660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195700,2518532900,32750,32750,32750,32750,1278
|
|
20230802,195600,2518532900,32750,32750,32750,32750,0
|
|
20230802,195500,2518532900,32750,32750,32750,32750,0
|
|
20230802,195400,2518532900,32750,32750,32750,32750,0
|
|
20230802,195300,2518532900,32750,32750,32750,32750,0
|
|
20230802,195200,2518532900,32750,32750,32750,32750,0
|
|
20230802,195100,2518532900,32750,32750,32750,32750,0
|
|
20230802,195000,2518532900,32750,32750,32750,32750,0
|
|
20230802,194900,2518532900,32750,32750,32750,32750,0
|
|
20230802,194800,2518532900,32750,32750,32750,32750,0
|
|
20230802,194700,2518532900,32750,32750,32750,32750,0
|
|
20230802,194600,2518532900,32750,32750,32750,32750,0
|
|
20230802,194500,2518532900,32750,32750,32750,32750,0
|
|
20230802,194400,2518532900,32750,32750,32750,32750,0
|
|
20230802,194300,2518532900,32750,32750,32750,32750,0
|
|
20230802,194200,2518532900,32750,32750,32750,32750,0
|
|
20230802,194100,2518532900,32750,32750,32750,32750,0
|
|
20230802,194000,2518532900,32750,32750,32750,32750,0
|
|
20230802,193900,2518532900,32750,32750,32750,32750,0
|
|
20230802,193800,2518532900,32750,32750,32750,32750,0
|
|
20230802,193700,2518532900,32750,32750,32750,32750,0
|
|
20230802,193600,2518532900,32750,32750,32750,32750,0
|
|
20230802,193500,2518532900,32750,32750,32750,32750,0
|
|
20230802,193400,2518532900,32750,32750,32750,32750,0
|
|
20230802,193300,2518532900,32750,32750,32750,32750,0
|
|
20230802,193200,2518532900,32750,32750,32750,32750,0
|
|
20230802,193100,2518532900,32750,32750,32750,32750,0
|
|
20230802,193000,2518532900,32750,32750,32750,32750,0
|
|
20230802,192900,2518532900,32750,32750,32750,32750,0
|
|
20230802,192800,2518532900,32750,32750,32750,32750,0
|
|
20230802,192700,2518532900,32750,32750,32750,32750,1278
|
|
20230802,192600,2518532900,32750,32750,32750,32750,0
|
|
20230802,192500,2518532900,32750,32750,32750,32750,0
|
|
20230802,192400,2518532900,32750,32750,32750,32750,0
|
|
20230802,192300,2518532900,32750,32750,32750,32750,0
|
|
20230802,192200,2518532900,32750,32750,32750,32750,0
|
|
20230802,192100,2518532900,32750,32750,32750,32750,0
|
|
20230802,192000,2518532900,32750,32750,32750,32750,0
|
|
20230802,191900,2518532900,32750,32750,32750,32750,0
|
|
20230802,191800,2518532900,32750,32750,32750,32750,0
|
|
20230802,191700,2518532900,32750,32750,32750,32750,0
|
|
20230802,191600,2518532900,32750,32750,32750,32750,0
|
|
20230802,191500,2518532900,32750,32750,32750,32750,0
|
|
20230802,191400,2518532900,32750,32750,32750,32750,0
|
|
20230802,191300,2518532900,32750,32750,32750,32750,0
|
|
20230802,191200,2518532900,32750,32750,32750,32750,0
|
|
20230802,191100,2518532900,32750,32750,32750,32750,0
|
|
20230802,191000,2518532900,32750,32750,32750,32750,0
|
|
20230802,190900,2518532900,32750,32750,32750,32750,0
|
|
20230802,190800,2518532900,32750,32750,32750,32750,0
|
|
20230802,190700,2518532900,32750,32750,32750,32750,0
|
|
20230802,190600,2518532900,32750,32750,32750,32750,0
|
|
20230802,190500,2518532900,32750,32750,32750,32750,0
|
|
20230802,190400,2518532900,32750,32750,32750,32750,0
|
|
20230802,190300,2518532900,32750,32750,32750,32750,0
|
|
20230802,190200,2518532900,32750,32750,32750,32750,0
|
|
20230802,190100,2518532900,32750,32750,32750,32750,0
|
|
20230802,190000,2518532900,32750,32750,32750,32750,0
|
|
20230802,185900,2518532900,32750,32750,32750,32750,0
|
|
20230802,185800,2518532900,32750,32750,32750,32750,0
|
|
20230802,185700,2518532900,32750,32750,32750,32750,1278
|
|
20230802,185600,2518532900,32750,32750,32750,32750,0
|
|
20230802,185500,2518532900,32750,32750,32750,32750,0
|
|
20230802,185400,2518532900,32750,32750,32750,32750,0
|
|
20230802,185300,2518532900,32750,32750,32750,32750,0
|
|
20230802,185200,2518532900,32750,32750,32750,32750,0
|
|
20230802,185100,2518532900,32750,32750,32750,32750,0
|
|
20230802,185000,2518532900,32750,32750,32750,32750,0
|
|
20230802,184900,2518532900,32750,32750,32750,32750,0
|
|
20230802,184800,2518532900,32750,32750,32750,32750,0
|
|
20230802,184700,2518532900,32750,32750,32750,32750,0
|
|
20230802,184600,2518532900,32750,32750,32750,32750,0
|
|
20230802,184500,2518532900,32750,32750,32750,32750,0
|
|
20230802,184400,2518532900,32750,32750,32750,32750,0
|
|
20230802,184300,2518532900,32750,32750,32750,32750,0
|
|
20230802,184200,2518532900,32750,32750,32750,32750,0
|
|
20230802,184100,2518532900,32750,32750,32750,32750,0
|
|
20230802,184000,2518532900,32750,32750,32750,32750,0
|
|
20230802,183900,2518532900,32750,32750,32750,32750,0
|
|
20230802,183800,2518532900,32750,32750,32750,32750,0
|
|
20230802,183700,2518532900,32750,32750,32750,32750,0
|
|
20230802,183600,2518532900,32750,32750,32750,32750,0
|
|
20230802,183500,2518532900,32750,32750,32750,32750,0
|
|
20230802,183400,2518532900,32750,32750,32750,32750,0
|
|
20230802,183300,2518532900,32750,32750,32750,32750,0
|
|
20230802,183200,2518532900,32750,32750,32750,32750,0
|
|
20230802,183100,2518532900,32750,32750,32750,32750,0
|
|
20230802,183000,2518532900,32750,32750,32750,32750,0
|
|
20230802,182900,2518532900,32750,32750,32750,32750,0
|
|
20230802,182800,2518532900,32750,32750,32750,32750,0
|
|
20230802,182700,2518532900,32750,32750,32750,32750,1278
|
|
20230802,182600,2518532900,32750,32750,32750,32750,0
|
|
20230802,182500,2518532900,32750,32750,32750,32750,0
|
|
20230802,182400,2518532900,32750,32750,32750,32750,0
|
|
20230802,182300,2518532900,32750,32750,32750,32750,0
|
|
20230802,182200,2518532900,32750,32750,32750,32750,0
|
|
20230802,182100,2518532900,32750,32750,32750,32750,0
|
|
20230802,182000,2518532900,32750,32750,32750,32750,0
|
|
20230802,181900,2518532900,32750,32750,32750,32750,0
|
|
20230802,181800,2518532900,32750,32750,32750,32750,0
|
|
20230802,181700,2518532900,32750,32750,32750,32750,0
|
|
20230802,181600,2518532900,32750,32750,32750,32750,0
|
|
20230802,181500,2518532900,32750,32750,32750,32750,0
|
|
20230802,181400,2518532900,32750,32750,32750,32750,0
|
|
20230802,181300,2518532900,32750,32750,32750,32750,0
|
|
20230802,181200,2518532900,32750,32750,32750,32750,0
|
|
20230802,181100,2518532900,32750,32750,32750,32750,0
|
|
20230802,181000,2518532900,32750,32750,32750,32750,0
|
|
20230802,180900,2518532900,32750,32750,32750,32750,0
|
|
20230802,180800,2518532900,32750,32750,32750,32750,0
|
|
20230802,180700,2518532900,32750,32750,32750,32750,0
|
|
20230802,180600,2518532900,32750,32750,32750,32750,0
|
|
20230802,180500,2518532900,32750,32750,32750,32750,0
|
|
20230802,180400,2518532900,32750,32750,32750,32750,0
|
|
20230802,180300,2518532900,32750,32750,32750,32750,0
|
|
20230802,180200,2518532900,32750,32750,32750,32750,0
|
|
20230802,180100,2518532900,32750,32750,32750,32750,0
|
|
20230802,180000,2518532900,32750,32750,32750,32750,0
|
|
20230802,175900,2518532900,32750,32750,32750,32750,0
|
|
20230802,175800,2518532900,32750,32750,32750,32750,0
|
|
20230802,175700,2518532900,32750,32750,32750,32750,1278
|
|
20230802,175600,2518532900,32750,32750,32750,32750,0
|
|
20230802,175500,2518532900,32750,32750,32750,32750,0
|
|
20230802,175400,2518532900,32750,32750,32750,32750,0
|
|
20230802,175300,2518532900,32750,32750,32750,32750,0
|
|
20230802,175200,2518532900,32750,32750,32750,32750,0
|
|
20230802,175100,2518532900,32750,32750,32750,32750,0
|
|
20230802,175000,2518532900,32750,32750,32750,32750,0
|
|
20230802,174900,2518532900,32750,32750,32750,32750,0
|
|
20230802,174800,2518532900,32750,32750,32750,32750,0
|
|
20230802,174700,2518532900,32750,32750,32750,32750,0
|
|
20230802,174600,2518532900,32750,32750,32750,32750,0
|
|
20230802,174500,2518532900,32750,32750,32750,32750,0
|
|
20230802,174400,2518532900,32750,32750,32750,32750,0
|
|
20230802,174300,2518532900,32750,32750,32750,32750,0
|
|
20230802,174200,2518532900,32750,32750,32750,32750,0
|
|
20230802,174100,2518532900,32750,32750,32750,32750,0
|
|
20230802,174000,2518532900,32750,32750,32750,32750,0
|
|
20230802,173900,2518532900,32750,32750,32750,32750,0
|
|
20230802,173800,2518532900,32750,32750,32750,32750,0
|
|
20230802,173700,2518532900,32750,32750,32750,32750,0
|
|
20230802,173600,2518532900,32750,32750,32750,32750,0
|
|
20230802,173500,2518532900,32750,32750,32750,32750,0
|
|
20230802,173400,2518532900,32750,32750,32750,32750,0
|
|
20230802,173300,2518532900,32750,32750,32750,32750,0
|
|
20230802,173200,2518532900,32750,32750,32750,32750,0
|
|
20230802,173100,2518532900,32750,32750,32750,32750,0
|
|
20230802,173000,2518532900,32750,32750,32750,32750,0
|
|
20230802,172900,2518532900,32750,32750,32750,32750,0
|
|
20230802,172800,2518532900,32750,32750,32750,32750,0
|
|
20230802,172700,2518532900,32750,32750,32750,32750,1278
|
|
20230802,172600,2518532900,32750,32750,32750,32750,0
|
|
20230802,172500,2518532900,32750,32750,32750,32750,0
|
|
20230802,172400,2518532900,32750,32750,32750,32750,0
|
|
20230802,172300,2518532900,32750,32750,32750,32750,0
|
|
20230802,172200,2518532900,32750,32750,32750,32750,0
|
|
20230802,172100,2518532900,32750,32750,32750,32750,0
|
|
20230802,172000,2518532900,32750,32750,32750,32750,0
|
|
20230802,171900,2518532900,32750,32750,32750,32750,0
|
|
20230802,171800,2518532900,32750,32750,32750,32750,0
|
|
20230802,171700,2518532900,32750,32750,32750,32750,0
|
|
20230802,171600,2518532900,32750,32750,32750,32750,0
|
|
20230802,171500,2518532900,32750,32750,32750,32750,0
|
|
20230802,171400,2518532900,32750,32750,32750,32750,0
|
|
20230802,171300,2518532900,32750,32750,32750,32750,0
|
|
20230802,171200,2518532900,32750,32750,32750,32750,0
|
|
20230802,171100,2518532900,32750,32750,32750,32750,0
|
|
20230802,171000,2518532900,32750,32750,32750,32750,0
|
|
20230802,170900,2518532900,32750,32750,32750,32750,0
|
|
20230802,170800,2518532900,32750,32750,32750,32750,0
|
|
20230802,170700,2518532900,32750,32750,32750,32750,0
|
|
20230802,170600,2518532900,32750,32750,32750,32750,0
|
|
20230802,170500,2518532900,32750,32750,32750,32750,0
|
|
20230802,170400,2518532900,32750,32750,32750,32750,0
|
|
20230802,170300,2518532900,32750,32750,32750,32750,0
|
|
20230802,170200,2518532900,32750,32750,32750,32750,0
|
|
20230802,170100,2518532900,32750,32750,32750,32750,0
|
|
20230802,170000,2518532900,32750,32750,32750,32750,0
|
|
20230802,165900,2518532900,32750,32750,32750,32750,0
|
|
20230802,165800,2518532900,32750,32750,32750,32750,0
|
|
20230802,165700,2518532900,32750,32750,32750,32750,1278
|
|
20230802,165600,2518532900,32750,32750,32750,32750,0
|
|
20230802,165500,2518532900,32750,32750,32750,32750,0
|
|
20230802,165400,2518532900,32750,32750,32750,32750,0
|
|
20230802,165300,2518532900,32750,32750,32750,32750,0
|
|
20230802,165200,2518532900,32750,32750,32750,32750,0
|
|
20230802,165100,2518532900,32750,32750,32750,32750,0
|
|
20230802,165000,2518532900,32750,32750,32750,32750,0
|
|
20230802,164900,2518532900,32750,32750,32750,32750,0
|
|
20230802,164800,2518532900,32750,32750,32750,32750,0
|
|
20230802,164700,2518532900,32750,32750,32750,32750,0
|
|
20230802,164600,2518532900,32750,32750,32750,32750,0
|
|
20230802,164500,2518532900,32750,32750,32750,32750,0
|
|
20230802,164400,2518532900,32750,32750,32750,32750,0
|
|
20230802,164300,2518532900,32750,32750,32750,32750,0
|
|
20230802,164200,2518532900,32750,32750,32750,32750,0
|
|
20230802,164100,2518532900,32750,32750,32750,32750,0
|
|
20230802,164000,2518532900,32750,32750,32750,32750,0
|
|
20230802,163900,2518532900,32750,32750,32750,32750,0
|
|
20230802,163800,2518532900,32750,32750,32750,32750,0
|
|
20230802,163700,2518532900,32750,32750,32750,32750,0
|
|
20230802,163600,2518532900,32750,32750,32750,32750,0
|
|
20230802,163500,2518532900,32750,32750,32750,32750,0
|
|
20230802,163400,2518532900,32750,32750,32750,32750,0
|
|
20230802,163300,2518532900,32750,32750,32750,32750,0
|
|
20230802,163200,2518532900,32750,32750,32750,32750,0
|
|
20230802,163100,2518532900,32750,32750,32750,32750,0
|
|
20230802,163000,2518532900,32750,32750,32750,32750,0
|
|
20230802,162900,2518532900,32750,32750,32750,32750,0
|
|
20230802,162800,2518532900,32750,32750,32750,32750,0
|
|
20230802,162700,2518532900,32750,32750,32750,32750,1278
|
|
20230802,162600,2518532900,32750,32750,32750,32750,0
|
|
20230802,162500,2518532900,32750,32750,32750,32750,0
|
|
20230802,162400,2518532900,32750,32750,32750,32750,0
|
|
20230802,162300,2518532900,32750,32750,32750,32750,0
|
|
20230802,162200,2518532900,32750,32750,32750,32750,0
|
|
20230802,162100,2518532900,32750,32750,32750,32750,0
|
|
20230802,162000,2518532900,32750,32750,32750,32750,0
|
|
20230802,161900,2518532900,32750,32750,32750,32750,0
|
|
20230802,161800,2518532900,32750,32750,32750,32750,0
|
|
20230802,161700,2518532900,32750,32750,32750,32750,0
|
|
20230802,161600,2518532900,32750,32750,32750,32750,0
|
|
20230802,161500,2518532900,32750,32750,32750,32750,0
|
|
20230802,161400,2518532900,32750,32750,32750,32750,0
|
|
20230802,161300,2518532900,32750,32750,32750,32750,0
|
|
20230802,161200,2518532900,32750,32750,32750,32750,0
|
|
20230802,161100,2518532900,32750,32750,32750,32750,0
|
|
20230802,161000,2518532900,32750,32750,32750,32750,0
|
|
20230802,160900,2518532900,32750,32750,32750,32750,0
|
|
20230802,160800,2518532900,32750,32750,32750,32750,0
|
|
20230802,160700,2518532900,32750,32750,32750,32750,0
|
|
20230802,160600,2518532900,32750,32750,32750,32750,0
|
|
20230802,160500,2518532900,32750,32750,32750,32750,0
|
|
20230802,160400,2518532900,32750,32750,32750,32750,0
|
|
20230802,160300,2518532900,32750,32750,32750,32750,0
|
|
20230802,160200,2518532900,32750,32750,32750,32750,0
|
|
20230802,160100,2518532900,32750,32750,32750,32750,0
|
|
20230802,160000,2518532900,32750,32750,32750,32750,0
|
|
20230802,155900,2518532900,32750,32750,32750,32750,0
|
|
20230802,155800,2518532900,32750,32750,32750,32750,0
|
|
20230802,155700,2518532900,32750,32750,32750,32750,1278
|
|
20230802,155600,2518532900,32750,32750,32750,32750,0
|
|
20230802,155500,2518532900,32750,32750,32750,32750,0
|
|
20230802,155400,2518532900,32750,32750,32750,32750,0
|
|
20230802,155300,2518532900,32750,32750,32750,32750,0
|
|
20230802,155200,2518532900,32750,32750,32750,32750,0
|
|
20230802,155100,2518532900,32750,32750,32750,32750,0
|
|
20230802,155000,2518532900,32750,32750,32750,32750,0
|
|
20230802,154900,2518532900,32750,32750,32750,32750,0
|
|
20230802,154800,2518532900,32750,32750,32750,32750,0
|
|
20230802,154700,2518532900,32750,32750,32750,32750,0
|
|
20230802,154600,2518532900,32750,32750,32750,32750,0
|
|
20230802,154500,2518532900,32750,32750,32750,32750,0
|
|
20230802,154400,2518532900,32750,32750,32750,32750,0
|
|
20230802,154300,2518532900,32750,32750,32750,32750,0
|
|
20230802,154200,2518532900,32750,32750,32750,32750,0
|
|
20230802,154100,2518532900,32750,32750,32750,32750,0
|
|
20230802,154000,2518532900,32750,32750,32750,32750,0
|
|
20230802,153900,2518532900,32750,32750,32750,32750,0
|
|
20230802,153800,2518532900,32750,32750,32750,32750,0
|
|
20230802,153700,2518532900,32750,32750,32750,32750,0
|
|
20230802,153600,2518532900,32750,32750,32750,32750,0
|
|
20230802,153500,2518532900,32750,32750,32750,32750,0
|
|
20230802,153400,2518532900,32750,32750,32750,32750,0
|
|
20230802,153300,2518532900,32750,32750,32750,32750,0
|
|
20230802,153200,2518532900,32750,32750,32750,32750,0
|
|
20230802,153100,2518532900,32750,32750,32750,32750,0
|
|
20230802,153000,2518532900,32750,32750,32750,32750,1278
|
|
20230802,152900,2476678400,32850,32850,32850,32850,0
|
|
20230802,152800,2476678400,32850,32850,32850,32850,0
|
|
20230802,152700,2476678400,32850,32850,32850,32850,0
|
|
20230802,152600,2476678400,32850,32850,32850,32850,0
|
|
20230802,152500,2476678400,32850,32850,32850,32850,0
|
|
20230802,152400,2476678400,32850,32850,32850,32850,0
|
|
20230802,152300,2476678400,32850,32850,32850,32850,0
|
|
20230802,152200,2476678400,32850,32850,32850,32850,0
|
|
20230802,152100,2476678400,32850,32850,32850,32850,0
|
|
20230802,152000,2476678400,32850,32850,32850,32850,0
|
|
20230802,151900,2476678400,32850,32850,32900,32850,262
|
|
20230802,151800,2468071650,32800,32800,32900,32800,159
|
|
20230802,151700,2462850600,32800,32900,32900,32800,296
|
|
20230802,151600,2453140700,32800,32850,32850,32800,313
|
|
20230802,151500,2442859900,32800,32800,32850,32800,83
|
|
20230802,151400,2440135050,32800,32900,32900,32800,179
|
|
20230802,151300,2434250450,32900,32800,32900,32800,309
|
|
20230802,151200,2424088200,32800,32850,32850,32800,78
|
|
20230802,151100,2421528200,32800,32800,32800,32800,248
|
|
20230802,151000,2413393800,32800,32950,32950,32800,169
|
|
20230802,150900,2407829650,33000,32950,33000,32950,225
|
|
20230802,150800,2400408900,32950,32950,33000,32900,118
|
|
20230802,150700,2396520700,32950,32900,32950,32900,230
|
|
20230802,150600,2388945550,32900,32950,32950,32850,275
|
|
20230802,150500,2379891100,32900,32750,32900,32750,249
|
|
20230802,150400,2371705250,32700,32800,32800,32700,115
|
|
20230802,150300,2367937600,32800,32750,32800,32750,68
|
|
20230802,150200,2365708300,32750,32750,32750,32750,130
|
|
20230802,150100,2361450800,32750,32750,32800,32750,333
|
|
20230802,150000,2350540050,32750,32900,32950,32750,94
|
|
20230802,145900,2347447000,32900,32800,32900,32750,198
|
|
20230802,145800,2340944650,32750,32850,32900,32750,100
|
|
20230802,145700,2337661800,32750,32850,32850,32750,102
|
|
20230802,145600,2334317200,32750,32850,32850,32750,407
|
|
20230802,145500,2320985100,32850,32850,32850,32750,184
|
|
20230802,145400,2314949250,32850,32900,32900,32850,33
|
|
20230802,145300,2313863600,32900,32850,32900,32800,68
|
|
20230802,145200,2311629100,32800,32850,32900,32800,90
|
|
20230802,145100,2308676650,32800,32850,32850,32800,96
|
|
20230802,145000,2305526250,32800,32900,32900,32800,24
|
|
20230802,144900,2304737700,32900,32850,32900,32800,88
|
|
20230802,144800,2301847150,32800,32850,32900,32800,64
|
|
20230802,144700,2299746800,32800,32900,32950,32800,95
|
|
20230802,144600,2296627900,32900,32950,32950,32900,52
|
|
20230802,144500,2294916050,33000,32950,33000,32800,75
|
|
20230802,144400,2292450250,32950,32850,32950,32800,62
|
|
20230802,144300,2290414450,32900,32850,32900,32800,90
|
|
20230802,144200,2287456100,32850,32900,32950,32850,30
|
|
20230802,144100,2286468650,32900,32950,32950,32900,8
|
|
20230802,144000,2286205150,32850,32950,33000,32850,101
|
|
20230802,143900,2282880900,32950,32950,32950,32900,48
|
|
20230802,143800,2281299750,32950,32850,33000,32850,589
|
|
20230802,143700,2261903350,32800,32900,32900,32800,58
|
|
20230802,143600,2259998550,32850,32800,32850,32700,175
|
|
20230802,143500,2254258100,32800,32800,32800,32750,18
|
|
20230802,143400,2253668000,32750,32800,32800,32650,67
|
|
20230802,143300,2251475600,32800,32750,32800,32700,80
|
|
20230802,143200,2248855750,32700,32950,32950,32650,267
|
|
20230802,143100,2240113150,32950,32900,32950,32850,33
|
|
20230802,143000,2239027650,32900,32850,32900,32700,86
|
|
20230802,142900,2236206100,32850,32800,32850,32750,25
|
|
20230802,142800,2235386550,32800,32750,32850,32650,132
|
|
20230802,142700,2231068450,32800,32700,32800,32700,202
|
|
20230802,142600,2224459200,32700,32750,32800,32650,236
|
|
20230802,142500,2216740700,32800,32750,32800,32750,105
|
|
20230802,142400,2213300650,32750,32850,32900,32750,83
|
|
20230802,142300,2210576950,32900,32750,32900,32750,118
|
|
20230802,142200,2206705750,32700,32750,32850,32700,30
|
|
20230802,142100,2205723200,32700,32850,32850,32700,95
|
|
20230802,142000,2202612450,32850,32850,32900,32800,34
|
|
20230802,141900,2201495300,32650,32700,32750,32650,49
|
|
20230802,141800,2199894650,32700,32750,32750,32650,68
|
|
20230802,141700,2197672750,32750,32900,32900,32650,96
|
|
20230802,141600,2194527450,32850,32750,32900,32750,53
|
|
20230802,141500,2192788300,32750,32750,32750,32650,62
|
|
20230802,141400,2190762200,32700,32700,32750,32700,80
|
|
20230802,141300,2188143600,32750,32850,32850,32700,75
|
|
20230802,141200,2185686400,32850,32950,32950,32850,107
|
|
20230802,141100,2182170150,32950,32850,32950,32850,943
|
|
20230802,141000,2151192200,32850,32750,32850,32750,58
|
|
20230802,140900,2149289400,32750,32800,32800,32700,131
|
|
20230802,140800,2145002700,32800,32750,32800,32700,27
|
|
20230802,140700,2144117950,32800,32800,32800,32700,77
|
|
20230802,140600,2141596400,32750,32750,32800,32750,41
|
|
20230802,140500,2140251950,32700,32700,32750,32600,163
|
|
20230802,140400,2134921800,32750,32800,32800,32650,58
|
|
20230802,140300,2133021200,32800,32800,32800,32750,17
|
|
20230802,140200,2132464150,32650,32800,32800,32650,89
|
|
20230802,140100,2129553950,32750,32750,32800,32700,35
|
|
20230802,140000,2128407300,32750,32700,32750,32600,512
|
|
20230802,135900,2111696300,32700,32750,32750,32700,49
|
|
20230802,135800,2110092750,32750,32700,32750,32600,95
|
|
20230802,135700,2106990250,32700,32750,32750,32700,50
|
|
20230802,135600,2105353350,32700,32800,32800,32700,151
|
|
20230802,135500,2100410250,32800,32850,32850,32750,35
|
|
20230802,135400,2099262750,32800,32650,32850,32600,119
|
|
20230802,135300,2095371650,32800,32800,32800,32600,1665
|
|
20230802,135200,2041022500,32800,32800,32800,32650,51
|
|
20230802,135100,2039355000,32800,32750,32800,32700,458
|
|
20230802,135000,2024372250,32750,32750,32750,32700,122
|
|
20230802,134900,2020379050,32750,32800,32850,32750,106
|
|
20230802,134800,2016904500,32850,32850,32850,32700,63
|
|
20230802,134700,2014842100,32800,32800,32800,32700,1067
|
|
20230802,134600,1979939500,32750,32800,32800,32750,102
|
|
20230802,134500,1976596800,32750,32850,32850,32750,121
|
|
20230802,134400,1972631450,32800,32900,32900,32750,177
|
|
20230802,134300,1966824850,32850,32750,32850,32750,267
|
|
20230802,134200,1958069650,32750,32800,32800,32700,125
|
|
20230802,134100,1953980750,32750,32750,32750,32700,80
|
|
20230802,134000,1951363000,32700,32800,32850,32700,2436
|
|
20230802,133900,1871596550,32850,32750,32850,32750,84
|
|
20230802,133800,1868843550,32800,32800,32800,32750,108
|
|
20230802,133700,1865305950,32800,32850,32850,32800,42
|
|
20230802,133600,1863927850,32850,32850,32850,32800,177
|
|
20230802,133500,1858120550,32850,32800,32850,32750,101
|
|
20230802,133400,1854810850,32800,32800,32850,32750,38
|
|
20230802,133300,1853564750,32800,32850,32850,32800,39
|
|
20230802,133200,1852285450,32800,32800,32850,32750,40
|
|
20230802,133100,1850973100,32800,32900,32900,32750,354
|
|
20230802,133000,1839361500,32950,32850,32950,32850,38
|
|
20230802,132900,1838111650,32850,32800,32900,32800,104
|
|
20230802,132800,1834697450,32850,32850,32850,32800,102
|
|
20230802,132700,1831346950,32850,32800,32850,32800,74
|
|
20230802,132600,1828917700,32850,32850,32850,32800,117
|
|
20230802,132500,1825079300,32850,32800,32850,32750,465
|
|
20230802,132400,1809843600,32800,32900,32900,32800,106
|
|
20230802,132300,1806365200,32850,32850,32850,32800,97
|
|
20230802,132200,1803181750,32850,32850,32850,32800,78
|
|
20230802,132100,1800621750,32800,32850,32850,32800,89
|
|
20230802,132000,1797700450,32800,32900,32950,32800,59
|
|
20230802,131900,1795761800,32900,32900,32950,32900,130
|
|
20230802,131800,1791483050,32900,32900,32900,32850,56
|
|
20230802,131700,1789643050,32900,32900,32900,32850,80
|
|
20230802,131600,1787013350,32900,32900,32950,32850,50
|
|
20230802,131500,1785369350,32900,32900,32900,32850,42
|
|
20230802,131400,1783987900,32900,32850,32900,32800,59
|
|
20230802,131300,1782051500,32850,32850,32850,32800,31
|
|
20230802,131200,1781033700,32850,32900,32900,32800,153
|
|
20230802,131100,1776010950,32900,32850,32900,32850,14
|
|
20230802,131000,1775550550,32850,32950,32950,32850,87
|
|
20230802,130900,1772690700,32950,32900,32950,32900,40
|
|
20230802,130800,1771374100,32900,32850,32900,32850,59
|
|
20230802,130700,1769435550,32850,32900,32900,32850,99
|
|
20230802,130600,1766182300,32900,32900,32900,32850,77
|
|
20230802,130500,1763649600,32900,32900,32900,32850,72
|
|
20230802,130400,1761283100,32900,32850,32900,32850,152
|
|
20230802,130300,1756288400,32850,32900,32900,32850,30
|
|
20230802,130200,1755302300,32900,32800,32900,32800,111
|
|
20230802,130100,1751658100,32800,32850,32850,32800,31
|
|
20230802,130000,1750641250,32800,32850,32850,32800,78
|
|
20230802,125900,1748081900,32850,32850,32900,32800,42
|
|
20230802,125800,1746701200,32850,32800,32900,32800,67
|
|
20230802,125700,1744501700,32850,32900,32900,32800,117
|
|
20230802,125600,1740662400,32900,33000,33050,32900,184
|
|
20230802,125500,1734601150,33050,33000,33050,32950,52
|
|
20230802,125400,1732887150,32950,32950,32950,32950,25
|
|
20230802,125300,1732063400,32900,32950,33000,32900,118
|
|
20230802,125200,1728177600,33000,33000,33000,33000,29
|
|
20230802,125100,1727220600,33000,32950,33000,32900,107
|
|
20230802,125000,1723695250,32950,32850,32950,32850,40
|
|
20230802,124900,1722379250,32900,32950,32950,32850,37
|
|
20230802,124800,1721162100,32950,32950,33000,32900,80
|
|
20230802,124700,1718528300,32950,32900,32950,32850,26
|
|
20230802,124600,1717673350,32900,32950,32950,32850,120
|
|
20230802,124500,1713728800,32850,32900,32900,32800,81
|
|
20230802,124400,1711066000,32900,32950,32950,32900,25
|
|
20230802,124300,1710243050,32900,32900,32950,32850,69
|
|
20230802,124200,1707973600,32900,32900,32900,32850,99
|
|
20230802,124100,1704720400,32900,32800,32900,32800,797
|
|
20230802,124000,1678575400,32800,32900,32900,32800,496
|
|
20230802,123900,1662304550,32900,32850,32900,32850,66
|
|
20230802,123800,1660135700,32900,32900,32900,32800,105
|
|
20230802,123700,1656686650,32950,32800,32950,32800,202
|
|
20230802,123600,1650046250,32850,32950,33000,32850,146
|
|
20230802,123500,1645246850,32950,32850,32950,32850,119
|
|
20230802,123400,1641331150,32850,32900,32900,32800,111
|
|
20230802,123300,1637685850,32950,32850,32950,32850,43
|
|
20230802,123200,1636271350,32800,32850,32850,32800,99
|
|
20230802,123100,1633019650,32850,32900,32900,32850,103
|
|
20230802,123000,1629634600,32900,32900,32900,32850,58
|
|
20230802,122900,1627727350,32850,32900,32900,32850,292
|
|
20230802,122800,1618133300,32900,32850,32900,32850,387
|
|
20230802,122700,1605418700,32850,32900,32900,32850,741
|
|
20230802,122600,1581074800,32900,33000,33000,32850,216
|
|
20230802,122500,1573969950,33000,32950,33000,32950,66
|
|
20230802,122400,1571794850,32950,33000,33000,32950,76
|
|
20230802,122300,1569289850,33000,33000,33000,33000,9
|
|
20230802,122200,1568992850,33000,33100,33100,33000,55
|
|
20230802,122100,1567175500,33100,33100,33200,33050,80
|
|
20230802,122000,1564527850,33100,33000,33100,32950,34
|
|
20230802,121900,1563405400,33000,32950,33050,32950,116
|
|
20230802,121800,1559576250,33000,33000,33050,33000,17
|
|
20230802,121700,1559014950,33000,33000,33050,33000,55
|
|
20230802,121600,1557199750,33050,33050,33050,33050,40
|
|
20230802,121500,1555877750,33050,33050,33050,32950,202
|
|
20230802,121400,1549211950,33050,33050,33100,33050,50
|
|
20230802,121300,1547557600,33050,33050,33050,33050,32
|
|
20230802,121200,1546500000,33050,33050,33100,33050,49
|
|
20230802,121100,1544879350,33050,33050,33100,33000,63
|
|
20230802,121000,1542799250,33050,33150,33150,33050,46
|
|
20230802,120900,1541277550,33150,33100,33150,33100,57
|
|
20230802,120800,1539390500,33100,33150,33150,33100,35
|
|
20230802,120700,1538230850,33150,33050,33150,33000,114
|
|
20230802,120600,1534461900,33050,33100,33100,33050,46
|
|
20230802,120500,1532940000,33100,33050,33100,33000,115
|
|
20230802,120400,1529142750,33050,33100,33100,33000,39
|
|
20230802,120300,1527853450,33100,33150,33150,33100,23
|
|
20230802,120200,1527091800,33100,33050,33150,33050,50
|
|
20230802,120100,1525436850,33050,33000,33050,33000,44
|
|
20230802,120000,1523983400,33000,33100,33100,33000,57
|
|
20230802,115900,1522100600,33050,33050,33100,33050,77
|
|
20230802,115800,1519554150,33050,33000,33100,32950,103
|
|
20230802,115700,1516154650,33000,33000,33000,32950,14
|
|
20230802,115600,1515692700,33000,33000,33000,32950,102
|
|
20230802,115500,1512330650,33050,33000,33050,33000,53
|
|
20230802,115400,1510580350,33000,33000,33000,32950,17
|
|
20230802,115300,1510019650,33000,33000,33050,33000,49
|
|
20230802,115200,1508401250,33000,32850,33000,32850,116
|
|
20230802,115100,1504582300,32950,33000,33000,32900,60
|
|
20230802,115000,1502607650,32950,32950,33000,32850,402
|
|
20230802,114900,1489394700,32950,32950,33000,32950,54
|
|
20230802,114800,1487614600,32950,33000,33000,32900,65
|
|
20230802,114700,1485474500,33000,32950,33050,32950,35
|
|
20230802,114600,1484319700,32950,32900,32950,32900,60
|
|
20230802,114500,1482344850,32950,32950,33050,32950,52
|
|
20230802,114400,1480630350,32900,33050,33050,32750,1541
|
|
20230802,114300,1429990900,33050,33050,33050,33000,81
|
|
20230802,114200,1427316450,33050,32950,33050,32950,57
|
|
20230802,114100,1425435450,33000,33050,33050,32950,65
|
|
20230802,114000,1423292450,33000,33000,33000,32950,71
|
|
20230802,113900,1420951800,32950,33100,33100,32950,62
|
|
20230802,113800,1418904250,33100,33000,33100,33000,62
|
|
20230802,113700,1416854650,33000,33000,33000,32950,123
|
|
20230802,113600,1412799900,33100,33100,33100,33050,23
|
|
20230802,113500,1412039250,33100,33050,33100,33000,76
|
|
20230802,113400,1409528150,33050,33050,33100,33050,39
|
|
20230802,113300,1408238750,33050,33050,33050,33000,48
|
|
20230802,113200,1406654300,33000,33050,33150,33000,452
|
|
20230802,113100,1391714150,33050,33000,33050,33000,49
|
|
20230802,113000,1390097000,33000,33000,33050,33000,31
|
|
20230802,112900,1389073550,33000,32950,33000,32900,77
|
|
20230802,112800,1386537750,32950,32950,33000,32950,81
|
|
20230802,112700,1383867550,32950,33000,33000,32900,59
|
|
20230802,112600,1381924900,32950,32900,33050,32850,53
|
|
20230802,112500,1380178650,32900,33000,33000,32900,41
|
|
20230802,112400,1378829150,33000,33000,33000,32850,410
|
|
20230802,112300,1365352800,33000,33000,33000,32950,37
|
|
20230802,112200,1364132450,32950,33000,33050,32950,120
|
|
20230802,112100,1360174350,33000,32950,33000,32900,60
|
|
20230802,112000,1358197100,32950,33050,33050,32900,141
|
|
20230802,111900,1353552600,33050,33000,33050,33000,44
|
|
20230802,111800,1352098950,33000,32950,33000,32950,113
|
|
20230802,111700,1348375000,32950,33000,33000,32950,42
|
|
20230802,111600,1346990850,33000,33000,33000,32950,100
|
|
20230802,111500,1343693800,33000,33000,33050,33000,50
|
|
20230802,111400,1342041900,33000,33000,33050,32950,46
|
|
20230802,111300,1340525100,33000,33050,33050,32950,134
|
|
20230802,111200,1336103850,33050,33050,33050,33000,34
|
|
20230802,111100,1334980550,33000,33050,33050,33000,242
|
|
20230802,111000,1326993300,33050,33050,33050,33000,86
|
|
20230802,110900,1324153400,33000,33100,33100,33000,40
|
|
20230802,110800,1322830650,33100,33050,33100,33000,81
|
|
20230802,110700,1320154050,33050,33050,33050,33000,101
|
|
20230802,110600,1316819350,33050,33000,33050,33000,75
|
|
20230802,110500,1314342750,33050,33100,33100,33050,98
|
|
20230802,110400,1311101550,33050,33050,33050,33050,47
|
|
20230802,110300,1309548200,33050,33050,33100,33000,96
|
|
20230802,110200,1306375000,33050,33100,33100,33050,50
|
|
20230802,110100,1304722000,33100,33100,33100,33050,67
|
|
20230802,110000,1302506750,33100,33100,33100,33050,41
|
|
20230802,105900,1301149800,33100,33050,33100,33050,266
|
|
20230802,105800,1292357500,33100,33200,33200,33100,183
|
|
20230802,105700,1286291450,33200,33200,33200,33150,13
|
|
20230802,105600,1285859950,33200,33250,33250,33050,279
|
|
20230802,105500,1276618700,33250,33300,33300,33200,47
|
|
20230802,105400,1275056300,33300,33300,33300,33250,88
|
|
20230802,105300,1272127800,33300,33300,33300,33300,22
|
|
20230802,105200,1271395200,33300,33350,33350,33150,448
|
|
20230802,105100,1256514700,33250,33350,33350,33250,41
|
|
20230802,105000,1255149900,33300,33350,33350,33300,53
|
|
20230802,104900,1253382800,33300,33350,33350,33300,52
|
|
20230802,104800,1251650300,33300,33350,33350,33300,51
|
|
20230802,104700,1249951550,33350,33350,33350,33300,58
|
|
20230802,104600,1248019350,33350,33350,33350,33300,48
|
|
20230802,104500,1246419650,33350,33300,33350,33300,28
|
|
20230802,104400,1245487050,33300,33350,33350,33300,37
|
|
20230802,104300,1244253800,33350,33350,33350,33300,78
|
|
20230802,104200,1241655050,33350,33350,33350,33350,37
|
|
20230802,104100,1240421100,33350,33350,33350,33350,15
|
|
20230802,104000,1239920850,33350,33300,33350,33250,96
|
|
20230802,103900,1236723900,33300,33350,33350,33300,35
|
|
20230802,103800,1235557250,33350,33350,33350,33250,40
|
|
20230802,103700,1234223900,33350,33400,33400,33250,67
|
|
20230802,103600,1231991300,33350,33500,33500,33350,26
|
|
20230802,103500,1231121650,33500,33500,33500,33450,123
|
|
20230802,103400,1227005500,33500,33400,33500,33200,1563
|
|
20230802,103300,1174818550,33400,33300,33400,33250,623
|
|
20230802,103200,1154065600,33300,33250,33300,33250,153
|
|
20230802,103100,1148975700,33250,33200,33250,33050,3019
|
|
20230802,103000,1049190500,33250,33250,33250,33200,58
|
|
20230802,102900,1047263700,33250,33200,33250,33200,25
|
|
20230802,102800,1046432500,33200,33200,33200,33100,47
|
|
20230802,102700,1044874000,33150,33250,33250,33150,223
|
|
20230802,102600,1037469850,33250,33200,33250,33200,161
|
|
20230802,102500,1032122800,33200,33150,33250,33150,102
|
|
20230802,102400,1028739100,33200,33250,33250,33200,39
|
|
20230802,102300,1027443950,33250,33250,33250,33250,16
|
|
20230802,102200,1026911950,33200,33250,33250,33200,66
|
|
20230802,102100,1024718450,33250,33200,33250,33200,74
|
|
20230802,102000,1022259650,33250,33200,33250,33200,48
|
|
20230802,101900,1020665650,33250,33250,33250,33250,30
|
|
20230802,101800,1019668150,33250,33200,33250,33200,47
|
|
20230802,101700,1018105500,33250,33250,33250,33200,20
|
|
20230802,101600,1017440800,33200,33300,33300,33200,165
|
|
20230802,101500,1011951750,33300,33300,33300,33300,25
|
|
20230802,101400,1011119250,33300,33350,33350,33300,39
|
|
20230802,101300,1009820150,33350,33250,33350,33250,147
|
|
20230802,101200,1004926300,33300,33300,33400,33300,316
|
|
20230802,101100,994395900,33300,33250,33300,33200,255
|
|
20230802,101000,985917650,33200,33200,33200,33200,60
|
|
20230802,100900,983925650,33200,33150,33200,33150,42
|
|
20230802,100800,982532700,33200,33250,33250,33150,113
|
|
20230802,100700,978779700,33250,33250,33250,33250,15
|
|
20230802,100600,978280950,33150,33100,33150,33100,527
|
|
20230802,100500,960817250,33100,33050,33100,33050,153
|
|
20230802,100400,955755000,33100,33100,33100,33000,318
|
|
20230802,100300,945243700,33100,32950,33150,32950,963
|
|
20230802,100200,913416700,32900,32800,32900,32750,707
|
|
20230802,100100,890206250,32850,32800,32850,32750,116
|
|
20230802,100000,886404300,32750,32700,32800,32700,202
|
|
20230802,095900,879793100,32700,32800,32800,32700,139
|
|
20230802,095800,875247350,32800,32750,32850,32700,163
|
|
20230802,095700,869912550,32750,32800,32800,32700,266
|
|
20230802,095600,861202450,32750,32750,32800,32750,178
|
|
20230802,095500,855372150,32750,32750,32850,32750,198
|
|
20230802,095400,848884450,32750,32800,32850,32750,182
|
|
20230802,095300,842922900,32800,32750,32800,32700,233
|
|
20230802,095200,835303200,32700,32750,32800,32700,218
|
|
20230802,095100,828168850,32750,32750,32800,32750,1768
|
|
20230802,095000,770266050,32800,32800,32850,32750,159
|
|
20230802,094900,765057350,32800,32800,32800,32750,214
|
|
20230802,094800,758045600,32750,32800,32800,32750,236
|
|
20230802,094700,750315600,32800,32850,32850,32750,214
|
|
20230802,094600,743297950,32850,32850,32850,32800,201
|
|
20230802,094500,736703600,32850,32900,32900,32850,258
|
|
20230802,094400,728226950,32850,32850,32900,32850,246
|
|
20230802,094300,720145500,32900,33000,33050,32850,156
|
|
20230802,094200,715017850,32900,32900,33000,32900,361
|
|
20230802,094100,703137600,32900,32900,32950,32900,221
|
|
20230802,094000,695865100,32950,32850,32950,32850,430
|
|
20230802,093900,681721700,32850,32750,32900,32750,957
|
|
20230802,093800,650293000,32750,32850,32850,32750,235
|
|
20230802,093700,642594450,32850,32800,32850,32800,234
|
|
20230802,093600,634917150,32850,32750,32850,32750,275
|
|
20230802,093500,625899400,32800,32750,32850,32750,558
|
|
20230802,093400,607613600,32800,32800,32850,32750,357
|
|
20230802,093300,595916850,32800,32850,32850,32800,302
|
|
20230802,093200,586010550,32800,32900,32900,32800,288
|
|
20230802,093100,576548200,32900,32800,32900,32800,228
|
|
20230802,093000,569060500,32800,32900,32900,32800,1043
|
|
20230802,092900,534826100,32800,32900,32900,32800,271
|
|
20230802,092800,525925300,32900,32800,32900,32800,319
|
|
20230802,092700,515448600,32800,32900,32900,32800,177
|
|
20230802,092600,509639650,32800,32800,32800,32800,232
|
|
20230802,092500,502030050,32800,32800,32800,32800,194
|
|
20230802,092400,495666850,32850,32850,32850,32850,537
|
|
20230802,092300,478026400,32900,32850,32900,32850,174
|
|
20230802,092200,472305900,32800,32800,33000,32800,252
|
|
20230802,092100,464035800,32800,33000,33000,32800,153
|
|
20230802,092000,459010150,32800,32850,33050,32800,231
|
|
20230802,091900,451418600,32850,32850,32950,32800,371
|
|
20230802,091800,439234000,32850,32850,33050,32850,199
|
|
20230802,091700,432695650,32850,33050,33050,32850,196
|
|
20230802,091600,426255100,33050,33000,33050,32800,395
|
|
20230802,091500,413264750,33000,32850,33000,32750,1004
|
|
20230802,091400,380356950,32850,32800,33050,32800,326
|
|
20230802,091300,369657000,32800,32900,33150,32750,214
|
|
20230802,091200,362634800,32700,32750,32800,32700,180
|
|
20230802,091100,356740800,32750,32800,32800,32650,1632
|
|
20230802,091000,303344050,32800,32800,32800,32750,389
|
|
20230802,090900,290598200,32850,32900,32900,32750,2802
|
|
20230802,090800,198580600,33000,32950,33000,32900,264
|
|
20230802,090700,189883550,33050,33000,33250,32900,1529
|
|
20230802,090600,139417100,33000,33050,33150,33000,1170
|
|
20230802,090500,100777150,33100,33200,33200,33100,702
|
|
20230802,090400,77516150,33250,33250,33250,33250,177
|
|
20230802,090300,71630900,33250,33250,33350,33200,244
|
|
20230802,090200,63518300,33250,33300,33650,33250,244
|
|
20230802,090100,55391200,33300,33300,33300,33250,389
|
|
20230802,090000,42441500,33300,33450,33500,33300,1264
|