|
20230802,093900,475082550,24800,24800,24800,24800,121
|
|
20230802,093800,472081750,24800,24950,24950,24800,271
|
|
20230802,093700,465360800,24800,24850,24850,24800,522
|
|
20230802,093600,452392200,24850,25000,25000,24850,38
|
|
20230802,093500,451446250,25000,25000,25000,24850,14
|
|
20230802,093400,451096550,24850,25000,25000,24850,65
|
|
20230802,093300,449480150,24850,24950,25000,24850,1566
|
|
20230802,093200,410499100,25050,25050,25050,25050,1
|
|
20230802,093100,410474050,25000,25050,25050,25000,279
|
|
20230802,093000,403497950,25050,25000,25050,25000,250
|
|
20230802,092900,397247850,25000,25000,25000,25000,53
|
|
20230802,092800,395922850,25000,25000,25000,25000,7
|
|
20230802,092700,395747850,24950,25000,25000,24950,126
|
|
20230802,092600,392604050,24900,25050,25050,24900,110
|
|
20230802,092500,389859200,25050,25100,25100,24950,332
|
|
20230802,092400,381568300,25150,25200,25200,25050,167
|
|
20230802,092300,377376700,25050,25050,25050,25050,100
|
|
20230802,092200,374871700,25050,25100,25200,25050,44
|
|
20230802,092100,373765000,25100,25150,25150,25100,11
|
|
20230802,092000,373488850,25150,25200,25200,25150,364
|
|
20230802,091900,364333250,25250,25200,25250,25200,219
|
|
20230802,091800,358814400,25200,25050,25200,25050,1777
|
|
20230802,091700,314237200,25000,25050,25050,24950,330
|
|
20230802,091600,305975800,25050,24900,25050,24900,1686
|
|
20230802,091500,263851550,24900,24800,24900,24800,168
|
|
20230802,091400,259684950,24800,24750,24800,24750,201
|
|
20230802,091300,254710150,24750,24750,24750,24750,3
|
|
20230802,091200,254635900,24800,24750,24800,24600,748
|
|
20230802,091100,236204800,24750,24650,24750,24600,1810
|
|
20230802,091000,191585800,24650,24650,24650,24600,260
|
|
20230802,090900,185187450,24650,24650,24650,24550,1445
|
|
20230802,090800,149676300,24600,24650,24800,24600,511
|
|
20230802,090700,137089400,24800,24650,24800,24650,358
|
|
20230802,090600,128262800,24800,24650,24900,24600,489
|
|
20230802,090500,116217950,24650,24950,24950,24650,687
|
|
20230802,090400,99186550,24950,24850,24950,24850,846
|
|
20230802,090300,78101050,24900,24850,24900,24850,104
|
|
20230802,090200,75516450,24900,24900,24900,24650,1033
|
|
20230802,090100,49928900,24650,24650,24650,24650,207
|
|
20230802,090000,44826350,24650,24600,24700,24600,1819
|