655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,195200,1187624550,33350,33350,33350,33350,152
|
|
20230803,195100,1187624550,33350,33350,33350,33350,0
|
|
20230803,195000,1187624550,33350,33350,33350,33350,0
|
|
20230803,194900,1187624550,33350,33350,33350,33350,0
|
|
20230803,194800,1187624550,33350,33350,33350,33350,0
|
|
20230803,194700,1187624550,33350,33350,33350,33350,0
|
|
20230803,194600,1187624550,33350,33350,33350,33350,0
|
|
20230803,194500,1187624550,33350,33350,33350,33350,0
|
|
20230803,194400,1187624550,33350,33350,33350,33350,0
|
|
20230803,194300,1187624550,33350,33350,33350,33350,0
|
|
20230803,194200,1187624550,33350,33350,33350,33350,0
|
|
20230803,194100,1187624550,33350,33350,33350,33350,0
|
|
20230803,194000,1187624550,33350,33350,33350,33350,0
|
|
20230803,193900,1187624550,33350,33350,33350,33350,0
|
|
20230803,193800,1187624550,33350,33350,33350,33350,0
|
|
20230803,193700,1187624550,33350,33350,33350,33350,0
|
|
20230803,193600,1187624550,33350,33350,33350,33350,0
|
|
20230803,193500,1187624550,33350,33350,33350,33350,0
|
|
20230803,193400,1187624550,33350,33350,33350,33350,0
|
|
20230803,193300,1187624550,33350,33350,33350,33350,0
|
|
20230803,193200,1187624550,33350,33350,33350,33350,0
|
|
20230803,193100,1187624550,33350,33350,33350,33350,0
|
|
20230803,193000,1187624550,33350,33350,33350,33350,0
|
|
20230803,192900,1187624550,33350,33350,33350,33350,0
|
|
20230803,192800,1187624550,33350,33350,33350,33350,0
|
|
20230803,192700,1187624550,33350,33350,33350,33350,0
|
|
20230803,192600,1187624550,33350,33350,33350,33350,0
|
|
20230803,192500,1187624550,33350,33350,33350,33350,0
|
|
20230803,192400,1187624550,33350,33350,33350,33350,0
|
|
20230803,192300,1187624550,33350,33350,33350,33350,0
|
|
20230803,192200,1187624550,33350,33350,33350,33350,152
|
|
20230803,192100,1187624550,33350,33350,33350,33350,0
|
|
20230803,192000,1187624550,33350,33350,33350,33350,0
|
|
20230803,191900,1187624550,33350,33350,33350,33350,0
|
|
20230803,191800,1187624550,33350,33350,33350,33350,0
|
|
20230803,191700,1187624550,33350,33350,33350,33350,0
|
|
20230803,191600,1187624550,33350,33350,33350,33350,0
|
|
20230803,191500,1187624550,33350,33350,33350,33350,0
|
|
20230803,191400,1187624550,33350,33350,33350,33350,0
|
|
20230803,191300,1187624550,33350,33350,33350,33350,0
|
|
20230803,191200,1187624550,33350,33350,33350,33350,0
|
|
20230803,191100,1187624550,33350,33350,33350,33350,0
|
|
20230803,191000,1187624550,33350,33350,33350,33350,0
|
|
20230803,190900,1187624550,33350,33350,33350,33350,0
|
|
20230803,190800,1187624550,33350,33350,33350,33350,0
|
|
20230803,190700,1187624550,33350,33350,33350,33350,0
|
|
20230803,190600,1187624550,33350,33350,33350,33350,0
|
|
20230803,190500,1187624550,33350,33350,33350,33350,0
|
|
20230803,190400,1187624550,33350,33350,33350,33350,0
|
|
20230803,190300,1187624550,33350,33350,33350,33350,0
|
|
20230803,190200,1187624550,33350,33350,33350,33350,0
|
|
20230803,190100,1187624550,33350,33350,33350,33350,0
|
|
20230803,190000,1187624550,33350,33350,33350,33350,0
|
|
20230803,185900,1187624550,33350,33350,33350,33350,0
|
|
20230803,185800,1187624550,33350,33350,33350,33350,0
|
|
20230803,185700,1187624550,33350,33350,33350,33350,0
|
|
20230803,185600,1187624550,33350,33350,33350,33350,0
|
|
20230803,185500,1187624550,33350,33350,33350,33350,0
|
|
20230803,185400,1187624550,33350,33350,33350,33350,0
|
|
20230803,185300,1187624550,33350,33350,33350,33350,0
|
|
20230803,185200,1187624550,33350,33350,33350,33350,152
|
|
20230803,185100,1187624550,33350,33350,33350,33350,0
|
|
20230803,185000,1187624550,33350,33350,33350,33350,0
|
|
20230803,184900,1187624550,33350,33350,33350,33350,0
|
|
20230803,184800,1187624550,33350,33350,33350,33350,0
|
|
20230803,184700,1187624550,33350,33350,33350,33350,0
|
|
20230803,184600,1187624550,33350,33350,33350,33350,0
|
|
20230803,184500,1187624550,33350,33350,33350,33350,0
|
|
20230803,184400,1187624550,33350,33350,33350,33350,0
|
|
20230803,184300,1187624550,33350,33350,33350,33350,0
|
|
20230803,184200,1187624550,33350,33350,33350,33350,0
|
|
20230803,184100,1187624550,33350,33350,33350,33350,0
|
|
20230803,184000,1187624550,33350,33350,33350,33350,0
|
|
20230803,183900,1187624550,33350,33350,33350,33350,0
|
|
20230803,183800,1187624550,33350,33350,33350,33350,0
|
|
20230803,183700,1187624550,33350,33350,33350,33350,0
|
|
20230803,183600,1187624550,33350,33350,33350,33350,0
|
|
20230803,183500,1187624550,33350,33350,33350,33350,0
|
|
20230803,183400,1187624550,33350,33350,33350,33350,0
|
|
20230803,183300,1187624550,33350,33350,33350,33350,0
|
|
20230803,183200,1187624550,33350,33350,33350,33350,0
|
|
20230803,183100,1187624550,33350,33350,33350,33350,0
|
|
20230803,183000,1187624550,33350,33350,33350,33350,0
|
|
20230803,182900,1187624550,33350,33350,33350,33350,0
|
|
20230803,182800,1187624550,33350,33350,33350,33350,0
|
|
20230803,182700,1187624550,33350,33350,33350,33350,0
|
|
20230803,182600,1187624550,33350,33350,33350,33350,0
|
|
20230803,182500,1187624550,33350,33350,33350,33350,0
|
|
20230803,182400,1187624550,33350,33350,33350,33350,0
|
|
20230803,182300,1187624550,33350,33350,33350,33350,0
|
|
20230803,182200,1187624550,33350,33350,33350,33350,152
|
|
20230803,182100,1187624550,33350,33350,33350,33350,0
|
|
20230803,182000,1187624550,33350,33350,33350,33350,0
|
|
20230803,181900,1187624550,33350,33350,33350,33350,0
|
|
20230803,181800,1187624550,33350,33350,33350,33350,0
|
|
20230803,181700,1187624550,33350,33350,33350,33350,0
|
|
20230803,181600,1187624550,33350,33350,33350,33350,0
|
|
20230803,181500,1187624550,33350,33350,33350,33350,0
|
|
20230803,181400,1187624550,33350,33350,33350,33350,0
|
|
20230803,181300,1187624550,33350,33350,33350,33350,0
|
|
20230803,181200,1187624550,33350,33350,33350,33350,0
|
|
20230803,181100,1187624550,33350,33350,33350,33350,0
|
|
20230803,181000,1187624550,33350,33350,33350,33350,0
|
|
20230803,180900,1187624550,33350,33350,33350,33350,0
|
|
20230803,180800,1187624550,33350,33350,33350,33350,0
|
|
20230803,180700,1187624550,33350,33350,33350,33350,0
|
|
20230803,180600,1187624550,33350,33350,33350,33350,0
|
|
20230803,180500,1187624550,33350,33350,33350,33350,0
|
|
20230803,180400,1187624550,33350,33350,33350,33350,0
|
|
20230803,180300,1187624550,33350,33350,33350,33350,0
|
|
20230803,180200,1187624550,33350,33350,33350,33350,0
|
|
20230803,180100,1187624550,33350,33350,33350,33350,0
|
|
20230803,180000,1187624550,33350,33350,33350,33350,0
|
|
20230803,175900,1187624550,33350,33350,33350,33350,0
|
|
20230803,175800,1187624550,33350,33350,33350,33350,0
|
|
20230803,175700,1187624550,33350,33350,33350,33350,0
|
|
20230803,175600,1187624550,33350,33350,33350,33350,0
|
|
20230803,175500,1187624550,33350,33350,33350,33350,0
|
|
20230803,175400,1187624550,33350,33350,33350,33350,0
|
|
20230803,175300,1187624550,33350,33350,33350,33350,0
|
|
20230803,175200,1187624550,33350,33350,33350,33350,152
|
|
20230803,175100,1187624550,33350,33350,33350,33350,0
|
|
20230803,175000,1187624550,33350,33350,33350,33350,0
|
|
20230803,174900,1187624550,33350,33350,33350,33350,0
|
|
20230803,174800,1187624550,33350,33350,33350,33350,0
|
|
20230803,174700,1187624550,33350,33350,33350,33350,0
|
|
20230803,174600,1187624550,33350,33350,33350,33350,0
|
|
20230803,174500,1187624550,33350,33350,33350,33350,0
|
|
20230803,174400,1187624550,33350,33350,33350,33350,0
|
|
20230803,174300,1187624550,33350,33350,33350,33350,0
|
|
20230803,174200,1187624550,33350,33350,33350,33350,0
|
|
20230803,174100,1187624550,33350,33350,33350,33350,0
|
|
20230803,174000,1187624550,33350,33350,33350,33350,0
|
|
20230803,173900,1187624550,33350,33350,33350,33350,0
|
|
20230803,173800,1187624550,33350,33350,33350,33350,0
|
|
20230803,173700,1187624550,33350,33350,33350,33350,0
|
|
20230803,173600,1187624550,33350,33350,33350,33350,0
|
|
20230803,173500,1187624550,33350,33350,33350,33350,0
|
|
20230803,173400,1187624550,33350,33350,33350,33350,0
|
|
20230803,173300,1187624550,33350,33350,33350,33350,0
|
|
20230803,173200,1187624550,33350,33350,33350,33350,0
|
|
20230803,173100,1187624550,33350,33350,33350,33350,0
|
|
20230803,173000,1187624550,33350,33350,33350,33350,0
|
|
20230803,172900,1187624550,33350,33350,33350,33350,0
|
|
20230803,172800,1187624550,33350,33350,33350,33350,0
|
|
20230803,172700,1187624550,33350,33350,33350,33350,0
|
|
20230803,172600,1187624550,33350,33350,33350,33350,0
|
|
20230803,172500,1187624550,33350,33350,33350,33350,0
|
|
20230803,172400,1187624550,33350,33350,33350,33350,0
|
|
20230803,172300,1187624550,33350,33350,33350,33350,0
|
|
20230803,172200,1187624550,33350,33350,33350,33350,152
|
|
20230803,172100,1187624550,33350,33350,33350,33350,0
|
|
20230803,172000,1187624550,33350,33350,33350,33350,0
|
|
20230803,171900,1187624550,33350,33350,33350,33350,0
|
|
20230803,171800,1187624550,33350,33350,33350,33350,0
|
|
20230803,171700,1187624550,33350,33350,33350,33350,0
|
|
20230803,171600,1187624550,33350,33350,33350,33350,0
|
|
20230803,171500,1187624550,33350,33350,33350,33350,0
|
|
20230803,171400,1187624550,33350,33350,33350,33350,0
|
|
20230803,171300,1187624550,33350,33350,33350,33350,0
|
|
20230803,171200,1187624550,33350,33350,33350,33350,0
|
|
20230803,171100,1187624550,33350,33350,33350,33350,0
|
|
20230803,171000,1187624550,33350,33350,33350,33350,0
|
|
20230803,170900,1187624550,33350,33350,33350,33350,0
|
|
20230803,170800,1187624550,33350,33350,33350,33350,0
|
|
20230803,170700,1187624550,33350,33350,33350,33350,0
|
|
20230803,170600,1187624550,33350,33350,33350,33350,0
|
|
20230803,170500,1187624550,33350,33350,33350,33350,0
|
|
20230803,170400,1187624550,33350,33350,33350,33350,0
|
|
20230803,170300,1187624550,33350,33350,33350,33350,0
|
|
20230803,170200,1187624550,33350,33350,33350,33350,0
|
|
20230803,170100,1187624550,33350,33350,33350,33350,0
|
|
20230803,170000,1187624550,33350,33350,33350,33350,0
|
|
20230803,165900,1187624550,33350,33350,33350,33350,0
|
|
20230803,165800,1187624550,33350,33350,33350,33350,0
|
|
20230803,165700,1187624550,33350,33350,33350,33350,0
|
|
20230803,165600,1187624550,33350,33350,33350,33350,0
|
|
20230803,165500,1187624550,33350,33350,33350,33350,0
|
|
20230803,165400,1187624550,33350,33350,33350,33350,0
|
|
20230803,165300,1187624550,33350,33350,33350,33350,0
|
|
20230803,165200,1187624550,33350,33350,33350,33350,152
|
|
20230803,165100,1187624550,33350,33350,33350,33350,0
|
|
20230803,165000,1187624550,33350,33350,33350,33350,0
|
|
20230803,164900,1187624550,33350,33350,33350,33350,0
|
|
20230803,164800,1187624550,33350,33350,33350,33350,0
|
|
20230803,164700,1187624550,33350,33350,33350,33350,0
|
|
20230803,164600,1187624550,33350,33350,33350,33350,0
|
|
20230803,164500,1187624550,33350,33350,33350,33350,0
|
|
20230803,164400,1187624550,33350,33350,33350,33350,0
|
|
20230803,164300,1187624550,33350,33350,33350,33350,0
|
|
20230803,164200,1187624550,33350,33350,33350,33350,0
|
|
20230803,164100,1187624550,33350,33350,33350,33350,0
|
|
20230803,164000,1187624550,33350,33350,33350,33350,0
|
|
20230803,163900,1187624550,33350,33350,33350,33350,0
|
|
20230803,163800,1187624550,33350,33350,33350,33350,0
|
|
20230803,163700,1187624550,33350,33350,33350,33350,0
|
|
20230803,163600,1187624550,33350,33350,33350,33350,0
|
|
20230803,163500,1187624550,33350,33350,33350,33350,0
|
|
20230803,163400,1187624550,33350,33350,33350,33350,0
|
|
20230803,163300,1187624550,33350,33350,33350,33350,0
|
|
20230803,163200,1187624550,33350,33350,33350,33350,0
|
|
20230803,163100,1187624550,33350,33350,33350,33350,0
|
|
20230803,163000,1187624550,33350,33350,33350,33350,0
|
|
20230803,162900,1187624550,33350,33350,33350,33350,0
|
|
20230803,162800,1187624550,33350,33350,33350,33350,0
|
|
20230803,162700,1187624550,33350,33350,33350,33350,0
|
|
20230803,162600,1187624550,33350,33350,33350,33350,0
|
|
20230803,162500,1187624550,33350,33350,33350,33350,0
|
|
20230803,162400,1187624550,33350,33350,33350,33350,0
|
|
20230803,162300,1187624550,33350,33350,33350,33350,0
|
|
20230803,162200,1187624550,33350,33350,33350,33350,152
|
|
20230803,162100,1187624550,33350,33350,33350,33350,0
|
|
20230803,162000,1187624550,33350,33350,33350,33350,0
|
|
20230803,161900,1187624550,33350,33350,33350,33350,0
|
|
20230803,161800,1187624550,33350,33350,33350,33350,0
|
|
20230803,161700,1187624550,33350,33350,33350,33350,0
|
|
20230803,161600,1187624550,33350,33350,33350,33350,0
|
|
20230803,161500,1187624550,33350,33350,33350,33350,0
|
|
20230803,161400,1187624550,33350,33350,33350,33350,0
|
|
20230803,161300,1187624550,33350,33350,33350,33350,0
|
|
20230803,161200,1187624550,33350,33350,33350,33350,0
|
|
20230803,161100,1187624550,33350,33350,33350,33350,0
|
|
20230803,161000,1187624550,33350,33350,33350,33350,0
|
|
20230803,160900,1187624550,33350,33350,33350,33350,0
|
|
20230803,160800,1187624550,33350,33350,33350,33350,0
|
|
20230803,160700,1187624550,33350,33350,33350,33350,0
|
|
20230803,160600,1187624550,33350,33350,33350,33350,0
|
|
20230803,160500,1187624550,33350,33350,33350,33350,0
|
|
20230803,160400,1187624550,33350,33350,33350,33350,0
|
|
20230803,160300,1187624550,33350,33350,33350,33350,0
|
|
20230803,160200,1187624550,33350,33350,33350,33350,0
|
|
20230803,160100,1187624550,33350,33350,33350,33350,0
|
|
20230803,160000,1187624550,33350,33350,33350,33350,0
|
|
20230803,155900,1187624550,33350,33350,33350,33350,0
|
|
20230803,155800,1187624550,33350,33350,33350,33350,0
|
|
20230803,155700,1187624550,33350,33350,33350,33350,0
|
|
20230803,155600,1187624550,33350,33350,33350,33350,0
|
|
20230803,155500,1187624550,33350,33350,33350,33350,0
|
|
20230803,155400,1187624550,33350,33350,33350,33350,0
|
|
20230803,155300,1187624550,33350,33350,33350,33350,0
|
|
20230803,155200,1187624550,33350,33350,33350,33350,152
|
|
20230803,155100,1187624550,33350,33350,33350,33350,0
|
|
20230803,155000,1187624550,33350,33350,33350,33350,0
|
|
20230803,154900,1187624550,33350,33350,33350,33350,0
|
|
20230803,154800,1187624550,33350,33350,33350,33350,0
|
|
20230803,154700,1187624550,33350,33350,33350,33350,0
|
|
20230803,154600,1187624550,33350,33350,33350,33350,0
|
|
20230803,154500,1187624550,33350,33350,33350,33350,0
|
|
20230803,154400,1187624550,33350,33350,33350,33350,0
|
|
20230803,154300,1187624550,33350,33350,33350,33350,0
|
|
20230803,154200,1187624550,33350,33350,33350,33350,0
|
|
20230803,154100,1187624550,33350,33350,33350,33350,0
|
|
20230803,154000,1187624550,33350,33350,33350,33350,0
|
|
20230803,153900,1187624550,33350,33350,33350,33350,0
|
|
20230803,153800,1187624550,33350,33350,33350,33350,0
|
|
20230803,153700,1187624550,33350,33350,33350,33350,0
|
|
20230803,153600,1187624550,33350,33350,33350,33350,0
|
|
20230803,153500,1187624550,33350,33350,33350,33350,0
|
|
20230803,153400,1187624550,33350,33350,33350,33350,0
|
|
20230803,153300,1187624550,33350,33350,33350,33350,0
|
|
20230803,153200,1187624550,33350,33350,33350,33350,0
|
|
20230803,153100,1187624550,33350,33350,33350,33350,0
|
|
20230803,153000,1187624550,33350,33350,33350,33350,152
|
|
20230803,152900,1182555350,33350,33350,33350,33350,0
|
|
20230803,152800,1182555350,33350,33350,33350,33350,0
|
|
20230803,152700,1182555350,33350,33350,33350,33350,0
|
|
20230803,152600,1182555350,33350,33350,33350,33350,0
|
|
20230803,152500,1182555350,33350,33350,33350,33350,0
|
|
20230803,152400,1182555350,33350,33350,33350,33350,0
|
|
20230803,152300,1182555350,33350,33350,33350,33350,0
|
|
20230803,152200,1182555350,33350,33350,33350,33350,0
|
|
20230803,152100,1182555350,33350,33350,33350,33350,0
|
|
20230803,152000,1182555350,33350,33350,33350,33350,0
|
|
20230803,151900,1182555350,33350,33200,33350,33200,6
|
|
20230803,151800,1182356000,33150,33200,33400,33150,89
|
|
20230803,151700,1179399950,33400,33250,33400,33150,82
|
|
20230803,151600,1176673750,33200,33250,33250,33200,59
|
|
20230803,151500,1174714750,33200,33150,33200,33150,60
|
|
20230803,151400,1172724000,33150,33150,33150,33150,43
|
|
20230803,151300,1171298550,33150,33200,33200,33150,43
|
|
20230803,151200,1169872100,33200,33150,33200,33150,99
|
|
20230803,151100,1166587350,33200,33250,33250,33200,35
|
|
20230803,151000,1165424950,33250,33300,33350,33250,60
|
|
20230803,150900,1163429050,33300,33300,33300,33250,66
|
|
20230803,150800,1161232150,33350,33350,33350,33300,36
|
|
20230803,150700,1160031950,33350,33350,33400,33350,31
|
|
20230803,150600,1158997900,33350,33400,33450,33350,127
|
|
20230803,150500,1154759750,33400,33400,33450,33400,61
|
|
20230803,150400,1152720850,33400,33400,33400,33400,49
|
|
20230803,150300,1151084250,33400,33500,33500,33400,50
|
|
20230803,150200,1149411800,33450,33450,33500,33450,61
|
|
20230803,150100,1147370150,33450,33400,33500,33400,122
|
|
20230803,150000,1143286750,33400,33450,33450,33350,76
|
|
20230803,145900,1140749700,33450,33500,33550,33450,173
|
|
20230803,145800,1134954900,33500,33650,33650,33500,56
|
|
20230803,145700,1133074750,33700,33700,33700,33700,6
|
|
20230803,145600,1132872550,33700,33700,33700,33700,76
|
|
20230803,145500,1130311350,33650,33700,33700,33650,16
|
|
20230803,145400,1129772200,33700,33650,33700,33650,68
|
|
20230803,145300,1127483600,33650,33650,33650,33650,2
|
|
20230803,145200,1127416300,33500,33550,33550,33500,16
|
|
20230803,145100,1126879550,33450,33550,33550,33450,364
|
|
20230803,145000,1114703000,33600,33600,33600,33600,29
|
|
20230803,144900,1113728600,33650,33650,33650,33650,5
|
|
20230803,144800,1113560350,33650,33700,33700,33650,68
|
|
20230803,144700,1111272000,33650,33650,33650,33650,17
|
|
20230803,144600,1110699950,33650,33700,33700,33650,75
|
|
20230803,144500,1108173000,33700,33700,33700,33700,4
|
|
20230803,144400,1108038200,33650,33650,33650,33600,17
|
|
20230803,144300,1107466200,33650,33650,33650,33650,64
|
|
20230803,144200,1105312600,33650,33650,33650,33600,9
|
|
20230803,144100,1105009950,33650,33700,33700,33650,15
|
|
20230803,144000,1104505050,33700,33700,33700,33700,73
|
|
20230803,143900,1102044950,33650,33700,33700,33650,4
|
|
20230803,143800,1101910200,33700,33700,33700,33700,67
|
|
20230803,143700,1099652300,33700,33800,33800,33700,78
|
|
20230803,143600,1097021750,33800,33750,33800,33750,19
|
|
20230803,143500,1096380300,33700,33700,33700,33700,58
|
|
20230803,143400,1094425700,33700,33700,33700,33700,3
|
|
20230803,143300,1094324600,33700,33700,33700,33700,16
|
|
20230803,143200,1093785400,33650,33700,33700,33650,65
|
|
20230803,143100,1091594950,33700,33700,33700,33700,6
|
|
20230803,143000,1091392750,33700,33700,33700,33700,0
|
|
20230803,142900,1091392750,33700,33700,33700,33650,86
|
|
20230803,142800,1088495350,33650,33650,33650,33650,1
|
|
20230803,142700,1088461700,33700,33700,33700,33700,61
|
|
20230803,142600,1086406000,33700,33700,33700,33700,0
|
|
20230803,142500,1086406000,33700,33700,33700,33700,0
|
|
20230803,142400,1086406000,33700,33550,33700,33500,77
|
|
20230803,142300,1083814100,33500,33650,33650,33500,50
|
|
20230803,142200,1082136150,33650,33700,33700,33650,25
|
|
20230803,142100,1081294400,33700,33650,33700,33650,61
|
|
20230803,142000,1079238750,33700,33700,33700,33700,0
|
|
20230803,141900,1079238750,33700,33700,33700,33700,61
|
|
20230803,141800,1077183050,33650,33650,33650,33650,15
|
|
20230803,141700,1076678300,33650,33650,33650,33650,0
|
|
20230803,141600,1076678300,33650,33650,33650,33650,59
|
|
20230803,141500,1074692950,33650,33650,33650,33650,10
|
|
20230803,141400,1074356450,33650,33650,33650,33650,0
|
|
20230803,141300,1074356450,33650,33650,33650,33650,61
|
|
20230803,141200,1072303800,33650,33650,33650,33650,12
|
|
20230803,141100,1071900000,33650,33700,33700,33650,85
|
|
20230803,141000,1069036750,33700,33700,33700,33700,8
|
|
20230803,140900,1068767150,33700,33800,33850,33700,218
|
|
20230803,140800,1061388050,33750,33800,33800,33750,97
|
|
20230803,140700,1058110450,33800,33800,33800,33800,10
|
|
20230803,140600,1057772450,33800,33800,33800,33800,2
|
|
20230803,140500,1057704850,33800,33750,33800,33700,343
|
|
20230803,140400,1046137450,33800,33800,33800,33800,12
|
|
20230803,140300,1045731850,33800,33800,33800,33800,68
|
|
20230803,140200,1043433450,33800,33800,33800,33800,17
|
|
20230803,140100,1042858850,33800,33800,33800,33800,50
|
|
20230803,140000,1041168850,33750,33750,33750,33750,67
|
|
20230803,135900,1038907600,33700,33700,33700,33700,0
|
|
20230803,135800,1038907600,33700,33750,33750,33700,52
|
|
20230803,135700,1037154150,33750,33750,33750,33750,76
|
|
20230803,135600,1034589150,33700,33700,33700,33700,5
|
|
20230803,135500,1034420650,33750,33750,33750,33750,91
|
|
20230803,135400,1031349400,33750,33750,33750,33750,0
|
|
20230803,135300,1031349400,33750,33750,33750,33700,17
|
|
20230803,135200,1030775700,33750,33800,33800,33750,64
|
|
20230803,135100,1028612700,33750,33750,33750,33750,0
|
|
20230803,135000,1028612700,33750,33750,33750,33750,21
|
|
20230803,134900,1027903950,33800,33750,33800,33750,52
|
|
20230803,134800,1026148450,33700,33700,33700,33700,9
|
|
20230803,134700,1025845150,33700,33700,33700,33700,77
|
|
20230803,134600,1023250250,33650,33750,33750,33650,61
|
|
20230803,134500,1021194100,33700,33700,33700,33700,5
|
|
20230803,134400,1021025600,33750,33750,33750,33750,81
|
|
20230803,134300,1018291850,33750,33750,33750,33750,30
|
|
20230803,134200,1017279350,33750,33700,33750,33700,67
|
|
20230803,134100,1015020300,33700,33700,33700,33700,85
|
|
20230803,134000,1012155800,33700,33700,33700,33700,20
|
|
20230803,133900,1011481800,33750,33750,33750,33750,3
|
|
20230803,133800,1011380550,33700,33700,33700,33650,43
|
|
20230803,133700,1009932200,33700,33700,33700,33700,4
|
|
20230803,133600,1009797400,33700,33700,33700,33700,73
|
|
20230803,133500,1007337300,33700,33700,33750,33700,36
|
|
20230803,133400,1006123600,33650,33700,33700,33650,113
|
|
20230803,133300,1002315550,33750,33700,33750,33700,78
|
|
20230803,133200,999683850,33750,33750,33750,33750,3
|
|
20230803,133100,999582600,33800,33850,33850,33800,67
|
|
20230803,133000,997317500,33800,33800,33800,33800,46
|
|
20230803,132900,995762700,33850,33850,33850,33850,1
|
|
20230803,132800,995728850,33850,33750,33850,33750,118
|
|
20230803,132700,991737100,33750,33750,33750,33750,7
|
|
20230803,132600,991500850,33850,33800,33850,33800,106
|
|
20230803,132500,987914200,33800,33800,33800,33800,73
|
|
20230803,132400,985446800,33850,33900,33900,33850,78
|
|
20230803,132300,982805650,33850,33850,33850,33850,5
|
|
20230803,132200,982636400,33850,33850,33850,33850,10
|
|
20230803,132100,982297900,33900,33900,33900,33900,0
|
|
20230803,132000,982297900,33900,33900,33900,33900,245
|
|
20230803,131900,973992400,33900,33900,33900,33900,290
|
|
20230803,131800,964161400,33950,33950,34000,33950,258
|
|
20230803,131700,955397900,33950,33900,33950,33900,136
|
|
20230803,131600,950780750,33950,33950,34000,33950,33
|
|
20230803,131500,949660100,33950,33850,33950,33850,206
|
|
20230803,131400,942670050,33900,33750,33950,33750,1364
|
|
20230803,131300,896499850,33750,33750,33750,33700,335
|
|
20230803,131200,885193750,33750,33650,33750,33650,670
|
|
20230803,131100,862625650,33650,33650,33650,33650,80
|
|
20230803,131000,859933650,33650,33650,33650,33650,4
|
|
20230803,130900,859799050,33600,33600,33600,33600,63
|
|
20230803,130800,857682250,33550,33550,33550,33550,1
|
|
20230803,130700,857648700,33550,33600,33600,33550,87
|
|
20230803,130600,854728150,33600,33450,33600,33450,463
|
|
20230803,130500,839207650,33400,33400,33450,33400,10
|
|
20230803,130400,838873300,33450,33500,33500,33450,87
|
|
20230803,130300,835960050,33500,33450,33500,33450,19
|
|
20230803,130200,835324450,33450,33450,33450,33450,18
|
|
20230803,130100,834722350,33450,33450,33450,33450,62
|
|
20230803,130000,832648450,33400,33450,33450,33400,132
|
|
20230803,125900,828233100,33450,33450,33450,33450,15
|
|
20230803,125800,827731350,33450,33450,33450,33450,73
|
|
20230803,125700,825289500,33450,33450,33450,33450,10
|
|
20230803,125600,824955000,33450,33450,33450,33450,74
|
|
20230803,125500,822479700,33450,33450,33450,33450,13
|
|
20230803,125400,822044850,33450,33400,33450,33400,2
|
|
20230803,125300,821978000,33450,33450,33450,33450,73
|
|
20230803,125200,819536150,33450,33450,33450,33450,116
|
|
20230803,125100,815655950,33450,33450,33450,33450,13
|
|
20230803,125000,815221100,33450,33400,33450,33400,87
|
|
20230803,124900,812315200,33400,33300,33400,33200,72
|
|
20230803,124800,809921150,33400,33400,33400,33350,594
|
|
20230803,124700,790087850,33400,33400,33400,33350,67
|
|
20230803,124600,787853100,33400,33400,33400,33400,11
|
|
20230803,124500,787485700,33400,33350,33400,33350,148
|
|
20230803,124400,782549850,33350,33350,33350,33350,18
|
|
20230803,124300,781949550,33350,33350,33350,33350,8
|
|
20230803,124200,781682750,33300,33250,33300,33250,29
|
|
20230803,124100,780717100,33300,33300,33300,33300,9
|
|
20230803,124000,780417400,33300,33300,33300,33300,9
|
|
20230803,123900,780117700,33300,33300,33300,33300,80
|
|
20230803,123800,777453700,33300,33300,33300,33300,9
|
|
20230803,123700,777154000,33250,33250,33300,33250,22
|
|
20230803,123600,776421950,33250,33300,33300,33250,15
|
|
20230803,123500,775922750,33300,33300,33300,33300,2
|
|
20230803,123400,775856150,33300,33100,33300,33100,85
|
|
20230803,123300,773028650,33300,33350,33350,33000,204
|
|
20230803,123200,766272200,33350,33350,33350,33350,11
|
|
20230803,123100,765905350,33350,33300,33350,33300,97
|
|
20230803,123000,762672100,33350,33350,33350,33350,12
|
|
20230803,122900,762271900,33350,33350,33350,33350,85
|
|
20230803,122800,759437150,33350,33350,33350,33350,3
|
|
20230803,122700,759337100,33350,33350,33350,33350,0
|
|
20230803,122600,759337100,33350,33300,33350,33300,72
|
|
20230803,122500,756935950,33350,33300,33350,33300,15
|
|
20230803,122400,756436000,33350,33350,33350,33300,23
|
|
20230803,122300,755669050,33400,33400,33400,33400,61
|
|
20230803,122200,753631650,33350,33400,33400,33350,22
|
|
20230803,122100,752897650,33400,33400,33400,33400,64
|
|
20230803,122000,750760050,33350,33400,33400,33350,4
|
|
20230803,121900,750626550,33400,33400,33400,33350,19
|
|
20230803,121800,749992000,33400,33350,33400,33350,67
|
|
20230803,121700,747757350,33350,33350,33350,33350,4
|
|
20230803,121600,747623950,33350,33400,33400,33350,413
|
|
20230803,121500,733850350,33400,33450,33450,33400,90
|
|
20230803,121400,730840300,33400,33450,33450,33400,2
|
|
20230803,121300,730773450,33450,33450,33450,33450,61
|
|
20230803,121200,728733000,33400,33450,33450,33400,17
|
|
20230803,121100,728164600,33400,33400,33400,33400,255
|
|
20230803,121000,719647600,33400,33400,33400,33400,125
|
|
20230803,120900,715472600,33400,33400,33400,33400,8
|
|
20230803,120800,715205400,33350,33350,33400,33350,28
|
|
20230803,120700,714271100,33350,33350,33350,33350,57
|
|
20230803,120600,712370150,33350,33350,33350,33350,0
|
|
20230803,120500,712370150,33350,33350,33400,33350,74
|
|
20230803,120400,709901750,33350,33350,33350,33350,10
|
|
20230803,120300,709568250,33300,33350,33350,33300,4
|
|
20230803,120200,709434900,33350,33350,33350,33350,73
|
|
20230803,120100,707000350,33400,33400,33400,33400,19
|
|
20230803,120000,706365750,33400,33400,33400,33400,1
|
|
20230803,115900,706332350,33350,33350,33400,33350,104
|
|
20230803,115800,702863850,33400,33350,33400,33350,14
|
|
20230803,115700,702396550,33400,33400,33400,33400,71
|
|
20230803,115600,700025150,33300,33350,33350,33300,2
|
|
20230803,115500,699958500,33350,33300,33400,33300,10
|
|
20230803,115400,699624750,33350,33300,33350,33300,74
|
|
20230803,115300,697157250,33250,33300,33300,33250,5
|
|
20230803,115200,696990800,33300,33300,33300,33300,8
|
|
20230803,115100,696724400,33300,33200,33350,33200,79
|
|
20230803,115000,694090900,33200,33150,33200,33150,4
|
|
20230803,114900,693958150,33200,33200,33250,33150,68
|
|
20230803,114800,691700750,33200,33000,33200,33000,160
|
|
20230803,114700,686407900,33000,33000,33000,32950,8
|
|
20230803,114600,686144000,32950,32900,32950,32900,26
|
|
20230803,114500,685288150,32900,32850,32950,32850,13
|
|
20230803,114400,684860950,32950,32950,32950,32850,36
|
|
20230803,114300,683675350,32950,33000,33000,32950,140
|
|
20230803,114200,679056500,33000,33050,33150,33000,13
|
|
20230803,114100,678626900,33000,32950,33000,32900,203
|
|
20230803,114000,671937750,32950,33050,33050,32950,237
|
|
20230803,113900,664122900,33150,33150,33200,33150,32
|
|
20230803,113800,663061600,33150,33150,33150,33150,42
|
|
20230803,113700,661669300,33100,33150,33150,33100,113
|
|
20230803,113600,657928750,33150,33200,33200,33150,20
|
|
20230803,113500,657265100,33200,33200,33250,33150,105
|
|
20230803,113400,653774750,33250,33300,33300,33250,14
|
|
20230803,113300,653309150,33300,33300,33300,33150,63
|
|
20230803,113200,651214600,33250,33150,33250,33150,27
|
|
20230803,113100,650318950,33150,33200,33200,33150,8
|
|
20230803,113000,650053400,33200,33250,33300,33200,65
|
|
20230803,112900,647889150,33250,33300,33300,33250,6
|
|
20230803,112800,647689500,33350,33350,33350,33350,84
|
|
20230803,112700,644888100,33350,33250,33350,33250,257
|
|
20230803,112600,636327550,33250,33250,33250,33200,97
|
|
20230803,112500,633102400,33250,33200,33250,33150,55
|
|
20230803,112400,631276500,33200,33050,33200,33050,148
|
|
20230803,112300,626375500,33050,32950,33050,32950,4
|
|
20230803,112200,626243400,32950,32750,32950,32750,74
|
|
20230803,112100,623812200,32700,32750,32750,32700,214
|
|
20230803,112000,616813500,32750,32750,32800,32750,93
|
|
20230803,111900,613767450,32750,32750,32800,32750,111
|
|
20230803,111800,610129050,32800,32850,32850,32750,90
|
|
20230803,111700,607178550,32850,32850,32900,32850,71
|
|
20230803,111600,604845350,32900,33000,33050,32900,388
|
|
20230803,111500,592040450,32950,32950,32950,32950,92
|
|
20230803,111400,589009050,32950,33000,33100,32950,104
|
|
20230803,111300,585571750,33000,33000,33050,32900,108
|
|
20230803,111200,582011000,33000,33100,33100,33000,36
|
|
20230803,111100,580820950,33100,33100,33150,33100,111
|
|
20230803,111000,577143600,33100,33150,33150,33100,194
|
|
20230803,110900,570712850,33150,33300,33300,33150,68
|
|
20230803,110800,568455500,33300,33350,33350,33200,345
|
|
20230803,110700,556952700,33350,33350,33400,33350,61
|
|
20230803,110600,554917950,33400,33400,33450,33350,229
|
|
20230803,110500,547272500,33350,33300,33350,33300,166
|
|
20230803,110400,541740000,33300,33350,33400,33300,167
|
|
20230803,110300,536170650,33350,33350,33450,33350,117
|
|
20230803,110200,532264000,33350,33300,33400,33300,220
|
|
20230803,110100,524929150,33300,33400,33400,33300,323
|
|
20230803,110000,514143150,33400,33400,33400,33400,388
|
|
20230803,105900,501183950,33400,33350,33400,33200,380
|
|
20230803,105800,488540500,33350,33300,33350,33150,306
|
|
20230803,105700,478378050,33350,33250,33350,33250,49
|
|
20230803,105600,476746750,33250,33200,33250,33200,391
|
|
20230803,105500,463765250,33200,33200,33250,33200,109
|
|
20230803,105400,460143050,33200,33250,33250,33200,61
|
|
20230803,105300,458117750,33250,33250,33300,33250,604
|
|
20230803,105200,438034250,33250,33350,33350,33250,322
|
|
20230803,105100,427315250,33350,33350,33350,33300,18
|
|
20230803,105000,426715600,33300,33350,33350,33300,281
|
|
20230803,104900,417357950,33350,33350,33350,33350,79
|
|
20230803,104800,414723300,33350,33350,33350,33350,14
|
|
20230803,104700,414256400,33350,33400,33450,33350,146
|
|
20230803,104600,409378400,33400,33400,33450,33400,30
|
|
20230803,104500,408376150,33450,33400,33450,33400,294
|
|
20230803,104400,398543900,33400,33400,33400,33400,369
|
|
20230803,104300,386219300,33450,33400,33450,33400,16
|
|
20230803,104200,385684400,33400,33400,33400,33400,397
|
|
20230803,104100,372424600,33400,33350,33400,33350,91
|
|
20230803,104000,369386000,33350,33400,33400,33350,5
|
|
20230803,103900,369219050,33400,33400,33400,33400,70
|
|
20230803,103800,366881050,33350,33400,33400,33350,25
|
|
20230803,103700,366046800,33350,33350,33350,33350,0
|
|
20230803,103600,366046800,33350,33350,33400,33300,116
|
|
20230803,103500,362174500,33350,33350,33350,33350,10
|
|
20230803,103400,361841000,33400,33350,33400,33350,335
|
|
20230803,103300,350668550,33350,33350,33350,33350,130
|
|
20230803,103200,346333050,33350,33350,33350,33300,211
|
|
20230803,103100,339296250,33350,33350,33350,33350,0
|
|
20230803,103000,339296250,33350,33350,33350,33350,9
|
|
20230803,102900,338996100,33350,33200,33350,33150,262
|
|
20230803,102800,330272950,33250,33250,33250,33250,16
|
|
20230803,102700,329740950,33300,33250,33300,33250,33
|
|
20230803,102600,328643200,33300,33350,33350,33300,22
|
|
20230803,102500,327909800,33350,33350,33350,33350,4
|
|
20230803,102400,327776400,33350,33400,33400,33350,17
|
|
20230803,102300,327209250,33350,33250,33350,33250,773
|
|
20230803,102200,301472300,33200,33150,33200,33150,315
|
|
20230803,102100,291030000,33150,33150,33150,33150,0
|
|
20230803,102000,291030000,33150,33150,33150,33150,0
|
|
20230803,101900,291030000,33150,33100,33150,32950,421
|
|
20230803,101800,277130300,33100,33100,33100,33100,0
|
|
20230803,101700,277130300,33100,33150,33150,33100,26
|
|
20230803,101600,276268450,33150,33150,33150,33150,65
|
|
20230803,101500,274113700,33150,33100,33150,33000,691
|
|
20230803,101400,251285250,33150,33200,33200,33150,416
|
|
20230803,101300,237493100,33200,33150,33200,33150,4
|
|
20230803,101200,237360350,33200,33150,33200,33150,79
|
|
20230803,101100,234738050,33150,33200,33200,33150,2
|
|
20230803,101000,234671700,33200,33250,33250,33200,413
|
|
20230803,100900,220947150,33250,33200,33250,33150,208
|
|
20230803,100800,214041400,33200,33250,33250,33200,418
|
|
20230803,100700,200163350,33250,33200,33250,33200,340
|
|
20230803,100600,188875300,33250,33250,33250,33200,18
|
|
20230803,100500,188276850,33250,33250,33300,33250,321
|
|
20230803,100400,177603300,33250,33250,33250,33250,102
|
|
20230803,100300,174211800,33250,33250,33250,33200,81
|
|
20230803,100200,171519050,33250,33250,33250,33250,10
|
|
20230803,100100,171186550,33250,33250,33250,33200,11
|
|
20230803,100000,170820850,33250,33250,33250,33250,2
|
|
20230803,095900,170754350,33250,33250,33250,33250,27
|
|
20230803,095800,169856600,33250,33200,33250,33200,48
|
|
20230803,095700,168261100,33200,33200,33200,33200,40
|
|
20230803,095600,166933100,33200,33200,33200,33200,190
|
|
20230803,095500,160625100,33200,33200,33200,33150,228
|
|
20230803,095400,153055550,33200,33200,33250,33200,204
|
|
20230803,095300,146281650,33200,33150,33200,33150,53
|
|
20230803,095200,144523350,33150,33050,33150,33000,392
|
|
20230803,095100,131566850,33050,33050,33050,33000,92
|
|
20230803,095000,128528250,33050,33000,33050,33000,56
|
|
20230803,094900,126677500,33050,33000,33050,33000,11
|
|
20230803,094800,126314300,33000,33000,33000,33000,19
|
|
20230803,094700,125687300,33000,33000,33000,33000,15
|
|
20230803,094600,125192300,33000,33000,33000,33000,167
|
|
20230803,094500,119681300,33000,33000,33000,33000,5
|
|
20230803,094400,119516300,33000,33000,33000,33000,6
|
|
20230803,094300,119318300,33000,32900,33000,32900,14
|
|
20230803,094200,118856400,33000,32900,33000,32900,17
|
|
20230803,094100,118296850,32950,32900,32950,32850,182
|
|
20230803,094000,112309250,32950,33000,33000,32950,186
|
|
20230803,093900,106175200,33000,33000,33050,33000,17
|
|
20230803,093800,105614050,33050,33100,33100,33050,16
|
|
20230803,093700,105085100,33050,33050,33050,33050,4
|
|
20230803,093600,104952900,33000,32950,33000,32950,3
|
|
20230803,093500,104853950,33100,33000,33100,32900,303
|
|
20230803,093400,94881850,33050,33000,33050,33000,24
|
|
20230803,093300,94089500,33050,33050,33050,33050,9
|
|
20230803,093200,93792050,33050,33000,33050,33000,129
|
|
20230803,093100,89533000,32950,32900,32950,32900,885
|
|
20230803,093000,60372350,32950,32950,32950,32950,68
|
|
20230803,092900,58131750,32950,32900,32950,32900,420
|
|
20230803,092800,44311300,32900,32900,32900,32900,55
|
|
20230803,092700,42501800,32900,32900,32900,32900,0
|
|
20230803,092600,42501800,32900,32900,32900,32900,0
|
|
20230803,092500,42501800,32900,32900,32900,32900,9
|
|
20230803,092400,42205700,32900,32900,32900,32900,3
|
|
20230803,092300,42107000,33000,33000,33000,33000,0
|
|
20230803,092200,42107000,33000,33000,33000,32800,54
|
|
20230803,092100,40328900,33050,32950,33100,32950,108
|
|
20230803,092000,36766900,32900,32750,32900,32750,202
|
|
20230803,091900,30150350,32750,32750,32750,32750,0
|
|
20230803,091800,30150350,32750,32650,32750,32650,83
|
|
20230803,091700,27436350,32550,32550,32550,32550,0
|
|
20230803,091600,27436350,32550,32550,32550,32550,0
|
|
20230803,091500,27436350,32550,32550,32550,32550,6
|
|
20230803,091400,27241050,32550,32550,32550,32500,176
|
|
20230803,091300,21512300,32600,32600,32600,32600,19
|
|
20230803,091200,20892900,32600,32600,32600,32600,6
|
|
20230803,091100,20697300,32600,32600,32600,32600,88
|
|
20230803,091000,17828500,32600,32600,32600,32600,83
|
|
20230803,090900,15122700,32600,32700,32700,32600,41
|
|
20230803,090800,13783600,32700,32700,32700,32700,0
|
|
20230803,090700,13783600,32700,32700,32700,32700,0
|
|
20230803,090600,13783600,32700,32700,32700,32700,0
|
|
20230803,090500,13783600,32700,32700,32700,32700,3
|
|
20230803,090400,13685500,32750,32750,32750,32750,134
|
|
20230803,090300,9297000,32750,32650,32750,32650,46
|
|
20230803,090200,7794500,32750,32750,32750,32750,5
|
|
20230803,090100,7630750,32750,32750,32750,32750,193
|
|
20230803,090000,1310000,32750,32750,32750,32750,30
|