642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,193900,4251266100,32650,32650,32650,32650,2526
|
|
20230804,193800,4251266100,32650,32650,32650,32650,0
|
|
20230804,193700,4251266100,32650,32650,32650,32650,0
|
|
20230804,193600,4251266100,32650,32650,32650,32650,0
|
|
20230804,193500,4251266100,32650,32650,32650,32650,0
|
|
20230804,193400,4251266100,32650,32650,32650,32650,0
|
|
20230804,193300,4251266100,32650,32650,32650,32650,0
|
|
20230804,193200,4251266100,32650,32650,32650,32650,0
|
|
20230804,193100,4251266100,32650,32650,32650,32650,0
|
|
20230804,193000,4251266100,32650,32650,32650,32650,0
|
|
20230804,192900,4251266100,32650,32650,32650,32650,0
|
|
20230804,192800,4251266100,32650,32650,32650,32650,0
|
|
20230804,192700,4251266100,32650,32650,32650,32650,0
|
|
20230804,192600,4251266100,32650,32650,32650,32650,0
|
|
20230804,192500,4251266100,32650,32650,32650,32650,0
|
|
20230804,192400,4251266100,32650,32650,32650,32650,0
|
|
20230804,192300,4251266100,32650,32650,32650,32650,0
|
|
20230804,192200,4251266100,32650,32650,32650,32650,0
|
|
20230804,192100,4251266100,32650,32650,32650,32650,0
|
|
20230804,192000,4251266100,32650,32650,32650,32650,0
|
|
20230804,191900,4251266100,32650,32650,32650,32650,0
|
|
20230804,191800,4251266100,32650,32650,32650,32650,0
|
|
20230804,191700,4251266100,32650,32650,32650,32650,0
|
|
20230804,191600,4251266100,32650,32650,32650,32650,0
|
|
20230804,191500,4251266100,32650,32650,32650,32650,0
|
|
20230804,191400,4251266100,32650,32650,32650,32650,0
|
|
20230804,191300,4251266100,32650,32650,32650,32650,0
|
|
20230804,191200,4251266100,32650,32650,32650,32650,0
|
|
20230804,191100,4251266100,32650,32650,32650,32650,0
|
|
20230804,191000,4251266100,32650,32650,32650,32650,0
|
|
20230804,190900,4251266100,32650,32650,32650,32650,2526
|
|
20230804,190800,4251266100,32650,32650,32650,32650,0
|
|
20230804,190700,4251266100,32650,32650,32650,32650,0
|
|
20230804,190600,4251266100,32650,32650,32650,32650,0
|
|
20230804,190500,4251266100,32650,32650,32650,32650,0
|
|
20230804,190400,4251266100,32650,32650,32650,32650,0
|
|
20230804,190300,4251266100,32650,32650,32650,32650,0
|
|
20230804,190200,4251266100,32650,32650,32650,32650,0
|
|
20230804,190100,4251266100,32650,32650,32650,32650,0
|
|
20230804,190000,4251266100,32650,32650,32650,32650,0
|
|
20230804,185900,4251266100,32650,32650,32650,32650,0
|
|
20230804,185800,4251266100,32650,32650,32650,32650,0
|
|
20230804,185700,4251266100,32650,32650,32650,32650,0
|
|
20230804,185600,4251266100,32650,32650,32650,32650,0
|
|
20230804,185500,4251266100,32650,32650,32650,32650,0
|
|
20230804,185400,4251266100,32650,32650,32650,32650,0
|
|
20230804,185300,4251266100,32650,32650,32650,32650,0
|
|
20230804,185200,4251266100,32650,32650,32650,32650,0
|
|
20230804,185100,4251266100,32650,32650,32650,32650,0
|
|
20230804,185000,4251266100,32650,32650,32650,32650,0
|
|
20230804,184900,4251266100,32650,32650,32650,32650,0
|
|
20230804,184800,4251266100,32650,32650,32650,32650,0
|
|
20230804,184700,4251266100,32650,32650,32650,32650,0
|
|
20230804,184600,4251266100,32650,32650,32650,32650,0
|
|
20230804,184500,4251266100,32650,32650,32650,32650,0
|
|
20230804,184400,4251266100,32650,32650,32650,32650,0
|
|
20230804,184300,4251266100,32650,32650,32650,32650,0
|
|
20230804,184200,4251266100,32650,32650,32650,32650,0
|
|
20230804,184100,4251266100,32650,32650,32650,32650,0
|
|
20230804,184000,4251266100,32650,32650,32650,32650,0
|
|
20230804,183900,4251266100,32650,32650,32650,32650,2526
|
|
20230804,183800,4251266100,32650,32650,32650,32650,0
|
|
20230804,183700,4251266100,32650,32650,32650,32650,0
|
|
20230804,183600,4251266100,32650,32650,32650,32650,0
|
|
20230804,183500,4251266100,32650,32650,32650,32650,0
|
|
20230804,183400,4251266100,32650,32650,32650,32650,0
|
|
20230804,183300,4251266100,32650,32650,32650,32650,0
|
|
20230804,183200,4251266100,32650,32650,32650,32650,0
|
|
20230804,183100,4251266100,32650,32650,32650,32650,0
|
|
20230804,183000,4251266100,32650,32650,32650,32650,0
|
|
20230804,182900,4251266100,32650,32650,32650,32650,0
|
|
20230804,182800,4251266100,32650,32650,32650,32650,0
|
|
20230804,182700,4251266100,32650,32650,32650,32650,0
|
|
20230804,182600,4251266100,32650,32650,32650,32650,0
|
|
20230804,182500,4251266100,32650,32650,32650,32650,0
|
|
20230804,182400,4251266100,32650,32650,32650,32650,0
|
|
20230804,182300,4251266100,32650,32650,32650,32650,0
|
|
20230804,182200,4251266100,32650,32650,32650,32650,0
|
|
20230804,182100,4251266100,32650,32650,32650,32650,0
|
|
20230804,182000,4251266100,32650,32650,32650,32650,0
|
|
20230804,181900,4251266100,32650,32650,32650,32650,0
|
|
20230804,181800,4251266100,32650,32650,32650,32650,0
|
|
20230804,181700,4251266100,32650,32650,32650,32650,0
|
|
20230804,181600,4251266100,32650,32650,32650,32650,0
|
|
20230804,181500,4251266100,32650,32650,32650,32650,0
|
|
20230804,181400,4251266100,32650,32650,32650,32650,0
|
|
20230804,181300,4251266100,32650,32650,32650,32650,0
|
|
20230804,181200,4251266100,32650,32650,32650,32650,0
|
|
20230804,181100,4251266100,32650,32650,32650,32650,0
|
|
20230804,181000,4251266100,32650,32650,32650,32650,0
|
|
20230804,180900,4251266100,32650,32650,32650,32650,2526
|
|
20230804,180800,4251266100,32650,32650,32650,32650,0
|
|
20230804,180700,4251266100,32650,32650,32650,32650,0
|
|
20230804,180600,4251266100,32650,32650,32650,32650,0
|
|
20230804,180500,4251266100,32650,32650,32650,32650,0
|
|
20230804,180400,4251266100,32650,32650,32650,32650,0
|
|
20230804,180300,4251266100,32650,32650,32650,32650,0
|
|
20230804,180200,4251266100,32650,32650,32650,32650,0
|
|
20230804,180100,4251266100,32650,32650,32650,32650,0
|
|
20230804,180000,4251266100,32650,32650,32650,32650,0
|
|
20230804,175900,4251266100,32650,32650,32650,32650,0
|
|
20230804,175800,4251266100,32650,32650,32650,32650,0
|
|
20230804,175700,4251266100,32650,32650,32650,32650,0
|
|
20230804,175600,4251266100,32650,32650,32650,32650,0
|
|
20230804,175500,4251266100,32650,32650,32650,32650,0
|
|
20230804,175400,4251266100,32650,32650,32650,32650,0
|
|
20230804,175300,4251266100,32650,32650,32650,32650,0
|
|
20230804,175200,4251266100,32650,32650,32650,32650,0
|
|
20230804,175100,4251266100,32650,32650,32650,32650,0
|
|
20230804,175000,4251266100,32650,32650,32650,32650,0
|
|
20230804,174900,4251266100,32650,32650,32650,32650,0
|
|
20230804,174800,4251266100,32650,32650,32650,32650,0
|
|
20230804,174700,4251266100,32650,32650,32650,32650,0
|
|
20230804,174600,4251266100,32650,32650,32650,32650,0
|
|
20230804,174500,4251266100,32650,32650,32650,32650,0
|
|
20230804,174400,4251266100,32650,32650,32650,32650,0
|
|
20230804,174300,4251266100,32650,32650,32650,32650,0
|
|
20230804,174200,4251266100,32650,32650,32650,32650,0
|
|
20230804,174100,4251266100,32650,32650,32650,32650,0
|
|
20230804,174000,4251266100,32650,32650,32650,32650,0
|
|
20230804,173900,4251266100,32650,32650,32650,32650,2526
|
|
20230804,173800,4251266100,32650,32650,32650,32650,0
|
|
20230804,173700,4251266100,32650,32650,32650,32650,0
|
|
20230804,173600,4251266100,32650,32650,32650,32650,0
|
|
20230804,173500,4251266100,32650,32650,32650,32650,0
|
|
20230804,173400,4251266100,32650,32650,32650,32650,0
|
|
20230804,173300,4251266100,32650,32650,32650,32650,0
|
|
20230804,173200,4251266100,32650,32650,32650,32650,0
|
|
20230804,173100,4251266100,32650,32650,32650,32650,0
|
|
20230804,173000,4251266100,32650,32650,32650,32650,0
|
|
20230804,172900,4251266100,32650,32650,32650,32650,0
|
|
20230804,172800,4251266100,32650,32650,32650,32650,0
|
|
20230804,172700,4251266100,32650,32650,32650,32650,0
|
|
20230804,172600,4251266100,32650,32650,32650,32650,0
|
|
20230804,172500,4251266100,32650,32650,32650,32650,0
|
|
20230804,172400,4251266100,32650,32650,32650,32650,0
|
|
20230804,172300,4251266100,32650,32650,32650,32650,0
|
|
20230804,172200,4251266100,32650,32650,32650,32650,0
|
|
20230804,172100,4251266100,32650,32650,32650,32650,0
|
|
20230804,172000,4251266100,32650,32650,32650,32650,0
|
|
20230804,171900,4251266100,32650,32650,32650,32650,0
|
|
20230804,171800,4251266100,32650,32650,32650,32650,0
|
|
20230804,171700,4251266100,32650,32650,32650,32650,0
|
|
20230804,171600,4251266100,32650,32650,32650,32650,0
|
|
20230804,171500,4251266100,32650,32650,32650,32650,0
|
|
20230804,171400,4251266100,32650,32650,32650,32650,0
|
|
20230804,171300,4251266100,32650,32650,32650,32650,0
|
|
20230804,171200,4251266100,32650,32650,32650,32650,0
|
|
20230804,171100,4251266100,32650,32650,32650,32650,0
|
|
20230804,171000,4251266100,32650,32650,32650,32650,0
|
|
20230804,170900,4251266100,32650,32650,32650,32650,2526
|
|
20230804,170800,4251266100,32650,32650,32650,32650,0
|
|
20230804,170700,4251266100,32650,32650,32650,32650,0
|
|
20230804,170600,4251266100,32650,32650,32650,32650,0
|
|
20230804,170500,4251266100,32650,32650,32650,32650,0
|
|
20230804,170400,4251266100,32650,32650,32650,32650,0
|
|
20230804,170300,4251266100,32650,32650,32650,32650,0
|
|
20230804,170200,4251266100,32650,32650,32650,32650,0
|
|
20230804,170100,4251266100,32650,32650,32650,32650,0
|
|
20230804,170000,4251266100,32650,32650,32650,32650,0
|
|
20230804,165900,4251266100,32650,32650,32650,32650,0
|
|
20230804,165800,4251266100,32650,32650,32650,32650,0
|
|
20230804,165700,4251266100,32650,32650,32650,32650,0
|
|
20230804,165600,4251266100,32650,32650,32650,32650,0
|
|
20230804,165500,4251266100,32650,32650,32650,32650,0
|
|
20230804,165400,4251266100,32650,32650,32650,32650,0
|
|
20230804,165300,4251266100,32650,32650,32650,32650,0
|
|
20230804,165200,4251266100,32650,32650,32650,32650,0
|
|
20230804,165100,4251266100,32650,32650,32650,32650,0
|
|
20230804,165000,4251266100,32650,32650,32650,32650,0
|
|
20230804,164900,4251266100,32650,32650,32650,32650,0
|
|
20230804,164800,4251266100,32650,32650,32650,32650,0
|
|
20230804,164700,4251266100,32650,32650,32650,32650,0
|
|
20230804,164600,4251266100,32650,32650,32650,32650,0
|
|
20230804,164500,4251266100,32650,32650,32650,32650,0
|
|
20230804,164400,4251266100,32650,32650,32650,32650,0
|
|
20230804,164300,4251266100,32650,32650,32650,32650,0
|
|
20230804,164200,4251266100,32650,32650,32650,32650,0
|
|
20230804,164100,4251266100,32650,32650,32650,32650,0
|
|
20230804,164000,4251266100,32650,32650,32650,32650,0
|
|
20230804,163900,4251266100,32650,32650,32650,32650,2526
|
|
20230804,163800,4251266100,32650,32650,32650,32650,0
|
|
20230804,163700,4251266100,32650,32650,32650,32650,0
|
|
20230804,163600,4251266100,32650,32650,32650,32650,0
|
|
20230804,163500,4251266100,32650,32650,32650,32650,0
|
|
20230804,163400,4251266100,32650,32650,32650,32650,0
|
|
20230804,163300,4251266100,32650,32650,32650,32650,0
|
|
20230804,163200,4251266100,32650,32650,32650,32650,0
|
|
20230804,163100,4251266100,32650,32650,32650,32650,0
|
|
20230804,163000,4251266100,32650,32650,32650,32650,0
|
|
20230804,162900,4251266100,32650,32650,32650,32650,0
|
|
20230804,162800,4251266100,32650,32650,32650,32650,0
|
|
20230804,162700,4251266100,32650,32650,32650,32650,0
|
|
20230804,162600,4251266100,32650,32650,32650,32650,0
|
|
20230804,162500,4251266100,32650,32650,32650,32650,0
|
|
20230804,162400,4251266100,32650,32650,32650,32650,0
|
|
20230804,162300,4251266100,32650,32650,32650,32650,0
|
|
20230804,162200,4251266100,32650,32650,32650,32650,0
|
|
20230804,162100,4251266100,32650,32650,32650,32650,0
|
|
20230804,162000,4251266100,32650,32650,32650,32650,0
|
|
20230804,161900,4251266100,32650,32650,32650,32650,0
|
|
20230804,161800,4251266100,32650,32650,32650,32650,0
|
|
20230804,161700,4251266100,32650,32650,32650,32650,0
|
|
20230804,161600,4251266100,32650,32650,32650,32650,0
|
|
20230804,161500,4251266100,32650,32650,32650,32650,0
|
|
20230804,161400,4251266100,32650,32650,32650,32650,0
|
|
20230804,161300,4251266100,32650,32650,32650,32650,0
|
|
20230804,161200,4251266100,32650,32650,32650,32650,0
|
|
20230804,161100,4251266100,32650,32650,32650,32650,0
|
|
20230804,161000,4251266100,32650,32650,32650,32650,0
|
|
20230804,160900,4251266100,32650,32650,32650,32650,2526
|
|
20230804,160800,4251266100,32650,32650,32650,32650,0
|
|
20230804,160700,4251266100,32650,32650,32650,32650,0
|
|
20230804,160600,4251266100,32650,32650,32650,32650,0
|
|
20230804,160500,4251266100,32650,32650,32650,32650,0
|
|
20230804,160400,4251266100,32650,32650,32650,32650,0
|
|
20230804,160300,4251266100,32650,32650,32650,32650,0
|
|
20230804,160200,4251266100,32650,32650,32650,32650,0
|
|
20230804,160100,4251266100,32650,32650,32650,32650,0
|
|
20230804,160000,4251266100,32650,32650,32650,32650,0
|
|
20230804,155900,4251266100,32650,32650,32650,32650,0
|
|
20230804,155800,4251266100,32650,32650,32650,32650,0
|
|
20230804,155700,4251266100,32650,32650,32650,32650,0
|
|
20230804,155600,4251266100,32650,32650,32650,32650,0
|
|
20230804,155500,4251266100,32650,32650,32650,32650,0
|
|
20230804,155400,4251266100,32650,32650,32650,32650,0
|
|
20230804,155300,4251266100,32650,32650,32650,32650,0
|
|
20230804,155200,4251266100,32650,32650,32650,32650,0
|
|
20230804,155100,4251266100,32650,32650,32650,32650,0
|
|
20230804,155000,4251266100,32650,32650,32650,32650,0
|
|
20230804,154900,4251266100,32650,32650,32650,32650,0
|
|
20230804,154800,4251266100,32650,32650,32650,32650,0
|
|
20230804,154700,4251266100,32650,32650,32650,32650,0
|
|
20230804,154600,4251266100,32650,32650,32650,32650,0
|
|
20230804,154500,4251266100,32650,32650,32650,32650,0
|
|
20230804,154400,4251266100,32650,32650,32650,32650,0
|
|
20230804,154300,4251266100,32650,32650,32650,32650,0
|
|
20230804,154200,4251266100,32650,32650,32650,32650,0
|
|
20230804,154100,4251266100,32650,32650,32650,32650,0
|
|
20230804,154000,4251266100,32650,32650,32650,32650,0
|
|
20230804,153900,4251266100,32650,32650,32650,32650,2526
|
|
20230804,153800,4251266100,32650,32650,32650,32650,0
|
|
20230804,153700,4251266100,32650,32650,32650,32650,0
|
|
20230804,153600,4251266100,32650,32650,32650,32650,0
|
|
20230804,153500,4251266100,32650,32650,32650,32650,0
|
|
20230804,153400,4251266100,32650,32650,32650,32650,0
|
|
20230804,153300,4251266100,32650,32650,32650,32650,0
|
|
20230804,153200,4251266100,32650,32650,32650,32650,0
|
|
20230804,153100,4251266100,32650,32650,32650,32650,0
|
|
20230804,153000,4251266100,32650,32650,32650,32650,2526
|
|
20230804,152900,4168792200,32650,32650,32650,32650,0
|
|
20230804,152800,4168792200,32650,32650,32650,32650,0
|
|
20230804,152700,4168792200,32650,32650,32650,32650,0
|
|
20230804,152600,4168792200,32650,32650,32650,32650,0
|
|
20230804,152500,4168792200,32650,32650,32650,32650,0
|
|
20230804,152400,4168792200,32650,32650,32650,32650,0
|
|
20230804,152300,4168792200,32650,32650,32650,32650,0
|
|
20230804,152200,4168792200,32650,32650,32650,32650,0
|
|
20230804,152100,4168792200,32650,32650,32650,32650,0
|
|
20230804,152000,4168792200,32650,32650,32650,32650,0
|
|
20230804,151900,4168792200,32650,32650,32700,32600,411
|
|
20230804,151800,4155373850,32600,32600,32650,32600,201
|
|
20230804,151700,4148817400,32700,32600,32700,32600,363
|
|
20230804,151600,4136964200,32600,32600,32650,32600,44
|
|
20230804,151500,4135528250,32600,32600,32650,32600,524
|
|
20230804,151400,4118445700,32600,32650,32650,32600,63
|
|
20230804,151300,4116389600,32650,32650,32650,32600,210
|
|
20230804,151200,4109533750,32600,32650,32650,32600,18
|
|
20230804,151100,4108946700,32650,32600,32650,32600,260
|
|
20230804,151000,4100458300,32650,32600,32650,32600,64
|
|
20230804,150900,4098369350,32650,32600,32700,32600,273
|
|
20230804,150800,4089448800,32600,32650,32650,32600,201
|
|
20230804,150700,4082886800,32650,32700,32700,32600,695
|
|
20230804,150600,4060194900,32650,32650,32650,32650,17
|
|
20230804,150500,4059639850,32700,32650,32700,32650,44
|
|
20230804,150400,4058202500,32650,32700,32700,32650,31
|
|
20230804,150300,4057189200,32650,32650,32700,32650,58
|
|
20230804,150200,4055293250,32600,32650,32650,32600,117
|
|
20230804,150100,4051473500,32600,32600,32650,32600,181
|
|
20230804,150000,4045569350,32600,32650,32650,32600,102
|
|
20230804,145900,4042244000,32650,32600,32650,32600,524
|
|
20230804,145800,4025136550,32650,32650,32650,32600,32
|
|
20230804,145700,4024092250,32600,32700,32700,32600,98
|
|
20230804,145600,4020894750,32600,32650,32650,32600,565
|
|
20230804,145500,4002450100,32650,32650,32650,32600,1315
|
|
20230804,145400,3959526150,32650,32650,32700,32650,374
|
|
20230804,145300,3947298300,32650,32700,32700,32650,329
|
|
20230804,145200,3936541100,32650,32700,32700,32650,150
|
|
20230804,145100,3931638700,32650,32650,32700,32650,556
|
|
20230804,145000,3913467850,32600,32650,32650,32600,33
|
|
20230804,144900,3912391300,32650,32600,32700,32600,1172
|
|
20230804,144800,3874108750,32600,32550,32650,32550,195
|
|
20230804,144700,3867743550,32550,32600,32600,32550,785
|
|
20230804,144600,3842153800,32600,32600,32600,32550,107
|
|
20230804,144500,3838666450,32600,32600,32600,32550,15
|
|
20230804,144400,3838178000,32550,32550,32600,32550,63
|
|
20230804,144300,3836125800,32550,32550,32550,32550,263
|
|
20230804,144200,3827565150,32500,32500,32550,32500,28
|
|
20230804,144100,3826655100,32500,32550,32550,32500,67
|
|
20230804,144000,3824475350,32550,32600,32600,32550,1902
|
|
20230804,143900,3762535700,32600,32600,32650,32600,60
|
|
20230804,143800,3760578200,32650,32650,32650,32600,14
|
|
20230804,143700,3760121200,32600,32550,32600,32550,241
|
|
20230804,143600,3752264650,32600,32600,32600,32550,77
|
|
20230804,143500,3749755400,32550,32600,32600,32550,109
|
|
20230804,143400,3746206650,32550,32550,32600,32550,204
|
|
20230804,143300,3739562300,32600,32600,32600,32600,69
|
|
20230804,143200,3737312900,32600,32550,32600,32500,185
|
|
20230804,143100,3731285700,32550,32650,32650,32550,321
|
|
20230804,143000,3720828850,32650,32550,32650,32550,67
|
|
20230804,142900,3718647000,32600,32500,32650,32500,443
|
|
20230804,142800,3704224300,32500,32550,32550,32500,83
|
|
20230804,142700,3701522750,32550,32500,32600,32500,131
|
|
20230804,142600,3697260400,32600,32550,32600,32500,740
|
|
20230804,142500,3673170300,32500,32550,32550,32500,27
|
|
20230804,142400,3672292000,32550,32500,32550,32500,36
|
|
20230804,142300,3671121600,32550,32450,32550,32450,38
|
|
20230804,142200,3669886000,32500,32550,32550,32500,94
|
|
20230804,142100,3666827500,32550,32500,32550,32450,51
|
|
20230804,142000,3665171250,32500,32550,32550,32500,413
|
|
20230804,141900,3651748400,32550,32500,32550,32500,111
|
|
20230804,141800,3648136200,32550,32500,32550,32500,632
|
|
20230804,141700,3627565800,32450,32500,32550,32450,153
|
|
20230804,141600,3622592950,32500,32500,32550,32450,105
|
|
20230804,141500,3619181200,32500,32550,32550,32500,156
|
|
20230804,141400,3614110950,32550,32500,32550,32450,292
|
|
20230804,141300,3604613950,32500,32500,32500,32450,37
|
|
20230804,141200,3603411550,32450,32500,32550,32450,369
|
|
20230804,141100,3591427450,32450,32500,32500,32450,110
|
|
20230804,141000,3587853900,32450,32450,32500,32450,59
|
|
20230804,140900,3585936900,32500,32450,32500,32450,103
|
|
20230804,140800,3582590350,32500,32500,32500,32450,39
|
|
20230804,140700,3581323350,32450,32500,32500,32450,37
|
|
20230804,140600,3580121400,32450,32450,32500,32450,236
|
|
20230804,140500,3572462850,32500,32450,32500,32450,68
|
|
20230804,140400,3570255400,32500,32450,32500,32450,27
|
|
20230804,140300,3569378800,32450,32500,32500,32450,23
|
|
20230804,140200,3568631850,32500,32550,32550,32500,1055
|
|
20230804,140100,3534344200,32500,32550,32600,32500,894
|
|
20230804,140000,3505246100,32600,32600,32600,32550,29
|
|
20230804,135900,3504301250,32600,32550,32600,32550,155
|
|
20230804,135800,3499254150,32600,32550,32600,32550,41
|
|
20230804,135700,3497918150,32550,32600,32600,32550,53
|
|
20230804,135600,3496190800,32600,32550,32600,32550,101
|
|
20230804,135500,3492899100,32550,32600,32600,32550,1238
|
|
20230804,135400,3452561300,32650,32600,32650,32600,22
|
|
20230804,135300,3451843400,32650,32650,32700,32600,358
|
|
20230804,135200,3440155250,32600,32600,32650,32600,24
|
|
20230804,135100,3439372650,32650,32600,32700,32600,712
|
|
20230804,135000,3416158150,32550,32600,32600,32550,188
|
|
20230804,134900,3410037850,32600,32550,32600,32550,83
|
|
20230804,134800,3407332550,32550,32600,32600,32550,101
|
|
20230804,134700,3404040850,32600,32600,32600,32550,33
|
|
20230804,134600,3402965500,32600,32600,32600,32550,57
|
|
20230804,134500,3401108100,32600,32550,32600,32550,118
|
|
20230804,134400,3397262200,32600,32550,32600,32550,37
|
|
20230804,134300,3396056700,32600,32600,32600,32550,77
|
|
20230804,134200,3393547700,32550,32600,32600,32550,36
|
|
20230804,134100,3392374700,32600,32600,32600,32550,43
|
|
20230804,134000,3390973750,32600,32550,32600,32550,51
|
|
20230804,133900,3389312300,32600,32550,32600,32550,138
|
|
20230804,133800,3384816850,32600,32550,32600,32550,59
|
|
20230804,133700,3382895250,32550,32600,32600,32550,162
|
|
20230804,133600,3377620950,32550,32550,32550,32550,61
|
|
20230804,133500,3375635400,32550,32600,32600,32550,134
|
|
20230804,133400,3371272350,32550,32500,32550,32500,62
|
|
20230804,133300,3369254700,32550,32550,32550,32500,60
|
|
20230804,133200,3367303300,32500,32600,32600,32500,62
|
|
20230804,133100,3365285800,32550,32550,32550,32500,257
|
|
20230804,133000,3356921450,32550,32600,32600,32500,193
|
|
20230804,132900,3350639800,32550,32550,32600,32550,113
|
|
20230804,132800,3346961550,32550,32500,32550,32500,769
|
|
20230804,132700,3321932450,32550,32550,32550,32500,70
|
|
20230804,132600,3319654450,32500,32500,32550,32500,47
|
|
20230804,132500,3318126350,32500,32550,32550,32500,51
|
|
20230804,132400,3316467200,32500,32600,32650,32500,3630
|
|
20230804,132300,3198158850,32600,32600,32650,32600,19
|
|
20230804,132200,3197539350,32650,32700,32750,32650,335
|
|
20230804,132100,3186599000,32700,32650,32700,32650,72
|
|
20230804,132000,3184244950,32650,32700,32750,32650,169
|
|
20230804,131900,3178719050,32700,32650,32700,32650,39
|
|
20230804,131800,3177444700,32650,32700,32700,32650,64
|
|
20230804,131700,3175352750,32650,32700,32700,32650,35
|
|
20230804,131600,3174208750,32650,32700,32700,32650,29
|
|
20230804,131500,3173261250,32650,32650,32650,32650,19
|
|
20230804,131400,3172640900,32700,32650,32700,32650,36
|
|
20230804,131300,3171464850,32650,32650,32700,32600,41
|
|
20230804,131200,3170126300,32650,32650,32650,32600,48
|
|
20230804,131100,3168559600,32600,32600,32650,32600,79
|
|
20230804,131000,3165982900,32600,32600,32650,32600,60
|
|
20230804,130900,3164025150,32600,32600,32600,32600,9
|
|
20230804,130800,3163731750,32650,32700,32700,32600,120
|
|
20230804,130700,3159815100,32650,32700,32750,32650,1264
|
|
20230804,130600,3118539600,32750,32700,32750,32700,443
|
|
20230804,130500,3104053350,32700,32750,32750,32650,418
|
|
20230804,130400,3090380950,32750,32750,32750,32700,67
|
|
20230804,130300,3088187650,32750,32750,32750,32700,40
|
|
20230804,130200,3086878450,32750,32700,32750,32700,32
|
|
20230804,130100,3085831400,32750,32750,32750,32750,13
|
|
20230804,130000,3085405650,32750,32750,32750,32700,26
|
|
20230804,125900,3084555000,32750,32750,32750,32700,52
|
|
20230804,125800,3082853500,32750,32700,32750,32650,31
|
|
20230804,125700,3081839500,32750,32700,32750,32650,66
|
|
20230804,125600,3079682550,32700,32700,32700,32650,76
|
|
20230804,125500,3077197450,32650,32650,32700,32650,50
|
|
20230804,125400,3075564850,32650,32650,32700,32650,21
|
|
20230804,125300,3074878950,32650,32600,32650,32600,347
|
|
20230804,125200,3063563850,32550,32600,32600,32550,25
|
|
20230804,125100,3062749550,32600,32650,32650,32600,452
|
|
20230804,125000,3048014300,32600,32650,32650,32600,1310
|
|
20230804,124900,3005296000,32650,32700,32700,32650,10
|
|
20230804,124800,3004969450,32700,32700,32700,32700,125
|
|
20230804,124700,3000881950,32700,32650,32700,32600,76
|
|
20230804,124600,2998400950,32650,32650,32650,32650,59
|
|
20230804,124500,2996474600,32650,32650,32650,32650,167
|
|
20230804,124400,2991022050,32600,32650,32650,32600,33
|
|
20230804,124300,2989945050,32650,32650,32650,32650,13
|
|
20230804,124200,2989520600,32650,32600,32650,32600,92
|
|
20230804,124100,2986520800,32600,32650,32650,32600,50
|
|
20230804,124000,2984888800,32650,32600,32650,32600,338
|
|
20230804,123900,2973868900,32600,32500,32600,32500,34
|
|
20230804,123800,2972762400,32550,32550,32550,32550,380
|
|
20230804,123700,2960393400,32550,32550,32550,32550,32
|
|
20230804,123600,2959351800,32500,32550,32550,32500,59
|
|
20230804,123500,2957431850,32550,32550,32550,32550,1
|
|
20230804,123400,2957399300,32550,32500,32550,32500,189
|
|
20230804,123300,2951255000,32500,32500,32550,32500,13
|
|
20230804,123200,2950832400,32550,32550,32550,32550,1
|
|
20230804,123100,2950799850,32500,32600,32600,32500,1289
|
|
20230804,123000,2908898750,32600,32600,32600,32600,65
|
|
20230804,122900,2906779750,32600,32550,32600,32550,10
|
|
20230804,122800,2906454200,32550,32600,32600,32550,201
|
|
20230804,122700,2899911600,32600,32600,32600,32600,1
|
|
20230804,122600,2899879000,32600,32700,32700,32600,929
|
|
20230804,122500,2869593100,32600,32700,32700,32600,18
|
|
20230804,122400,2869005500,32700,32650,32700,32650,86
|
|
20230804,122300,2866195250,32700,32700,32700,32650,34
|
|
20230804,122200,2865084700,32700,32700,32700,32700,26
|
|
20230804,122100,2864234500,32650,32700,32700,32650,142
|
|
20230804,122000,2859597650,32650,32700,32700,32650,91
|
|
20230804,121900,2856623850,32700,32700,32700,32650,398
|
|
20230804,121800,2843627600,32750,32700,32750,32700,13
|
|
20230804,121700,2843201900,32700,32700,32750,32700,100
|
|
20230804,121600,2839929800,32750,32750,32750,32700,157
|
|
20230804,121500,2834788550,32800,32800,32800,32800,129
|
|
20230804,121400,2830557350,32800,32800,32800,32800,0
|
|
20230804,121300,2830557350,32800,32800,32800,32750,63
|
|
20230804,121200,2828491400,32800,32800,32800,32750,132
|
|
20230804,121100,2824165300,32750,32800,32800,32750,64
|
|
20230804,121000,2822067900,32800,32750,32800,32750,598
|
|
20230804,120900,2802483300,32750,32750,32750,32750,81
|
|
20230804,120800,2799830550,32700,32750,32750,32700,102
|
|
20230804,120700,2796490500,32750,32750,32750,32750,68
|
|
20230804,120600,2794263500,32750,32700,32750,32700,41
|
|
20230804,120500,2792922750,32700,32700,32700,32700,172
|
|
20230804,120400,2787298350,32700,32650,32700,32650,270
|
|
20230804,120300,2778482750,32700,32700,32700,32650,435
|
|
20230804,120200,2764258700,32700,32700,32700,32650,349
|
|
20230804,120100,2752848900,32750,32700,32750,32650,224
|
|
20230804,120000,2745524500,32700,32700,32700,32700,63
|
|
20230804,115900,2743464400,32650,32700,32700,32650,90
|
|
20230804,115800,2740524900,32750,32700,32750,32650,311
|
|
20230804,115700,2730341200,32700,32700,32700,32700,95
|
|
20230804,115600,2727234700,32750,32750,32750,32700,461
|
|
20230804,115500,2712137950,32750,32700,32750,32700,535
|
|
20230804,115400,2694643200,32700,32650,32700,32650,793
|
|
20230804,115300,2668716350,32650,32650,32650,32600,176
|
|
20230804,115200,2662970400,32650,32650,32650,32600,52
|
|
20230804,115100,2661275100,32600,32600,32600,32600,0
|
|
20230804,115000,2661275100,32600,32650,32650,32600,31
|
|
20230804,114900,2660263450,32650,32650,32650,32650,52
|
|
20230804,114800,2658565650,32600,32550,32600,32550,28
|
|
20230804,114700,2657653050,32650,32550,32650,32550,16
|
|
20230804,114600,2657131650,32650,32550,32650,32550,42
|
|
20230804,114500,2655762700,32600,32550,32600,32550,5
|
|
20230804,114400,2655599900,32550,32650,32650,32550,16
|
|
20230804,114300,2655078900,32650,32600,32650,32550,1612
|
|
20230804,114200,2602588200,32600,32550,32600,32550,50
|
|
20230804,114100,2600959150,32550,32550,32550,32550,14
|
|
20230804,114000,2600503450,32500,32550,32550,32500,71
|
|
20230804,113900,2598192900,32550,32550,32550,32550,33
|
|
20230804,113800,2597118750,32500,32550,32550,32500,72
|
|
20230804,113700,2594775950,32550,32550,32550,32550,1
|
|
20230804,113600,2594743400,32500,32500,32500,32500,20
|
|
20230804,113500,2594093400,32500,32550,32550,32500,22
|
|
20230804,113400,2593377800,32500,32500,32500,32500,0
|
|
20230804,113300,2593377800,32500,32550,32550,32500,12
|
|
20230804,113200,2592987700,32550,32600,32600,32550,452
|
|
20230804,113100,2578262700,32600,32600,32600,32600,1
|
|
20230804,113000,2578230100,32550,32600,32600,32550,11
|
|
20230804,112900,2577872000,32600,32600,32600,32600,1
|
|
20230804,112800,2577839400,32600,32550,32600,32550,18
|
|
20230804,112700,2577253450,32600,32600,32600,32600,0
|
|
20230804,112600,2577253450,32600,32550,32600,32550,245
|
|
20230804,112500,2569278550,32550,32500,32550,32500,40
|
|
20230804,112400,2567977000,32550,32550,32550,32550,21
|
|
20230804,112300,2567293450,32500,32550,32550,32500,7
|
|
20230804,112200,2567065900,32500,32500,32550,32500,20
|
|
20230804,112100,2566415850,32550,32550,32550,32550,8
|
|
20230804,112000,2566155450,32550,32600,32600,32550,32
|
|
20230804,111900,2565113350,32450,32600,32600,32450,852
|
|
20230804,111800,2537416950,32650,32600,32650,32600,451
|
|
20230804,111700,2522712200,32600,32600,32600,32550,561
|
|
20230804,111600,2504451050,32600,32550,32600,32550,54
|
|
20230804,111500,2502691100,32600,32600,32600,32600,2
|
|
20230804,111400,2502625900,32600,32550,32600,32500,173
|
|
20230804,111300,2496994200,32550,32500,32550,32500,65
|
|
20230804,111200,2494881450,32500,32500,32500,32500,221
|
|
20230804,111100,2487698950,32500,32500,32500,32500,32
|
|
20230804,111000,2486658950,32500,32450,32500,32450,60
|
|
20230804,110900,2484709400,32450,32500,32500,32450,13
|
|
20230804,110800,2484287000,32500,32450,32500,32400,127
|
|
20230804,110700,2480165850,32450,32550,32550,32400,1709
|
|
20230804,110600,2424677050,32550,32550,32550,32550,99
|
|
20230804,110500,2421454600,32600,32500,32600,32500,151
|
|
20230804,110400,2416539900,32550,32550,32550,32550,15
|
|
20230804,110300,2416051650,32550,32600,32600,32550,17
|
|
20230804,110200,2415498150,32550,32550,32550,32550,120
|
|
20230804,110100,2411592150,32550,32500,32550,32500,128
|
|
20230804,110000,2407429600,32500,32500,32500,32450,4
|
|
20230804,105900,2407299700,32450,32500,32500,32450,17
|
|
20230804,105800,2406747650,32500,32450,32500,32450,14
|
|
20230804,105700,2406293000,32500,32500,32500,32500,19
|
|
20230804,105600,2405675500,32450,32500,32500,32450,6
|
|
20230804,105500,2405480550,32450,32500,32500,32450,7
|
|
20230804,105400,2405253350,32450,32450,32450,32450,264
|
|
20230804,105300,2396686550,32400,32450,32450,32400,501
|
|
20230804,105200,2380454100,32450,32400,32450,32400,10
|
|
20230804,105100,2380130050,32400,32450,32450,32400,4
|
|
20230804,105000,2380000350,32450,32450,32450,32450,241
|
|
20230804,104900,2372179900,32450,32450,32450,32450,6
|
|
20230804,104800,2371985200,32550,32550,32550,32450,530
|
|
20230804,104700,2354782850,32550,32650,32650,32550,456
|
|
20230804,104600,2339921650,32650,32650,32650,32650,2
|
|
20230804,104500,2339856350,32600,32650,32650,32600,80
|
|
20230804,104400,2337248250,32650,32650,32650,32650,1
|
|
20230804,104300,2337215600,32650,32650,32650,32650,100
|
|
20230804,104200,2333950600,32650,32600,32650,32600,122
|
|
20230804,104100,2329971600,32600,32600,32600,32600,22
|
|
20230804,104000,2329254400,32600,32600,32600,32600,3
|
|
20230804,103900,2329156600,32600,32650,32650,32600,5
|
|
20230804,103800,2328993500,32600,32650,32650,32600,31
|
|
20230804,103700,2327982350,32650,32650,32650,32650,393
|
|
20230804,103600,2315150900,32650,32450,32650,32450,986
|
|
20230804,103500,2282971650,32550,32450,32550,32450,407
|
|
20230804,103400,2269758900,32400,32400,32400,32400,46
|
|
20230804,103300,2268268500,32400,32400,32400,32350,429
|
|
20230804,103200,2254371000,32400,32400,32400,32350,698
|
|
20230804,103100,2231775700,32400,32400,32450,32400,840
|
|
20230804,103000,2204559650,32400,32400,32450,32400,233
|
|
20230804,102900,2197010350,32450,32450,32450,32450,15
|
|
20230804,102800,2196523600,32450,32400,32450,32400,373
|
|
20230804,102700,2184437200,32450,32450,32450,32450,859
|
|
20230804,102600,2156562650,32500,32500,32500,32500,4
|
|
20230804,102500,2156432650,32500,32500,32500,32450,19
|
|
20230804,102400,2155815600,32500,32500,32500,32500,8
|
|
20230804,102300,2155555600,32450,32450,32500,32450,174
|
|
20230804,102200,2149908750,32450,32600,32600,32450,318
|
|
20230804,102100,2139560150,32550,32500,32550,32500,495
|
|
20230804,102000,2123472200,32450,32450,32450,32450,2
|
|
20230804,101900,2123407300,32450,32500,32500,32450,294
|
|
20230804,101800,2113863550,32500,32500,32500,32500,173
|
|
20230804,101700,2108241050,32450,32550,32550,32450,920
|
|
20230804,101600,2078341250,32550,32650,32650,32550,465
|
|
20230804,101500,2063176000,32650,32600,32650,32600,5
|
|
20230804,101400,2063012800,32600,32600,32600,32600,30
|
|
20230804,101300,2062034800,32600,32650,32650,32600,179
|
|
20230804,101200,2056198900,32650,32700,32700,32650,227
|
|
20230804,101100,2048787250,32700,32750,32750,32700,235
|
|
20230804,101000,2041095100,32750,32750,32750,32700,332
|
|
20230804,100900,2030225550,32750,32500,32750,32500,2077
|
|
20230804,100800,1962653550,32500,32600,32600,32500,103
|
|
20230804,100700,1959303050,32600,32600,32600,32550,288
|
|
20230804,100600,1949917850,32600,32600,32600,32600,120
|
|
20230804,100500,1946005850,32650,32700,32700,32650,68
|
|
20230804,100400,1943785150,32700,32700,32700,32700,36
|
|
20230804,100300,1942607950,32700,32650,32700,32650,125
|
|
20230804,100200,1938526650,32650,32600,32650,32600,209
|
|
20230804,100100,1931711100,32550,32550,32600,32550,381
|
|
20230804,100000,1919308000,32550,32500,32550,32500,2
|
|
20230804,095900,1919242950,32550,32500,32550,32500,23
|
|
20230804,095800,1918495400,32500,32500,32500,32500,10
|
|
20230804,095700,1918170400,32550,32550,32550,32500,59
|
|
20230804,095600,1916250950,32500,32500,32500,32500,333
|
|
20230804,095500,1905428450,32500,32500,32550,32500,86
|
|
20230804,095400,1902633400,32450,32500,32500,32450,10
|
|
20230804,095300,1902308550,32500,32500,32500,32500,11
|
|
20230804,095200,1901951050,32500,32500,32500,32450,1327
|
|
20230804,095100,1858849200,32500,32500,32550,32500,197
|
|
20230804,095000,1852445700,32550,32550,32550,32550,5
|
|
20230804,094900,1852282950,32550,32600,32600,32500,836
|
|
20230804,094800,1825033600,32600,32650,32650,32600,132
|
|
20230804,094700,1820724850,32600,32550,32650,32550,693
|
|
20230804,094600,1798147000,32450,32500,32500,32450,568
|
|
20230804,094500,1779688000,32450,32450,32500,32450,1616
|
|
20230804,094400,1727245750,32500,32550,32550,32500,817
|
|
20230804,094300,1700679200,32550,32500,32550,32500,885
|
|
20230804,094200,1671916600,32550,32500,32550,32500,70
|
|
20230804,094100,1669638600,32550,32650,32650,32500,2367
|
|
20230804,094000,1592564700,32700,32700,32700,32600,353
|
|
20230804,093900,1581037450,32700,32750,32800,32700,632
|
|
20230804,093800,1560343050,32800,32800,32800,32750,43
|
|
20230804,093700,1558934650,32750,32700,32750,32700,119
|
|
20230804,093600,1555038500,32650,32650,32650,32600,731
|
|
20230804,093500,1531188550,32600,32650,32800,32600,454
|
|
20230804,093400,1516357800,32650,32600,32650,32600,703
|
|
20230804,093300,1493439900,32550,32550,32600,32550,132
|
|
20230804,093200,1489143250,32550,32650,32650,32550,626
|
|
20230804,093100,1468752800,32650,32650,32650,32600,1426
|
|
20230804,093000,1422265050,32600,32600,32600,32550,1282
|
|
20230804,092900,1380471900,32600,32700,32700,32600,389
|
|
20230804,092800,1367769700,32700,32600,32700,32550,776
|
|
20230804,092700,1342444300,32600,32600,32600,32550,88
|
|
20230804,092600,1339578550,32600,32750,32750,32600,3831
|
|
20230804,092500,1214374750,32800,32900,32900,32800,1387
|
|
20230804,092400,1168852950,32900,32950,32950,32900,1214
|
|
20230804,092300,1128904000,32950,32950,33000,32950,396
|
|
20230804,092200,1115841800,32950,33000,33050,32950,665
|
|
20230804,092100,1093910950,33000,33000,33200,32950,1625
|
|
20230804,092000,1040175050,33000,32750,33000,32750,1762
|
|
20230804,091900,982342450,32750,32750,32800,32750,78
|
|
20230804,091800,979787800,32800,32800,32850,32750,263
|
|
20230804,091700,971161400,32750,32750,32800,32750,414
|
|
20230804,091600,957597050,32800,32750,32800,32700,115
|
|
20230804,091500,953832250,32750,32750,32800,32700,1481
|
|
20230804,091400,905392200,32750,32750,32750,32700,88
|
|
20230804,091300,902510350,32700,32750,32750,32700,493
|
|
20230804,091200,886387200,32750,32800,32850,32750,1242
|
|
20230804,091100,845665300,32800,32850,32900,32750,2354
|
|
20230804,091000,768355350,32850,32600,32850,32600,2704
|
|
20230804,090900,679895300,32650,32650,32650,32600,303
|
|
20230804,090800,670015900,32650,32600,32650,32550,2023
|
|
20230804,090700,604124100,32650,32300,32650,32300,6941
|
|
20230804,090600,379475650,32300,32350,32350,32300,4147
|
|
20230804,090500,245349050,32400,32400,32400,32350,241
|
|
20230804,090400,237545650,32400,32400,32550,32400,1258
|
|
20230804,090300,196669850,32400,32400,32450,32350,1211
|
|
20230804,090200,157383350,32400,32250,32400,32250,783
|
|
20230804,090100,132091100,32250,32600,32650,32200,1407
|
|
20230804,090000,86675100,32450,32650,32700,32450,2658
|