591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184800,5326203450,33100,33100,33100,33100,7376
|
|
20230802,184700,5326203450,33100,33100,33100,33100,0
|
|
20230802,184600,5326203450,33100,33100,33100,33100,0
|
|
20230802,184500,5326203450,33100,33100,33100,33100,0
|
|
20230802,184400,5326203450,33100,33100,33100,33100,0
|
|
20230802,184300,5326203450,33100,33100,33100,33100,0
|
|
20230802,184200,5326203450,33100,33100,33100,33100,0
|
|
20230802,184100,5326203450,33100,33100,33100,33100,0
|
|
20230802,184000,5326203450,33100,33100,33100,33100,0
|
|
20230802,183900,5326203450,33100,33100,33100,33100,0
|
|
20230802,183800,5326203450,33100,33100,33100,33100,0
|
|
20230802,183700,5326203450,33100,33100,33100,33100,0
|
|
20230802,183600,5326203450,33100,33100,33100,33100,0
|
|
20230802,183500,5326203450,33100,33100,33100,33100,0
|
|
20230802,183400,5326203450,33100,33100,33100,33100,0
|
|
20230802,183300,5326203450,33100,33100,33100,33100,0
|
|
20230802,183200,5326203450,33100,33100,33100,33100,0
|
|
20230802,183100,5326203450,33100,33100,33100,33100,0
|
|
20230802,183000,5326203450,33100,33100,33100,33100,0
|
|
20230802,182900,5326203450,33100,33100,33100,33100,0
|
|
20230802,182800,5326203450,33100,33100,33100,33100,0
|
|
20230802,182700,5326203450,33100,33100,33100,33100,0
|
|
20230802,182600,5326203450,33100,33100,33100,33100,0
|
|
20230802,182500,5326203450,33100,33100,33100,33100,0
|
|
20230802,182400,5326203450,33100,33100,33100,33100,0
|
|
20230802,182300,5326203450,33100,33100,33100,33100,0
|
|
20230802,182200,5326203450,33100,33100,33100,33100,0
|
|
20230802,182100,5326203450,33100,33100,33100,33100,0
|
|
20230802,182000,5326203450,33100,33100,33100,33100,0
|
|
20230802,181900,5326203450,33100,33100,33100,33100,0
|
|
20230802,181800,5326203450,33100,33100,33100,33100,7376
|
|
20230802,181700,5326203450,33100,33100,33100,33100,0
|
|
20230802,181600,5326203450,33100,33100,33100,33100,0
|
|
20230802,181500,5326203450,33100,33100,33100,33100,0
|
|
20230802,181400,5326203450,33100,33100,33100,33100,0
|
|
20230802,181300,5326203450,33100,33100,33100,33100,0
|
|
20230802,181200,5326203450,33100,33100,33100,33100,0
|
|
20230802,181100,5326203450,33100,33100,33100,33100,0
|
|
20230802,181000,5326203450,33100,33100,33100,33100,0
|
|
20230802,180900,5326203450,33100,33100,33100,33100,0
|
|
20230802,180800,5326203450,33100,33100,33100,33100,0
|
|
20230802,180700,5326203450,33100,33100,33100,33100,0
|
|
20230802,180600,5326203450,33100,33100,33100,33100,0
|
|
20230802,180500,5326203450,33100,33100,33100,33100,0
|
|
20230802,180400,5326203450,33100,33100,33100,33100,0
|
|
20230802,180300,5326203450,33100,33100,33100,33100,0
|
|
20230802,180200,5326203450,33100,33100,33100,33100,0
|
|
20230802,180100,5326203450,33100,33100,33100,33100,0
|
|
20230802,180000,5326203450,33100,33100,33100,33100,0
|
|
20230802,175900,5326203450,33100,33100,33100,33100,0
|
|
20230802,175800,5326203450,33100,33100,33100,33100,0
|
|
20230802,175700,5326203450,33100,33100,33100,33100,0
|
|
20230802,175600,5326203450,33100,33100,33100,33100,0
|
|
20230802,175500,5326203450,33100,33100,33100,33100,0
|
|
20230802,175400,5326203450,33100,33100,33100,33100,0
|
|
20230802,175300,5326203450,33100,33100,33100,33100,0
|
|
20230802,175200,5326203450,33100,33100,33100,33100,0
|
|
20230802,175100,5326203450,33100,33100,33100,33100,0
|
|
20230802,175000,5326203450,33100,33100,33100,33100,0
|
|
20230802,174900,5326203450,33100,33100,33100,33100,0
|
|
20230802,174800,5326203450,33100,33100,33100,33100,7376
|
|
20230802,174700,5326203450,33100,33100,33100,33100,0
|
|
20230802,174600,5326203450,33100,33100,33100,33100,0
|
|
20230802,174500,5326203450,33100,33100,33100,33100,0
|
|
20230802,174400,5326203450,33100,33100,33100,33100,0
|
|
20230802,174300,5326203450,33100,33100,33100,33100,0
|
|
20230802,174200,5326203450,33100,33100,33100,33100,0
|
|
20230802,174100,5326203450,33100,33100,33100,33100,0
|
|
20230802,174000,5326203450,33100,33100,33100,33100,0
|
|
20230802,173900,5326203450,33100,33100,33100,33100,0
|
|
20230802,173800,5326203450,33100,33100,33100,33100,0
|
|
20230802,173700,5326203450,33100,33100,33100,33100,0
|
|
20230802,173600,5326203450,33100,33100,33100,33100,0
|
|
20230802,173500,5326203450,33100,33100,33100,33100,0
|
|
20230802,173400,5326203450,33100,33100,33100,33100,0
|
|
20230802,173300,5326203450,33100,33100,33100,33100,0
|
|
20230802,173200,5326203450,33100,33100,33100,33100,0
|
|
20230802,173100,5326203450,33100,33100,33100,33100,0
|
|
20230802,173000,5326203450,33100,33100,33100,33100,0
|
|
20230802,172900,5326203450,33100,33100,33100,33100,0
|
|
20230802,172800,5326203450,33100,33100,33100,33100,0
|
|
20230802,172700,5326203450,33100,33100,33100,33100,0
|
|
20230802,172600,5326203450,33100,33100,33100,33100,0
|
|
20230802,172500,5326203450,33100,33100,33100,33100,0
|
|
20230802,172400,5326203450,33100,33100,33100,33100,0
|
|
20230802,172300,5326203450,33100,33100,33100,33100,0
|
|
20230802,172200,5326203450,33100,33100,33100,33100,0
|
|
20230802,172100,5326203450,33100,33100,33100,33100,0
|
|
20230802,172000,5326203450,33100,33100,33100,33100,0
|
|
20230802,171900,5326203450,33100,33100,33100,33100,0
|
|
20230802,171800,5326203450,33100,33100,33100,33100,7376
|
|
20230802,171700,5326203450,33100,33100,33100,33100,0
|
|
20230802,171600,5326203450,33100,33100,33100,33100,0
|
|
20230802,171500,5326203450,33100,33100,33100,33100,0
|
|
20230802,171400,5326203450,33100,33100,33100,33100,0
|
|
20230802,171300,5326203450,33100,33100,33100,33100,0
|
|
20230802,171200,5326203450,33100,33100,33100,33100,0
|
|
20230802,171100,5326203450,33100,33100,33100,33100,0
|
|
20230802,171000,5326203450,33100,33100,33100,33100,0
|
|
20230802,170900,5326203450,33100,33100,33100,33100,0
|
|
20230802,170800,5326203450,33100,33100,33100,33100,0
|
|
20230802,170700,5326203450,33100,33100,33100,33100,0
|
|
20230802,170600,5326203450,33100,33100,33100,33100,0
|
|
20230802,170500,5326203450,33100,33100,33100,33100,0
|
|
20230802,170400,5326203450,33100,33100,33100,33100,0
|
|
20230802,170300,5326203450,33100,33100,33100,33100,0
|
|
20230802,170200,5326203450,33100,33100,33100,33100,0
|
|
20230802,170100,5326203450,33100,33100,33100,33100,0
|
|
20230802,170000,5326203450,33100,33100,33100,33100,0
|
|
20230802,165900,5326203450,33100,33100,33100,33100,0
|
|
20230802,165800,5326203450,33100,33100,33100,33100,0
|
|
20230802,165700,5326203450,33100,33100,33100,33100,0
|
|
20230802,165600,5326203450,33100,33100,33100,33100,0
|
|
20230802,165500,5326203450,33100,33100,33100,33100,0
|
|
20230802,165400,5326203450,33100,33100,33100,33100,0
|
|
20230802,165300,5326203450,33100,33100,33100,33100,0
|
|
20230802,165200,5326203450,33100,33100,33100,33100,0
|
|
20230802,165100,5326203450,33100,33100,33100,33100,0
|
|
20230802,165000,5326203450,33100,33100,33100,33100,0
|
|
20230802,164900,5326203450,33100,33100,33100,33100,0
|
|
20230802,164800,5326203450,33100,33100,33100,33100,7376
|
|
20230802,164700,5326203450,33100,33100,33100,33100,0
|
|
20230802,164600,5326203450,33100,33100,33100,33100,0
|
|
20230802,164500,5326203450,33100,33100,33100,33100,0
|
|
20230802,164400,5326203450,33100,33100,33100,33100,0
|
|
20230802,164300,5326203450,33100,33100,33100,33100,0
|
|
20230802,164200,5326203450,33100,33100,33100,33100,0
|
|
20230802,164100,5326203450,33100,33100,33100,33100,0
|
|
20230802,164000,5326203450,33100,33100,33100,33100,0
|
|
20230802,163900,5326203450,33100,33100,33100,33100,0
|
|
20230802,163800,5326203450,33100,33100,33100,33100,0
|
|
20230802,163700,5326203450,33100,33100,33100,33100,0
|
|
20230802,163600,5326203450,33100,33100,33100,33100,0
|
|
20230802,163500,5326203450,33100,33100,33100,33100,0
|
|
20230802,163400,5326203450,33100,33100,33100,33100,0
|
|
20230802,163300,5326203450,33100,33100,33100,33100,0
|
|
20230802,163200,5326203450,33100,33100,33100,33100,0
|
|
20230802,163100,5326203450,33100,33100,33100,33100,0
|
|
20230802,163000,5326203450,33100,33100,33100,33100,0
|
|
20230802,162900,5326203450,33100,33100,33100,33100,0
|
|
20230802,162800,5326203450,33100,33100,33100,33100,0
|
|
20230802,162700,5326203450,33100,33100,33100,33100,0
|
|
20230802,162600,5326203450,33100,33100,33100,33100,0
|
|
20230802,162500,5326203450,33100,33100,33100,33100,0
|
|
20230802,162400,5326203450,33100,33100,33100,33100,0
|
|
20230802,162300,5326203450,33100,33100,33100,33100,0
|
|
20230802,162200,5326203450,33100,33100,33100,33100,0
|
|
20230802,162100,5326203450,33100,33100,33100,33100,0
|
|
20230802,162000,5326203450,33100,33100,33100,33100,0
|
|
20230802,161900,5326203450,33100,33100,33100,33100,0
|
|
20230802,161800,5326203450,33100,33100,33100,33100,7376
|
|
20230802,161700,5326203450,33100,33100,33100,33100,0
|
|
20230802,161600,5326203450,33100,33100,33100,33100,0
|
|
20230802,161500,5326203450,33100,33100,33100,33100,0
|
|
20230802,161400,5326203450,33100,33100,33100,33100,0
|
|
20230802,161300,5326203450,33100,33100,33100,33100,0
|
|
20230802,161200,5326203450,33100,33100,33100,33100,0
|
|
20230802,161100,5326203450,33100,33100,33100,33100,0
|
|
20230802,161000,5326203450,33100,33100,33100,33100,0
|
|
20230802,160900,5326203450,33100,33100,33100,33100,0
|
|
20230802,160800,5326203450,33100,33100,33100,33100,0
|
|
20230802,160700,5326203450,33100,33100,33100,33100,0
|
|
20230802,160600,5326203450,33100,33100,33100,33100,0
|
|
20230802,160500,5326203450,33100,33100,33100,33100,0
|
|
20230802,160400,5326203450,33100,33100,33100,33100,0
|
|
20230802,160300,5326203450,33100,33100,33100,33100,0
|
|
20230802,160200,5326203450,33100,33100,33100,33100,0
|
|
20230802,160100,5326203450,33100,33100,33100,33100,0
|
|
20230802,160000,5326203450,33100,33100,33100,33100,0
|
|
20230802,155900,5326203450,33100,33100,33100,33100,0
|
|
20230802,155800,5326203450,33100,33100,33100,33100,0
|
|
20230802,155700,5326203450,33100,33100,33100,33100,0
|
|
20230802,155600,5326203450,33100,33100,33100,33100,0
|
|
20230802,155500,5326203450,33100,33100,33100,33100,0
|
|
20230802,155400,5326203450,33100,33100,33100,33100,0
|
|
20230802,155300,5326203450,33100,33100,33100,33100,0
|
|
20230802,155200,5326203450,33100,33100,33100,33100,0
|
|
20230802,155100,5326203450,33100,33100,33100,33100,0
|
|
20230802,155000,5326203450,33100,33100,33100,33100,0
|
|
20230802,154900,5326203450,33100,33100,33100,33100,0
|
|
20230802,154800,5326203450,33100,33100,33100,33100,7376
|
|
20230802,154700,5326203450,33100,33100,33100,33100,0
|
|
20230802,154600,5326203450,33100,33100,33100,33100,0
|
|
20230802,154500,5326203450,33100,33100,33100,33100,0
|
|
20230802,154400,5326203450,33100,33100,33100,33100,0
|
|
20230802,154300,5326203450,33100,33100,33100,33100,0
|
|
20230802,154200,5326203450,33100,33100,33100,33100,0
|
|
20230802,154100,5326203450,33100,33100,33100,33100,0
|
|
20230802,154000,5326203450,33100,33100,33100,33100,0
|
|
20230802,153900,5326203450,33100,33100,33100,33100,0
|
|
20230802,153800,5326203450,33100,33100,33100,33100,0
|
|
20230802,153700,5326203450,33100,33100,33100,33100,0
|
|
20230802,153600,5326203450,33100,33100,33100,33100,0
|
|
20230802,153500,5326203450,33100,33100,33100,33100,0
|
|
20230802,153400,5326203450,33100,33100,33100,33100,0
|
|
20230802,153300,5326203450,33100,33100,33100,33100,0
|
|
20230802,153200,5326203450,33100,33100,33100,33100,0
|
|
20230802,153100,5326203450,33100,33100,33100,33100,0
|
|
20230802,153000,5326203450,33100,33100,33100,33100,7376
|
|
20230802,152900,5082057850,33100,33100,33100,33100,0
|
|
20230802,152800,5082057850,33100,33100,33100,33100,0
|
|
20230802,152700,5082057850,33100,33100,33100,33100,0
|
|
20230802,152600,5082057850,33100,33100,33100,33100,0
|
|
20230802,152500,5082057850,33100,33100,33100,33100,0
|
|
20230802,152400,5082057850,33100,33100,33100,33100,0
|
|
20230802,152300,5082057850,33100,33100,33100,33100,0
|
|
20230802,152200,5082057850,33100,33100,33100,33100,0
|
|
20230802,152100,5082057850,33100,33100,33100,33100,0
|
|
20230802,152000,5082057850,33100,33100,33100,33100,0
|
|
20230802,151900,5082057850,33100,33200,33200,33100,709
|
|
20230802,151800,5058560400,33200,33150,33200,33150,294
|
|
20230802,151700,5048800600,33150,33150,33200,33100,509
|
|
20230802,151600,5031919300,33150,33100,33150,33050,495
|
|
20230802,151500,5015536000,33100,33000,33100,33000,192
|
|
20230802,151400,5009193600,33050,33150,33150,33050,598
|
|
20230802,151300,4989413950,33150,33050,33150,33000,1523
|
|
20230802,151200,4939093600,33050,33100,33100,33050,526
|
|
20230802,151100,4921707750,33150,33100,33150,33050,298
|
|
20230802,151000,4911840400,33100,33050,33100,33050,131
|
|
20230802,150900,4907506000,33050,33000,33100,33000,267
|
|
20230802,150800,4898679500,33050,33050,33050,32950,651
|
|
20230802,150700,4877193650,33050,32950,33050,32950,168
|
|
20230802,150600,4871646550,33000,33050,33050,32950,524
|
|
20230802,150500,4854354150,33050,33050,33050,32950,1152
|
|
20230802,150400,4816332750,33050,33100,33100,33000,770
|
|
20230802,150300,4790879300,33100,33050,33100,33000,411
|
|
20230802,150200,4777296500,33100,33050,33100,33050,117
|
|
20230802,150100,4773426500,33050,33100,33100,33050,84
|
|
20230802,150000,4770647200,33100,33050,33100,33000,148
|
|
20230802,145900,4765759400,33050,33050,33100,33050,49
|
|
20230802,145800,4764139750,33100,32950,33100,32950,1370
|
|
20230802,145700,4718893650,32950,33000,33000,32950,33
|
|
20230802,145600,4717805950,33000,33000,33000,32950,682
|
|
20230802,145500,4695304200,33000,33000,33000,32950,228
|
|
20230802,145400,4687781300,33000,32950,33000,32950,171
|
|
20230802,145300,4682139900,32950,32950,33000,32950,251
|
|
20230802,145200,4673868300,32950,32950,33000,32950,69
|
|
20230802,145100,4671592850,33000,32950,33000,32950,241
|
|
20230802,145000,4663650900,32950,33000,33000,32950,480
|
|
20230802,144900,4647832300,33000,32950,33000,32950,227
|
|
20230802,144800,4640349850,33000,32950,33000,32950,42
|
|
20230802,144700,4638965600,32950,33000,33050,32950,426
|
|
20230802,144600,4624907450,33000,33050,33050,33000,79
|
|
20230802,144500,4622298200,33000,33000,33050,33000,24
|
|
20230802,144400,4621506100,33000,33000,33050,32950,188
|
|
20230802,144300,4615302550,33000,33000,33050,32950,413
|
|
20230802,144200,4601671450,33000,33050,33100,33000,539
|
|
20230802,144100,4583855750,33100,33100,33150,33050,96
|
|
20230802,144000,4580678150,33150,33100,33150,33100,89
|
|
20230802,143900,4577731650,33100,33050,33150,33050,130
|
|
20230802,143800,4573428500,33100,33100,33150,33100,112
|
|
20230802,143700,4569721250,33150,33100,33150,33100,105
|
|
20230802,143600,4566243600,33150,33100,33200,33100,271
|
|
20230802,143500,4557265000,33200,33050,33200,33050,140
|
|
20230802,143400,4552628600,33050,33000,33050,33000,398
|
|
20230802,143300,4539476250,33050,33100,33150,33000,202
|
|
20230802,143200,4532795650,33150,33100,33150,33100,99
|
|
20230802,143100,4529515250,33150,33100,33150,33100,318
|
|
20230802,143000,4518979550,33150,33000,33150,33000,221
|
|
20230802,142900,4511682950,32950,33000,33000,32950,164
|
|
20230802,142800,4506272450,33000,33050,33050,33000,389
|
|
20230802,142700,4493430800,33100,32900,33100,32900,1135
|
|
20230802,142600,4455976800,32950,32950,32950,32900,26
|
|
20230802,142500,4455121000,32950,32950,32950,32900,271
|
|
20230802,142400,4446192800,32900,32950,32950,32900,146
|
|
20230802,142300,4441383350,32950,32950,33000,32900,465
|
|
20230802,142200,4426080950,33000,32900,33000,32900,278
|
|
20230802,142100,4416922450,32900,32950,32950,32900,214
|
|
20230802,142000,4409876750,32950,32950,32950,32900,123
|
|
20230802,141900,4405829100,32900,32950,32950,32900,94
|
|
20230802,141800,4402734400,32900,32900,32950,32900,101
|
|
20230802,141700,4399408050,32850,32850,32850,32850,159
|
|
20230802,141600,4394184900,32850,32900,32900,32800,47
|
|
20230802,141500,4392639000,32900,32850,32900,32850,239
|
|
20230802,141400,4384787200,32850,32850,32900,32850,57
|
|
20230802,141300,4382913700,32850,32900,32900,32850,124
|
|
20230802,141200,4378838000,32900,32950,32950,32900,23
|
|
20230802,141100,4378080300,32900,32900,32950,32900,45
|
|
20230802,141000,4376599700,32900,32900,32950,32850,103
|
|
20230802,140900,4373213050,32950,32850,32950,32850,136
|
|
20230802,140800,4368743750,32800,32800,32800,32800,21
|
|
20230802,140700,4368054950,32850,32850,32850,32800,539
|
|
20230802,140600,4350355350,32850,32850,32850,32800,124
|
|
20230802,140500,4346282900,32850,32850,32850,32800,70
|
|
20230802,140400,4343984900,32850,32850,32850,32800,51
|
|
20230802,140300,4342310550,32850,32850,32900,32850,161
|
|
20230802,140200,4337021650,32900,32850,32900,32850,41
|
|
20230802,140100,4335674050,32900,32950,32950,32850,100
|
|
20230802,140000,4332383950,32950,32950,32950,32900,69
|
|
20230802,135900,4330111450,32950,32950,32950,32950,3
|
|
20230802,135800,4330012600,32900,32950,33000,32900,188
|
|
20230802,135700,4323821200,32950,33050,33050,32900,227
|
|
20230802,135600,4316345550,33100,33050,33100,33000,73
|
|
20230802,135500,4313932300,33050,33050,33050,32950,420
|
|
20230802,135400,4300073650,33000,32900,33000,32900,715
|
|
20230802,135300,4276500650,32900,32900,32900,32850,170
|
|
20230802,135200,4270915550,32850,32800,32900,32800,539
|
|
20230802,135100,4253211550,32850,32800,32850,32800,677
|
|
20230802,135000,4230992950,32850,32850,32850,32800,124
|
|
20230802,134900,4226920500,32850,32900,32900,32850,554
|
|
20230802,134800,4208719600,32900,32850,32900,32850,217
|
|
20230802,134700,4201588850,32900,32850,32900,32850,41
|
|
20230802,134600,4200241400,32900,32850,32900,32850,37
|
|
20230802,134500,4199025150,32900,32850,32900,32850,90
|
|
20230802,134400,4196066300,32900,32900,32900,32900,7
|
|
20230802,134300,4195836000,32850,32900,32900,32850,31
|
|
20230802,134200,4194817300,32850,32900,32900,32850,280
|
|
20230802,134100,4185611350,32950,32900,32950,32800,149
|
|
20230802,134000,4180712900,32900,32950,32950,32900,42
|
|
20230802,133900,4179330900,32900,32900,33000,32850,1413
|
|
20230802,133800,4132852500,32850,32850,32900,32850,113
|
|
20230802,133700,4129139800,32800,32850,32900,32800,345
|
|
20230802,133600,4117821250,32850,32900,32900,32850,45
|
|
20230802,133500,4116340900,32900,32850,32900,32800,561
|
|
20230802,133400,4097925600,32850,32900,32900,32800,1164
|
|
20230802,133300,4059715250,32850,32950,32950,32850,727
|
|
20230802,133200,4035795850,32900,32950,32950,32900,667
|
|
20230802,133100,4013819650,32950,33000,33000,32950,29
|
|
20230802,133000,4012863700,33000,33000,33000,32950,96
|
|
20230802,132900,4009697350,33000,33000,33000,32950,223
|
|
20230802,132800,4002348900,33000,32950,33000,32900,602
|
|
20230802,132700,3982539450,33000,33000,33000,32950,807
|
|
20230802,132600,3955936100,33100,33100,33100,33050,9
|
|
20230802,132500,3955638300,33100,33100,33100,33000,186
|
|
20230802,132400,3949493450,33100,33050,33100,33000,634
|
|
20230802,132300,3928564400,33050,33000,33050,33000,789
|
|
20230802,132200,3902522700,33000,33100,33100,33000,673
|
|
20230802,132100,3880283100,33150,33150,33150,33100,801
|
|
20230802,132000,3853757250,33150,33150,33150,33100,90
|
|
20230802,131900,3850775050,33100,33150,33200,33100,272
|
|
20230802,131800,3841764500,33150,33150,33150,33100,121
|
|
20230802,131700,3837754900,33100,33100,33100,33100,19
|
|
20230802,131600,3837126000,33150,33150,33200,33100,27
|
|
20230802,131500,3836231050,33150,33150,33150,33100,417
|
|
20230802,131400,3822407950,33150,33150,33150,33150,54
|
|
20230802,131300,3820617850,33150,33200,33200,33150,660
|
|
20230802,131200,3798734150,33200,33150,33250,33150,75
|
|
20230802,131100,3796244050,33200,33200,33200,33200,2
|
|
20230802,131000,3796177650,33250,33150,33250,33150,1704
|
|
20230802,130900,3739673350,33200,33250,33250,33150,54
|
|
20230802,130800,3737878450,33150,33200,33250,33150,14
|
|
20230802,130700,3737413700,33250,33200,33250,33150,300
|
|
20230802,130600,3727452600,33250,33250,33250,33250,73
|
|
20230802,130500,3725025350,33250,33250,33250,33200,447
|
|
20230802,130400,3710184500,33250,33300,33300,33250,186
|
|
20230802,130300,3703997100,33300,33300,33300,33300,153
|
|
20230802,130200,3698902200,33300,33250,33300,33250,30
|
|
20230802,130100,3697903250,33300,33300,33300,33300,6
|
|
20230802,130000,3697703450,33200,33250,33350,33200,184
|
|
20230802,125900,3691584850,33250,33200,33250,33200,54
|
|
20230802,125800,3689791550,33250,33200,33250,33200,514
|
|
20230802,125700,3672705000,33200,33250,33250,33200,43
|
|
20230802,125600,3671277150,33250,33250,33250,33250,47
|
|
20230802,125500,3669714400,33250,33250,33250,33200,141
|
|
20230802,125400,3665027600,33200,33250,33250,33200,68
|
|
20230802,125300,3662766650,33250,33250,33250,33200,59
|
|
20230802,125200,3660804950,33200,33250,33250,33200,52
|
|
20230802,125100,3659078400,33150,33200,33250,33150,423
|
|
20230802,125000,3645035400,33200,33200,33200,33200,113
|
|
20230802,124900,3641283800,33200,33200,33200,33200,21
|
|
20230802,124800,3640586600,33150,33200,33250,33150,913
|
|
20230802,124700,3610275450,33200,33300,33300,33200,1493
|
|
20230802,124600,3560645150,33300,33300,33300,33300,6
|
|
20230802,124500,3560445350,33300,33300,33300,33300,10
|
|
20230802,124400,3560112350,33300,33300,33300,33300,324
|
|
20230802,124300,3549323150,33300,33300,33300,33300,62
|
|
20230802,124200,3547258550,33300,33300,33300,33300,33
|
|
20230802,124100,3546159650,33300,33300,33300,33300,238
|
|
20230802,124000,3538234250,33300,33300,33300,33250,1074
|
|
20230802,123900,3502520150,33300,33300,33300,33300,15
|
|
20230802,123800,3502020650,33300,33250,33350,33250,108
|
|
20230802,123700,3498424400,33250,33350,33350,33250,443
|
|
20230802,123600,3483671350,33350,33350,33350,33300,11
|
|
20230802,123500,3483304550,33350,33350,33350,33300,49
|
|
20230802,123400,3481670450,33350,33350,33350,33350,66
|
|
20230802,123300,3479469350,33350,33350,33350,33300,295
|
|
20230802,123200,3469642050,33350,33350,33350,33350,58
|
|
20230802,123100,3467707750,33350,33350,33350,33350,250
|
|
20230802,123000,3459370250,33350,33350,33350,33350,32
|
|
20230802,122900,3458303050,33350,33350,33350,33300,97
|
|
20230802,122800,3455068500,33350,33350,33350,33350,41
|
|
20230802,122700,3453701150,33350,33350,33350,33300,53
|
|
20230802,122600,3451935000,33350,33350,33350,33350,57
|
|
20230802,122500,3450034050,33350,33350,33350,33300,131
|
|
20230802,122400,3445670200,33350,33350,33350,33350,15
|
|
20230802,122300,3445169950,33350,33350,33350,33300,72
|
|
20230802,122200,3442771500,33300,33350,33350,33300,12
|
|
20230802,122100,3442371500,33350,33300,33350,33250,225
|
|
20230802,122000,3434873400,33300,33300,33350,33300,53
|
|
20230802,121900,3433108450,33300,33300,33400,33300,1075
|
|
20230802,121800,3397309550,33400,33350,33400,33350,440
|
|
20230802,121700,3382634400,33350,33350,33350,33350,117
|
|
20230802,121600,3378732450,33350,33400,33400,33350,13
|
|
20230802,121500,3378298500,33400,33300,33400,33300,218
|
|
20230802,121400,3371027500,33350,33350,33350,33300,125
|
|
20230802,121300,3366861250,33350,33350,33400,33350,8
|
|
20230802,121200,3366594400,33350,33450,33450,33350,25
|
|
20230802,121100,3365760100,33450,33400,33450,33350,1301
|
|
20230802,121000,3322367500,33400,33450,33450,33400,445
|
|
20230802,120900,3307504450,33450,33450,33450,33400,14
|
|
20230802,120800,3307036200,33450,33450,33450,33400,56
|
|
20230802,120700,3305163050,33450,33450,33450,33450,21
|
|
20230802,120600,3304460600,33450,33450,33450,33400,41
|
|
20230802,120500,3303090500,33450,33450,33450,33450,99
|
|
20230802,120400,3299778950,33450,33450,33450,33450,16
|
|
20230802,120300,3299243750,33450,33450,33450,33450,137
|
|
20230802,120200,3294661100,33450,33400,33450,33400,56
|
|
20230802,120100,3292787950,33450,33450,33450,33450,13
|
|
20230802,120000,3292353100,33450,33450,33450,33450,71
|
|
20230802,115900,3289978150,33450,33450,33450,33400,152
|
|
20230802,115800,3284898450,33400,33500,33500,33400,124
|
|
20230802,115700,3280750750,33500,33550,33550,33450,56
|
|
20230802,115600,3278876150,33550,33500,33550,33500,88
|
|
20230802,115500,3275927950,33500,33500,33550,33450,302
|
|
20230802,115400,3265810500,33500,33500,33500,33450,47
|
|
20230802,115300,3264236200,33500,33550,33550,33500,68
|
|
20230802,115200,3261955700,33550,33550,33550,33500,379
|
|
20230802,115100,3249257150,33550,33550,33550,33500,12
|
|
20230802,115000,3248854600,33550,33550,33550,33550,50
|
|
20230802,114900,3247177100,33550,33500,33550,33500,72
|
|
20230802,114800,3244764950,33500,33500,33500,33500,19
|
|
20230802,114700,3244128450,33450,33450,33450,33450,101
|
|
20230802,114600,3240750000,33450,33450,33450,33450,100
|
|
20230802,114500,3237405000,33450,33450,33450,33400,14
|
|
20230802,114400,3236936750,33450,33450,33450,33400,129
|
|
20230802,114300,3232627250,33450,33450,33450,33400,114
|
|
20230802,114200,3228816150,33450,33450,33450,33400,111
|
|
20230802,114100,3225108200,33450,33450,33450,33400,164
|
|
20230802,114000,3219623050,33450,33500,33500,33450,271
|
|
20230802,113900,3210557750,33450,33500,33500,33450,13
|
|
20230802,113800,3210122300,33500,33550,33550,33450,345
|
|
20230802,113700,3198579250,33550,33500,33550,33500,374
|
|
20230802,113600,3186047650,33500,33500,33500,33500,7
|
|
20230802,113500,3185813150,33500,33450,33500,33450,59
|
|
20230802,113400,3183838800,33450,33450,33500,33450,387
|
|
20230802,113300,3170891350,33450,33550,33550,33450,116
|
|
20230802,113200,3167005850,33550,33550,33550,33550,15
|
|
20230802,113100,3166502600,33550,33500,33550,33500,195
|
|
20230802,113000,3159967850,33500,33500,33500,33500,65
|
|
20230802,112900,3157790350,33500,33500,33500,33500,16
|
|
20230802,112800,3157254350,33500,33450,33500,33450,85
|
|
20230802,112700,3154411000,33400,33450,33500,33400,1805
|
|
20230802,112600,3094084950,33550,33550,33600,33500,1694
|
|
20230802,112500,3037331650,33550,33550,33600,33500,279
|
|
20230802,112400,3027971400,33600,33600,33600,33600,26
|
|
20230802,112300,3027097800,33550,33600,33600,33550,203
|
|
20230802,112200,3020287050,33600,33600,33600,33550,1041
|
|
20230802,112100,2985356450,33650,33600,33650,33550,220
|
|
20230802,112000,2977959550,33650,33650,33650,33600,430
|
|
20230802,111900,2963510150,33600,33700,33700,33600,684
|
|
20230802,111800,2940519800,33700,33650,33700,33600,181
|
|
20230802,111700,2934421400,33650,33700,33700,33650,69
|
|
20230802,111600,2932099000,33700,33650,33700,33650,346
|
|
20230802,111500,2920455400,33650,33750,33750,33650,219
|
|
20230802,111400,2913073000,33700,33750,33750,33700,107
|
|
20230802,111300,2909466800,33750,33750,33750,33700,66
|
|
20230802,111200,2907239350,33750,33750,33750,33750,62
|
|
20230802,111100,2905146850,33750,33750,33750,33700,21
|
|
20230802,111000,2904438150,33750,33800,33800,33750,124
|
|
20230802,110900,2900250900,33700,33750,33750,33700,56
|
|
20230802,110800,2898360950,33700,33700,33750,33700,327
|
|
20230802,110700,2887327750,33750,33700,33750,33700,409
|
|
20230802,110600,2873543500,33700,33700,33700,33650,37
|
|
20230802,110500,2872298150,33700,33650,33700,33650,12
|
|
20230802,110400,2871893800,33700,33700,33700,33600,1984
|
|
20230802,110300,2805190200,33700,33700,33700,33650,144
|
|
20230802,110200,2800343200,33700,33700,33700,33650,6
|
|
20230802,110100,2800141050,33700,33700,33700,33700,372
|
|
20230802,110000,2787604650,33700,33700,33700,33650,318
|
|
20230802,105900,2776902750,33700,33650,33700,33650,251
|
|
20230802,105800,2768455750,33650,33700,33700,33650,433
|
|
20230802,105700,2753881550,33700,33700,33700,33650,39
|
|
20230802,105600,2752569000,33650,33750,33750,33650,808
|
|
20230802,105500,2725375400,33750,33750,33800,33700,108
|
|
20230802,105400,2721728300,33800,33700,33800,33700,676
|
|
20230802,105300,2698929250,33750,33800,33800,33750,499
|
|
20230802,105200,2682086300,33800,33850,33850,33750,337
|
|
20230802,105100,2670692050,33850,33850,33850,33800,33
|
|
20230802,105000,2669575050,33850,33850,33850,33800,67
|
|
20230802,104900,2667309100,33850,33850,33850,33800,74
|
|
20230802,104800,2664804250,33850,33850,33850,33850,14
|
|
20230802,104700,2664330350,33850,33850,33850,33800,25
|
|
20230802,104600,2663484600,33850,33900,33900,33800,87
|
|
20230802,104500,2660539650,33900,33900,33900,33850,122
|
|
20230802,104400,2656409500,33900,33900,33900,33850,30
|
|
20230802,104300,2655392550,33900,33900,33900,33850,83
|
|
20230802,104200,2652580500,33900,33900,33900,33850,48
|
|
20230802,104100,2650954700,33900,33950,33950,33900,269
|
|
20230802,104000,2641835250,33950,33950,33950,33900,262
|
|
20230802,103900,2632945800,33900,33950,33950,33900,199
|
|
20230802,103800,2626198600,33950,33900,33950,33850,181
|
|
20230802,103700,2620066150,33950,33950,33950,33950,103
|
|
20230802,103600,2616569300,33950,33950,33950,33950,22
|
|
20230802,103500,2615822400,33950,33950,33950,33850,510
|
|
20230802,103400,2598514450,34000,33950,34000,33950,803
|
|
20230802,103300,2571252450,33950,33950,33950,33900,233
|
|
20230802,103200,2563351150,33950,33950,34000,33950,1017
|
|
20230802,103100,2528823700,33950,33900,33950,33850,564
|
|
20230802,103000,2509707850,33900,33850,33900,33850,88
|
|
20230802,102900,2506726900,33850,33850,33900,33850,434
|
|
20230802,102800,2492029550,33900,33900,33900,33850,488
|
|
20230802,102700,2475488800,33900,33900,33900,33900,73
|
|
20230802,102600,2473014100,33850,33850,33850,33850,11
|
|
20230802,102500,2472641750,33900,33850,33900,33850,327
|
|
20230802,102400,2461572300,33850,33850,33850,33850,47
|
|
20230802,102300,2459981350,33850,33850,33900,33850,383
|
|
20230802,102200,2447016750,33850,33950,33950,33850,503
|
|
20230802,102100,2429979900,33950,34000,34000,33950,246
|
|
20230802,102000,2421625700,33950,33950,33950,33950,372
|
|
20230802,101900,2408996300,33900,33950,33950,33900,259
|
|
20230802,101800,2400215500,33950,33900,33950,33900,255
|
|
20230802,101700,2391560500,33900,33950,33950,33900,215
|
|
20230802,101600,2384269150,33950,33950,33950,33900,73
|
|
20230802,101500,2381790850,33950,33900,33950,33900,741
|
|
20230802,101400,2356638900,33900,33950,33950,33900,106
|
|
20230802,101300,2353045200,33950,33950,33950,33900,206
|
|
20230802,101200,2346061500,33950,33950,33950,33950,49
|
|
20230802,101100,2344397950,33950,33950,34000,33950,77
|
|
20230802,101000,2341783700,33850,33850,33850,33850,84
|
|
20230802,100900,2338940300,33850,33900,33900,33850,344
|
|
20230802,100800,2327284000,33900,33900,33950,33900,30
|
|
20230802,100700,2326266750,33950,34000,34000,33900,673
|
|
20230802,100600,2303440050,34000,34000,34000,34000,56
|
|
20230802,100500,2301536050,34000,34000,34000,33950,176
|
|
20230802,100400,2295558650,34000,34000,34000,34000,325
|
|
20230802,100300,2284508650,34000,33950,34000,33950,761
|
|
20230802,100200,2258669100,33950,34000,34000,33850,909
|
|
20230802,100100,2227830300,33950,33900,33950,33900,656
|
|
20230802,100000,2205559750,33950,33850,33950,33850,293
|
|
20230802,095900,2195625050,33850,33700,33850,33700,1393
|
|
20230802,095800,2148544450,33700,33650,33700,33650,38
|
|
20230802,095700,2147264800,33700,33700,33700,33700,60
|
|
20230802,095600,2145242800,33700,33700,33700,33600,330
|
|
20230802,095500,2134135200,33700,33650,33700,33650,109
|
|
20230802,095400,2130462150,33600,33700,33700,33600,147
|
|
20230802,095300,2125514950,33600,33750,33750,33550,773
|
|
20230802,095200,2099554000,33750,33750,33750,33700,9
|
|
20230802,095100,2099250300,33750,33700,33750,33600,1060
|
|
20230802,095000,2063599300,33650,33700,33700,33650,281
|
|
20230802,094900,2054137650,33750,33750,33750,33700,265
|
|
20230802,094800,2045203550,33750,33700,33750,33700,195
|
|
20230802,094700,2038628450,33650,33650,33650,33650,347
|
|
20230802,094600,2026951900,33600,33550,33600,33550,172
|
|
20230802,094500,2021174450,33550,33500,33600,33450,1783
|
|
20230802,094400,1961438000,33450,33550,33550,33450,1013
|
|
20230802,094300,1927493150,33550,33550,33550,33500,34
|
|
20230802,094200,1926353450,33500,33600,33600,33500,574
|
|
20230802,094100,1907093550,33550,33700,33700,33550,1130
|
|
20230802,094000,1869124450,33650,33700,33700,33650,1056
|
|
20230802,093900,1833571350,33700,33750,33750,33700,1220
|
|
20230802,093800,1792410200,33800,33850,33850,33750,722
|
|
20230802,093700,1768007650,33800,33850,33850,33800,35
|
|
20230802,093600,1766824150,33850,33850,33850,33800,228
|
|
20230802,093500,1759111700,33850,33800,33850,33750,640
|
|
20230802,093400,1737479650,33850,33900,33900,33850,841
|
|
20230802,093300,1709002250,33900,33950,34000,33900,648
|
|
20230802,093200,1687023400,33950,34050,34050,33950,910
|
|
20230802,093100,1656102350,34100,34100,34100,34100,88
|
|
20230802,093000,1653101550,34050,33950,34050,33950,1588
|
|
20230802,092900,1599116200,33950,34000,34000,33950,180
|
|
20230802,092800,1593001700,33950,33950,34000,33950,872
|
|
20230802,092700,1563395850,33900,33950,33950,33850,430
|
|
20230802,092600,1548810800,33950,33900,33950,33900,293
|
|
20230802,092500,1538877900,33900,33850,33900,33850,88
|
|
20230802,092400,1535897200,33900,33950,34000,33850,770
|
|
20230802,092300,1509806950,34000,33950,34000,33900,534
|
|
20230802,092200,1491679000,34000,33900,34000,33900,600
|
|
20230802,092100,1471319800,33900,33900,33950,33850,650
|
|
20230802,092000,1449291450,33850,33750,33850,33750,654
|
|
20230802,091900,1427187250,33750,33700,33750,33700,109
|
|
20230802,091800,1423512400,33750,33750,33750,33650,1437
|
|
20230802,091700,1375052900,33750,33750,33750,33700,484
|
|
20230802,091600,1358725100,33850,33800,33850,33750,465
|
|
20230802,091500,1343018100,33700,33500,33800,33500,843
|
|
20230802,091400,1314674000,33500,33450,33500,33450,1022
|
|
20230802,091300,1280483200,33350,33250,33350,33250,836
|
|
20230802,091200,1252636950,33300,33250,33300,33200,2325
|
|
20230802,091100,1175376400,33300,33450,33500,33250,2421
|
|
20230802,091000,1094654450,33450,33450,33500,33400,592
|
|
20230802,090900,1074871850,33450,33450,33500,33450,1313
|
|
20230802,090800,1030951800,33400,33400,33500,33400,924
|
|
20230802,090700,1000059000,33450,33500,33550,33400,1848
|
|
20230802,090600,938226150,33550,33450,33550,33450,771
|
|
20230802,090500,912420900,33450,33600,33600,33450,1589
|
|
20230802,090400,859170800,33600,33500,33600,33500,792
|
|
20230802,090300,832621600,33500,33800,33850,33500,4761
|
|
20230802,090200,672254500,33850,33800,33850,33750,1484
|
|
20230802,090100,622090600,33800,33800,33900,33700,4053
|
|
20230802,090000,484859650,33800,34450,34450,33800,14138
|