631 lines
32 KiB
CSV
631 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,192800,945918750,33350,33350,33350,33350,1941
|
|
20230802,192700,945918750,33350,33350,33350,33350,0
|
|
20230802,192600,945918750,33350,33350,33350,33350,0
|
|
20230802,192500,945918750,33350,33350,33350,33350,0
|
|
20230802,192400,945918750,33350,33350,33350,33350,0
|
|
20230802,192300,945918750,33350,33350,33350,33350,0
|
|
20230802,192200,945918750,33350,33350,33350,33350,0
|
|
20230802,192100,945918750,33350,33350,33350,33350,0
|
|
20230802,192000,945918750,33350,33350,33350,33350,0
|
|
20230802,191900,945918750,33350,33350,33350,33350,0
|
|
20230802,191800,945918750,33350,33350,33350,33350,0
|
|
20230802,191700,945918750,33350,33350,33350,33350,0
|
|
20230802,191600,945918750,33350,33350,33350,33350,0
|
|
20230802,191500,945918750,33350,33350,33350,33350,0
|
|
20230802,191400,945918750,33350,33350,33350,33350,0
|
|
20230802,191300,945918750,33350,33350,33350,33350,0
|
|
20230802,191200,945918750,33350,33350,33350,33350,0
|
|
20230802,191100,945918750,33350,33350,33350,33350,0
|
|
20230802,191000,945918750,33350,33350,33350,33350,0
|
|
20230802,190900,945918750,33350,33350,33350,33350,0
|
|
20230802,190800,945918750,33350,33350,33350,33350,0
|
|
20230802,190700,945918750,33350,33350,33350,33350,0
|
|
20230802,190600,945918750,33350,33350,33350,33350,0
|
|
20230802,190500,945918750,33350,33350,33350,33350,0
|
|
20230802,190400,945918750,33350,33350,33350,33350,0
|
|
20230802,190300,945918750,33350,33350,33350,33350,0
|
|
20230802,190200,945918750,33350,33350,33350,33350,0
|
|
20230802,190100,945918750,33350,33350,33350,33350,0
|
|
20230802,190000,945918750,33350,33350,33350,33350,0
|
|
20230802,185900,945918750,33350,33350,33350,33350,0
|
|
20230802,185800,945918750,33350,33350,33350,33350,1941
|
|
20230802,185700,945918750,33350,33350,33350,33350,0
|
|
20230802,185600,945918750,33350,33350,33350,33350,0
|
|
20230802,185500,945918750,33350,33350,33350,33350,0
|
|
20230802,185400,945918750,33350,33350,33350,33350,0
|
|
20230802,185300,945918750,33350,33350,33350,33350,0
|
|
20230802,185200,945918750,33350,33350,33350,33350,0
|
|
20230802,185100,945918750,33350,33350,33350,33350,0
|
|
20230802,185000,945918750,33350,33350,33350,33350,0
|
|
20230802,184900,945918750,33350,33350,33350,33350,0
|
|
20230802,184800,945918750,33350,33350,33350,33350,0
|
|
20230802,184700,945918750,33350,33350,33350,33350,0
|
|
20230802,184600,945918750,33350,33350,33350,33350,0
|
|
20230802,184500,945918750,33350,33350,33350,33350,0
|
|
20230802,184400,945918750,33350,33350,33350,33350,0
|
|
20230802,184300,945918750,33350,33350,33350,33350,0
|
|
20230802,184200,945918750,33350,33350,33350,33350,0
|
|
20230802,184100,945918750,33350,33350,33350,33350,0
|
|
20230802,184000,945918750,33350,33350,33350,33350,0
|
|
20230802,183900,945918750,33350,33350,33350,33350,0
|
|
20230802,183800,945918750,33350,33350,33350,33350,0
|
|
20230802,183700,945918750,33350,33350,33350,33350,0
|
|
20230802,183600,945918750,33350,33350,33350,33350,0
|
|
20230802,183500,945918750,33350,33350,33350,33350,0
|
|
20230802,183400,945918750,33350,33350,33350,33350,0
|
|
20230802,183300,945918750,33350,33350,33350,33350,0
|
|
20230802,183200,945918750,33350,33350,33350,33350,0
|
|
20230802,183100,945918750,33350,33350,33350,33350,0
|
|
20230802,183000,945918750,33350,33350,33350,33350,0
|
|
20230802,182900,945918750,33350,33350,33350,33350,0
|
|
20230802,182800,945918750,33350,33350,33350,33350,1941
|
|
20230802,182700,945918750,33350,33350,33350,33350,0
|
|
20230802,182600,945918750,33350,33350,33350,33350,0
|
|
20230802,182500,945918750,33350,33350,33350,33350,0
|
|
20230802,182400,945918750,33350,33350,33350,33350,0
|
|
20230802,182300,945918750,33350,33350,33350,33350,0
|
|
20230802,182200,945918750,33350,33350,33350,33350,0
|
|
20230802,182100,945918750,33350,33350,33350,33350,0
|
|
20230802,182000,945918750,33350,33350,33350,33350,0
|
|
20230802,181900,945918750,33350,33350,33350,33350,0
|
|
20230802,181800,945918750,33350,33350,33350,33350,0
|
|
20230802,181700,945918750,33350,33350,33350,33350,0
|
|
20230802,181600,945918750,33350,33350,33350,33350,0
|
|
20230802,181500,945918750,33350,33350,33350,33350,0
|
|
20230802,181400,945918750,33350,33350,33350,33350,0
|
|
20230802,181300,945918750,33350,33350,33350,33350,0
|
|
20230802,181200,945918750,33350,33350,33350,33350,0
|
|
20230802,181100,945918750,33350,33350,33350,33350,0
|
|
20230802,181000,945918750,33350,33350,33350,33350,0
|
|
20230802,180900,945918750,33350,33350,33350,33350,0
|
|
20230802,180800,945918750,33350,33350,33350,33350,0
|
|
20230802,180700,945918750,33350,33350,33350,33350,0
|
|
20230802,180600,945918750,33350,33350,33350,33350,0
|
|
20230802,180500,945918750,33350,33350,33350,33350,0
|
|
20230802,180400,945918750,33350,33350,33350,33350,0
|
|
20230802,180300,945918750,33350,33350,33350,33350,0
|
|
20230802,180200,945918750,33350,33350,33350,33350,0
|
|
20230802,180100,945918750,33350,33350,33350,33350,0
|
|
20230802,180000,945918750,33350,33350,33350,33350,0
|
|
20230802,175900,945918750,33350,33350,33350,33350,0
|
|
20230802,175800,945918750,33350,33350,33350,33350,1941
|
|
20230802,175700,945918750,33350,33350,33350,33350,0
|
|
20230802,175600,945918750,33350,33350,33350,33350,0
|
|
20230802,175500,945918750,33350,33350,33350,33350,0
|
|
20230802,175400,945918750,33350,33350,33350,33350,0
|
|
20230802,175300,945918750,33350,33350,33350,33350,0
|
|
20230802,175200,945918750,33350,33350,33350,33350,0
|
|
20230802,175100,945918750,33350,33350,33350,33350,0
|
|
20230802,175000,945918750,33350,33350,33350,33350,0
|
|
20230802,174900,945918750,33350,33350,33350,33350,0
|
|
20230802,174800,945918750,33350,33350,33350,33350,0
|
|
20230802,174700,945918750,33350,33350,33350,33350,0
|
|
20230802,174600,945918750,33350,33350,33350,33350,0
|
|
20230802,174500,945918750,33350,33350,33350,33350,0
|
|
20230802,174400,945918750,33350,33350,33350,33350,0
|
|
20230802,174300,945918750,33350,33350,33350,33350,0
|
|
20230802,174200,945918750,33350,33350,33350,33350,0
|
|
20230802,174100,945918750,33350,33350,33350,33350,0
|
|
20230802,174000,945918750,33350,33350,33350,33350,0
|
|
20230802,173900,945918750,33350,33350,33350,33350,0
|
|
20230802,173800,945918750,33350,33350,33350,33350,0
|
|
20230802,173700,945918750,33350,33350,33350,33350,0
|
|
20230802,173600,945918750,33350,33350,33350,33350,0
|
|
20230802,173500,945918750,33350,33350,33350,33350,0
|
|
20230802,173400,945918750,33350,33350,33350,33350,0
|
|
20230802,173300,945918750,33350,33350,33350,33350,0
|
|
20230802,173200,945918750,33350,33350,33350,33350,0
|
|
20230802,173100,945918750,33350,33350,33350,33350,0
|
|
20230802,173000,945918750,33350,33350,33350,33350,0
|
|
20230802,172900,945918750,33350,33350,33350,33350,0
|
|
20230802,172800,945918750,33350,33350,33350,33350,1941
|
|
20230802,172700,945918750,33350,33350,33350,33350,0
|
|
20230802,172600,945918750,33350,33350,33350,33350,0
|
|
20230802,172500,945918750,33350,33350,33350,33350,0
|
|
20230802,172400,945918750,33350,33350,33350,33350,0
|
|
20230802,172300,945918750,33350,33350,33350,33350,0
|
|
20230802,172200,945918750,33350,33350,33350,33350,0
|
|
20230802,172100,945918750,33350,33350,33350,33350,0
|
|
20230802,172000,945918750,33350,33350,33350,33350,0
|
|
20230802,171900,945918750,33350,33350,33350,33350,0
|
|
20230802,171800,945918750,33350,33350,33350,33350,0
|
|
20230802,171700,945918750,33350,33350,33350,33350,0
|
|
20230802,171600,945918750,33350,33350,33350,33350,0
|
|
20230802,171500,945918750,33350,33350,33350,33350,0
|
|
20230802,171400,945918750,33350,33350,33350,33350,0
|
|
20230802,171300,945918750,33350,33350,33350,33350,0
|
|
20230802,171200,945918750,33350,33350,33350,33350,0
|
|
20230802,171100,945918750,33350,33350,33350,33350,0
|
|
20230802,171000,945918750,33350,33350,33350,33350,0
|
|
20230802,170900,945918750,33350,33350,33350,33350,0
|
|
20230802,170800,945918750,33350,33350,33350,33350,0
|
|
20230802,170700,945918750,33350,33350,33350,33350,0
|
|
20230802,170600,945918750,33350,33350,33350,33350,0
|
|
20230802,170500,945918750,33350,33350,33350,33350,0
|
|
20230802,170400,945918750,33350,33350,33350,33350,0
|
|
20230802,170300,945918750,33350,33350,33350,33350,0
|
|
20230802,170200,945918750,33350,33350,33350,33350,0
|
|
20230802,170100,945918750,33350,33350,33350,33350,0
|
|
20230802,170000,945918750,33350,33350,33350,33350,0
|
|
20230802,165900,945918750,33350,33350,33350,33350,0
|
|
20230802,165800,945918750,33350,33350,33350,33350,1941
|
|
20230802,165700,945918750,33350,33350,33350,33350,0
|
|
20230802,165600,945918750,33350,33350,33350,33350,0
|
|
20230802,165500,945918750,33350,33350,33350,33350,0
|
|
20230802,165400,945918750,33350,33350,33350,33350,0
|
|
20230802,165300,945918750,33350,33350,33350,33350,0
|
|
20230802,165200,945918750,33350,33350,33350,33350,0
|
|
20230802,165100,945918750,33350,33350,33350,33350,0
|
|
20230802,165000,945918750,33350,33350,33350,33350,0
|
|
20230802,164900,945918750,33350,33350,33350,33350,0
|
|
20230802,164800,945918750,33350,33350,33350,33350,0
|
|
20230802,164700,945918750,33350,33350,33350,33350,0
|
|
20230802,164600,945918750,33350,33350,33350,33350,0
|
|
20230802,164500,945918750,33350,33350,33350,33350,0
|
|
20230802,164400,945918750,33350,33350,33350,33350,0
|
|
20230802,164300,945918750,33350,33350,33350,33350,0
|
|
20230802,164200,945918750,33350,33350,33350,33350,0
|
|
20230802,164100,945918750,33350,33350,33350,33350,0
|
|
20230802,164000,945918750,33350,33350,33350,33350,0
|
|
20230802,163900,945918750,33350,33350,33350,33350,0
|
|
20230802,163800,945918750,33350,33350,33350,33350,0
|
|
20230802,163700,945918750,33350,33350,33350,33350,0
|
|
20230802,163600,945918750,33350,33350,33350,33350,0
|
|
20230802,163500,945918750,33350,33350,33350,33350,0
|
|
20230802,163400,945918750,33350,33350,33350,33350,0
|
|
20230802,163300,945918750,33350,33350,33350,33350,0
|
|
20230802,163200,945918750,33350,33350,33350,33350,0
|
|
20230802,163100,945918750,33350,33350,33350,33350,0
|
|
20230802,163000,945918750,33350,33350,33350,33350,0
|
|
20230802,162900,945918750,33350,33350,33350,33350,0
|
|
20230802,162800,945918750,33350,33350,33350,33350,1941
|
|
20230802,162700,945918750,33350,33350,33350,33350,0
|
|
20230802,162600,945918750,33350,33350,33350,33350,0
|
|
20230802,162500,945918750,33350,33350,33350,33350,0
|
|
20230802,162400,945918750,33350,33350,33350,33350,0
|
|
20230802,162300,945918750,33350,33350,33350,33350,0
|
|
20230802,162200,945918750,33350,33350,33350,33350,0
|
|
20230802,162100,945918750,33350,33350,33350,33350,0
|
|
20230802,162000,945918750,33350,33350,33350,33350,0
|
|
20230802,161900,945918750,33350,33350,33350,33350,0
|
|
20230802,161800,945918750,33350,33350,33350,33350,0
|
|
20230802,161700,945918750,33350,33350,33350,33350,0
|
|
20230802,161600,945918750,33350,33350,33350,33350,0
|
|
20230802,161500,945918750,33350,33350,33350,33350,0
|
|
20230802,161400,945918750,33350,33350,33350,33350,0
|
|
20230802,161300,945918750,33350,33350,33350,33350,0
|
|
20230802,161200,945918750,33350,33350,33350,33350,0
|
|
20230802,161100,945918750,33350,33350,33350,33350,0
|
|
20230802,161000,945918750,33350,33350,33350,33350,0
|
|
20230802,160900,945918750,33350,33350,33350,33350,0
|
|
20230802,160800,945918750,33350,33350,33350,33350,0
|
|
20230802,160700,945918750,33350,33350,33350,33350,0
|
|
20230802,160600,945918750,33350,33350,33350,33350,0
|
|
20230802,160500,945918750,33350,33350,33350,33350,0
|
|
20230802,160400,945918750,33350,33350,33350,33350,0
|
|
20230802,160300,945918750,33350,33350,33350,33350,0
|
|
20230802,160200,945918750,33350,33350,33350,33350,0
|
|
20230802,160100,945918750,33350,33350,33350,33350,0
|
|
20230802,160000,945918750,33350,33350,33350,33350,0
|
|
20230802,155900,945918750,33350,33350,33350,33350,0
|
|
20230802,155800,945918750,33350,33350,33350,33350,1941
|
|
20230802,155700,945918750,33350,33350,33350,33350,0
|
|
20230802,155600,945918750,33350,33350,33350,33350,0
|
|
20230802,155500,945918750,33350,33350,33350,33350,0
|
|
20230802,155400,945918750,33350,33350,33350,33350,0
|
|
20230802,155300,945918750,33350,33350,33350,33350,0
|
|
20230802,155200,945918750,33350,33350,33350,33350,0
|
|
20230802,155100,945918750,33350,33350,33350,33350,0
|
|
20230802,155000,945918750,33350,33350,33350,33350,0
|
|
20230802,154900,945918750,33350,33350,33350,33350,0
|
|
20230802,154800,945918750,33350,33350,33350,33350,0
|
|
20230802,154700,945918750,33350,33350,33350,33350,0
|
|
20230802,154600,945918750,33350,33350,33350,33350,0
|
|
20230802,154500,945918750,33350,33350,33350,33350,0
|
|
20230802,154400,945918750,33350,33350,33350,33350,0
|
|
20230802,154300,945918750,33350,33350,33350,33350,0
|
|
20230802,154200,945918750,33350,33350,33350,33350,0
|
|
20230802,154100,945918750,33350,33350,33350,33350,0
|
|
20230802,154000,945918750,33350,33350,33350,33350,0
|
|
20230802,153900,945918750,33350,33350,33350,33350,0
|
|
20230802,153800,945918750,33350,33350,33350,33350,0
|
|
20230802,153700,945918750,33350,33350,33350,33350,0
|
|
20230802,153600,945918750,33350,33350,33350,33350,0
|
|
20230802,153500,945918750,33350,33350,33350,33350,0
|
|
20230802,153400,945918750,33350,33350,33350,33350,0
|
|
20230802,153300,945918750,33350,33350,33350,33350,0
|
|
20230802,153200,945918750,33350,33350,33350,33350,0
|
|
20230802,153100,945918750,33350,33350,33350,33350,0
|
|
20230802,153000,945918750,33350,33350,33350,33350,1941
|
|
20230802,152900,881186400,33200,33200,33200,33200,0
|
|
20230802,152800,881186400,33200,33200,33200,33200,0
|
|
20230802,152700,881186400,33200,33200,33200,33200,0
|
|
20230802,152600,881186400,33200,33200,33200,33200,0
|
|
20230802,152500,881186400,33200,33200,33200,33200,0
|
|
20230802,152400,881186400,33200,33200,33200,33200,0
|
|
20230802,152300,881186400,33200,33200,33200,33200,0
|
|
20230802,152200,881186400,33200,33200,33200,33200,0
|
|
20230802,152100,881186400,33200,33200,33200,33200,0
|
|
20230802,152000,881186400,33200,33200,33200,33200,0
|
|
20230802,151900,881186400,33200,33000,33200,33000,206
|
|
20230802,151800,874359400,32850,32850,32850,32850,30
|
|
20230802,151700,873373900,32800,32800,32800,32800,0
|
|
20230802,151600,873373900,32800,32900,33000,32800,551
|
|
20230802,151500,855234650,32900,32800,32900,32800,68
|
|
20230802,151400,852997600,32800,32800,32800,32800,0
|
|
20230802,151300,852997600,32800,32800,32800,32800,0
|
|
20230802,151200,852997600,32800,32800,32800,32800,0
|
|
20230802,151100,852997600,32800,32800,32800,32800,6
|
|
20230802,151000,852800800,32850,32800,32850,32800,102
|
|
20230802,150900,849450150,32850,32850,32850,32850,1
|
|
20230802,150800,849417300,32850,32850,32850,32850,3
|
|
20230802,150700,849318750,32800,32800,32800,32800,19
|
|
20230802,150600,848695550,32750,32750,32750,32750,0
|
|
20230802,150500,848695550,32750,32750,32750,32750,10
|
|
20230802,150400,848368050,32700,32750,32750,32700,140
|
|
20230802,150300,843790000,32800,32850,32850,32800,184
|
|
20230802,150200,837754700,32850,32850,32850,32850,0
|
|
20230802,150100,837754700,32850,32800,32850,32800,117
|
|
20230802,150000,833912150,32800,32800,32800,32800,2
|
|
20230802,145900,833846550,32800,32800,32800,32800,0
|
|
20230802,145800,833846550,32800,32750,32800,32700,16
|
|
20230802,145700,833322550,32750,32750,32750,32750,0
|
|
20230802,145600,833322550,32750,32750,32750,32750,4
|
|
20230802,145500,833191550,32800,32800,32800,32800,1
|
|
20230802,145400,833158750,32800,32800,32800,32800,13
|
|
20230802,145300,832732350,32800,32850,32850,32800,2
|
|
20230802,145200,832666700,32800,32800,32800,32800,47
|
|
20230802,145100,831125100,32800,32800,32800,32800,52
|
|
20230802,145000,829419500,32800,32800,32800,32800,18
|
|
20230802,144900,828829100,32900,32900,32900,32900,0
|
|
20230802,144800,828829100,32900,32900,32900,32900,1
|
|
20230802,144700,828796200,32800,32800,32800,32800,0
|
|
20230802,144600,828796200,32800,32800,32800,32800,0
|
|
20230802,144500,828796200,32800,32800,32800,32800,2
|
|
20230802,144400,828730600,32950,32950,32950,32950,0
|
|
20230802,144300,828730600,32950,32950,32950,32950,22
|
|
20230802,144200,828005700,32950,32950,32950,32900,60
|
|
20230802,144100,826029200,32750,32750,32750,32750,1
|
|
20230802,144000,825996450,32750,32750,32750,32750,0
|
|
20230802,143900,825996450,32750,32800,32800,32750,12
|
|
20230802,143800,825603200,32800,32800,32800,32800,11
|
|
20230802,143700,825242400,32800,32800,32800,32800,0
|
|
20230802,143600,825242400,32800,32800,32800,32800,130
|
|
20230802,143500,820978400,32800,32800,32800,32800,0
|
|
20230802,143400,820978400,32800,32800,32850,32800,291
|
|
20230802,143300,811423600,32750,32750,32750,32750,1
|
|
20230802,143200,811390850,32600,32600,32600,32600,0
|
|
20230802,143100,811390850,32600,32600,32600,32600,7
|
|
20230802,143000,811162650,32600,32600,32600,32600,5
|
|
20230802,142900,810999650,32850,32800,32850,32650,608
|
|
20230802,142800,791101100,32800,32800,32800,32800,0
|
|
20230802,142700,791101100,32800,32800,32800,32800,51
|
|
20230802,142600,789428300,32800,32800,32800,32800,0
|
|
20230802,142500,789428300,32800,32800,32800,32800,0
|
|
20230802,142400,789428300,32800,32800,32800,32800,0
|
|
20230802,142300,789428300,32800,32800,32800,32800,0
|
|
20230802,142200,789428300,32800,32800,32800,32800,0
|
|
20230802,142100,789428300,32800,32800,32800,32800,38
|
|
20230802,142000,788181900,32800,32800,32800,32800,0
|
|
20230802,141900,788181900,32800,32750,32800,32750,47
|
|
20230802,141800,786640400,32750,32750,32750,32750,0
|
|
20230802,141700,786640400,32750,32750,32750,32750,0
|
|
20230802,141600,786640400,32750,32750,32750,32750,73
|
|
20230802,141500,784249650,32550,32550,32550,32550,0
|
|
20230802,141400,784249650,32550,32550,32550,32550,6
|
|
20230802,141300,784054350,32550,32550,32550,32550,0
|
|
20230802,141200,784054350,32550,32550,32550,32550,10
|
|
20230802,141100,783728850,32500,32500,32500,32500,0
|
|
20230802,141000,783728850,32500,32500,32500,32500,0
|
|
20230802,140900,783728850,32500,32650,32650,32500,425
|
|
20230802,140800,769895700,32700,32700,32700,32700,2
|
|
20230802,140700,769830300,32700,32700,32700,32700,11
|
|
20230802,140600,769470600,32700,32700,32700,32700,0
|
|
20230802,140500,769470600,32700,32700,32700,32700,0
|
|
20230802,140400,769470600,32700,32700,32700,32700,8
|
|
20230802,140300,769209000,32700,32700,32700,32700,0
|
|
20230802,140200,769209000,32700,32750,32750,32700,4
|
|
20230802,140100,769078150,32700,32700,32700,32700,0
|
|
20230802,140000,769078150,32700,32700,32700,32700,31
|
|
20230802,135900,768064450,32700,32700,32700,32700,0
|
|
20230802,135800,768064450,32700,32700,32700,32700,3
|
|
20230802,135700,767966350,32800,32800,32800,32800,3
|
|
20230802,135600,767867950,32800,32800,32800,32800,1
|
|
20230802,135500,767835150,32800,32550,32800,32550,229
|
|
20230802,135400,760328150,32500,32500,32500,32500,0
|
|
20230802,135300,760328150,32500,32600,32650,32500,406
|
|
20230802,135200,747105250,32550,32550,32550,32550,270
|
|
20230802,135100,738316750,32550,32600,32600,32550,165
|
|
20230802,135000,732944000,32600,32650,32650,32600,2
|
|
20230802,134900,732878750,32600,32600,32600,32600,0
|
|
20230802,134800,732878750,32600,32600,32600,32600,0
|
|
20230802,134700,732878750,32600,32550,32600,32550,157
|
|
20230802,134600,727765950,32550,32600,32600,32550,2
|
|
20230802,134500,727700800,32650,32500,32650,32500,12
|
|
20230802,134400,727310650,32500,32550,32550,32500,254
|
|
20230802,134300,719048050,32600,32650,32650,32600,733
|
|
20230802,134200,695144250,32650,32650,32650,32650,0
|
|
20230802,134100,695144250,32650,32650,32650,32650,0
|
|
20230802,134000,695144250,32650,32750,32800,32650,271
|
|
20230802,133900,686257000,32700,32700,32700,32700,0
|
|
20230802,133800,686257000,32700,32700,32750,32650,158
|
|
20230802,133700,681097850,32700,32700,32700,32700,9
|
|
20230802,133600,680803550,32700,32700,32700,32700,0
|
|
20230802,133500,680803550,32700,32700,32700,32700,1
|
|
20230802,133400,680770850,32650,32700,32700,32650,400
|
|
20230802,133300,667710700,32700,32700,32700,32700,15
|
|
20230802,133200,667220200,32800,32800,32800,32800,0
|
|
20230802,133100,667220200,32800,32800,32800,32800,3
|
|
20230802,133000,667121800,32800,32700,32800,32650,502
|
|
20230802,132900,650711050,32700,32700,32700,32700,0
|
|
20230802,132800,650711050,32700,32700,32700,32700,0
|
|
20230802,132700,650711050,32700,32700,32700,32700,0
|
|
20230802,132600,650711050,32700,32700,32700,32700,0
|
|
20230802,132500,650711050,32700,32700,32700,32700,2
|
|
20230802,132400,650645650,32750,32750,32750,32750,696
|
|
20230802,132300,627851650,32800,32800,32800,32800,1
|
|
20230802,132200,627818850,32800,32800,32800,32800,69
|
|
20230802,132100,625555650,32800,32800,32800,32800,20
|
|
20230802,132000,624899650,32850,32850,32850,32850,1
|
|
20230802,131900,624866800,32850,32850,32850,32850,350
|
|
20230802,131800,613369300,32800,32850,32850,32800,101
|
|
20230802,131700,610051500,32800,32800,32800,32800,0
|
|
20230802,131600,610051500,32800,32800,32800,32800,2
|
|
20230802,131500,609985900,32800,32850,32850,32800,3
|
|
20230802,131400,609887400,32800,32800,32800,32800,10
|
|
20230802,131300,609559400,32800,32800,32800,32800,101
|
|
20230802,131200,606246600,32800,32800,32800,32800,503
|
|
20230802,131100,589748200,32850,32850,32850,32850,2
|
|
20230802,131000,589682500,32850,32850,32850,32850,30
|
|
20230802,130900,588697000,32850,32850,32850,32850,0
|
|
20230802,130800,588697000,32850,32800,32850,32800,11
|
|
20230802,130700,588336150,32950,32950,32950,32950,0
|
|
20230802,130600,588336150,32950,32950,32950,32950,0
|
|
20230802,130500,588336150,32950,32950,32950,32950,0
|
|
20230802,130400,588336150,32950,32800,32950,32800,402
|
|
20230802,130300,575150400,32800,32800,32800,32800,0
|
|
20230802,130200,575150400,32800,32900,32900,32800,659
|
|
20230802,130100,553496300,32950,32950,32950,32950,7
|
|
20230802,130000,553265650,33150,33150,33150,33150,1
|
|
20230802,125900,553232500,32950,32950,32950,32950,0
|
|
20230802,125800,553232500,32950,32950,32950,32950,0
|
|
20230802,125700,553232500,32950,32950,32950,32950,4
|
|
20230802,125600,553100700,32950,32950,32950,32950,0
|
|
20230802,125500,553100700,32950,32950,32950,32950,0
|
|
20230802,125400,553100700,32950,32950,32950,32950,0
|
|
20230802,125300,553100700,32950,32950,32950,32950,0
|
|
20230802,125200,553100700,32950,32950,32950,32950,0
|
|
20230802,125100,553100700,32950,32950,32950,32950,0
|
|
20230802,125000,553100700,32950,32950,32950,32950,0
|
|
20230802,124900,553100700,32950,32950,32950,32950,0
|
|
20230802,124800,553100700,32950,32950,32950,32950,0
|
|
20230802,124700,553100700,32950,33000,33000,32950,201
|
|
20230802,124600,546471050,33150,33150,33150,33150,0
|
|
20230802,124500,546471050,33150,33150,33150,33150,0
|
|
20230802,124400,546471050,33150,33150,33150,33150,0
|
|
20230802,124300,546471050,33150,33100,33150,33100,33
|
|
20230802,124200,545378650,33100,33100,33100,33100,0
|
|
20230802,124100,545378650,33100,33100,33100,33050,277
|
|
20230802,124000,536210400,33000,33000,33000,33000,0
|
|
20230802,123900,536210400,33000,33000,33000,33000,0
|
|
20230802,123800,536210400,33000,33000,33000,33000,0
|
|
20230802,123700,536210400,33000,33000,33000,33000,7
|
|
20230802,123600,535979400,33100,33100,33100,33100,0
|
|
20230802,123500,535979400,33100,33100,33100,33100,0
|
|
20230802,123400,535979400,33100,33100,33100,33100,0
|
|
20230802,123300,535979400,33100,33100,33100,33100,0
|
|
20230802,123200,535979400,33100,33100,33100,33100,0
|
|
20230802,123100,535979400,33100,33100,33100,33100,61
|
|
20230802,123000,533960300,33100,33100,33100,33100,1
|
|
20230802,122900,533927200,33050,33050,33050,33050,0
|
|
20230802,122800,533927200,33050,33000,33100,33000,105
|
|
20230802,122700,530458200,32950,32950,32950,32950,0
|
|
20230802,122600,530458200,32950,32950,32950,32950,0
|
|
20230802,122500,530458200,32950,32950,32950,32950,0
|
|
20230802,122400,530458200,32950,32950,32950,32950,0
|
|
20230802,122300,530458200,32950,32950,32950,32950,0
|
|
20230802,122200,530458200,32950,32950,32950,32950,53
|
|
20230802,122100,528711850,32950,32950,32950,32950,10
|
|
20230802,122000,528382350,32950,32950,32950,32950,0
|
|
20230802,121900,528382350,32950,32950,32950,32950,5
|
|
20230802,121800,528217600,32950,32950,32950,32950,0
|
|
20230802,121700,528217600,32950,32950,32950,32950,0
|
|
20230802,121600,528217600,32950,32950,32950,32950,0
|
|
20230802,121500,528217600,32950,32950,32950,32950,4
|
|
20230802,121400,528085800,32950,32950,32950,32950,0
|
|
20230802,121300,528085800,32950,32950,32950,32950,0
|
|
20230802,121200,528085800,32950,32950,32950,32950,10
|
|
20230802,121100,527756300,32850,32850,32850,32850,3
|
|
20230802,121000,527657750,32900,32900,32900,32900,0
|
|
20230802,120900,527657750,32900,32900,32900,32900,1
|
|
20230802,120800,527624850,32850,32850,32850,32850,0
|
|
20230802,120700,527624850,32850,32850,32850,32850,0
|
|
20230802,120600,527624850,32850,32850,32850,32850,0
|
|
20230802,120500,527624850,32850,32850,32850,32850,0
|
|
20230802,120400,527624850,32850,32850,32850,32850,136
|
|
20230802,120300,523157250,32900,32900,32900,32900,36
|
|
20230802,120200,521972850,32900,32900,32900,32900,10
|
|
20230802,120100,521643850,33000,33000,33000,33000,0
|
|
20230802,120000,521643850,33000,33000,33000,33000,1
|
|
20230802,115900,521610850,32900,32900,32900,32900,0
|
|
20230802,115800,521610850,32900,32950,32950,32900,200
|
|
20230802,115700,515029250,32900,32900,32900,32900,0
|
|
20230802,115600,515029250,32900,32950,32950,32900,300
|
|
20230802,115500,505159150,33000,32950,33000,32900,13
|
|
20230802,115400,504730800,32950,32950,32950,32950,15
|
|
20230802,115300,504236550,32950,32950,32950,32950,4
|
|
20230802,115200,504104750,32950,32950,32950,32950,84
|
|
20230802,115100,501336950,33000,33000,33000,33000,0
|
|
20230802,115000,501336950,33000,33000,33000,33000,0
|
|
20230802,114900,501336950,33000,33000,33000,33000,0
|
|
20230802,114800,501336950,33000,33000,33000,33000,0
|
|
20230802,114700,501336950,33000,33000,33000,33000,10
|
|
20230802,114600,501006950,33000,33000,33000,33000,1
|
|
20230802,114500,500973950,32950,32950,32950,32950,6
|
|
20230802,114400,500776250,32950,32950,32950,32950,29
|
|
20230802,114300,499820700,32950,32950,32950,32950,29
|
|
20230802,114200,498865150,32950,32950,32950,32950,0
|
|
20230802,114100,498865150,32950,32950,32950,32950,14
|
|
20230802,114000,498403850,32950,32950,32950,32950,0
|
|
20230802,113900,498403850,32950,32950,32950,32950,8
|
|
20230802,113800,498140250,33000,33000,33000,33000,284
|
|
20230802,113700,488768250,33050,33050,33050,33050,0
|
|
20230802,113600,488768250,33050,33100,33100,33050,132
|
|
20230802,113500,484405600,33100,33100,33100,33100,1
|
|
20230802,113400,484372500,33100,33100,33100,33100,0
|
|
20230802,113300,484372500,33100,33100,33100,33100,17
|
|
20230802,113200,483809800,33000,33000,33000,33000,0
|
|
20230802,113100,483809800,33000,33000,33000,33000,5
|
|
20230802,113000,483644800,33050,33000,33050,33000,124
|
|
20230802,112900,479547100,33000,33000,33000,33000,0
|
|
20230802,112800,479547100,33000,33000,33000,33000,0
|
|
20230802,112700,479547100,33000,33050,33050,33000,107
|
|
20230802,112600,476015850,33050,33050,33050,33050,195
|
|
20230802,112500,469571100,33050,33050,33050,33050,0
|
|
20230802,112400,469571100,33050,33050,33050,33050,2
|
|
20230802,112300,469505000,33100,33100,33100,33100,158
|
|
20230802,112200,464275200,33100,33150,33150,33100,22
|
|
20230802,112100,463545950,33150,33150,33150,33150,4
|
|
20230802,112000,463413350,33150,33150,33150,33150,62
|
|
20230802,111900,461358050,33400,33400,33400,33400,0
|
|
20230802,111800,461358050,33400,33400,33400,33400,0
|
|
20230802,111700,461358050,33400,33400,33400,33400,0
|
|
20230802,111600,461358050,33400,33400,33400,33400,0
|
|
20230802,111500,461358050,33400,33200,33400,33150,93
|
|
20230802,111400,458273150,33200,33400,33400,33200,8
|
|
20230802,111300,458006350,33200,33250,33250,33200,30
|
|
20230802,111200,457010200,33400,33400,33400,33400,0
|
|
20230802,111100,457010200,33400,33400,33400,33400,7
|
|
20230802,111000,456776400,33450,33450,33450,33450,0
|
|
20230802,110900,456776400,33450,33450,33450,33450,0
|
|
20230802,110800,456776400,33450,33400,33450,33400,100
|
|
20230802,110700,453431900,33300,33300,33300,33300,103
|
|
20230802,110600,450002000,33300,33300,33300,33300,1
|
|
20230802,110500,449968700,33400,33400,33400,33400,0
|
|
20230802,110400,449968700,33400,33400,33400,33400,0
|
|
20230802,110300,449968700,33400,33400,33400,33400,0
|
|
20230802,110200,449968700,33400,33400,33400,33400,0
|
|
20230802,110100,449968700,33400,33400,33400,33400,22
|
|
20230802,110000,449233900,33300,33300,33300,33300,0
|
|
20230802,105900,449233900,33300,33300,33300,33300,0
|
|
20230802,105800,449233900,33300,33300,33300,33300,69
|
|
20230802,105700,446936200,33350,33400,33400,33300,26
|
|
20230802,105600,446069000,33300,33300,33300,33300,13
|
|
20230802,105500,445636100,33300,33300,33300,33300,1
|
|
20230802,105400,445602800,33400,33200,33400,33200,353
|
|
20230802,105300,433848300,33400,33400,33400,33400,0
|
|
20230802,105200,433848300,33400,33400,33400,33400,0
|
|
20230802,105100,433848300,33400,33300,33400,33250,307
|
|
20230802,105000,423640000,33200,33200,33200,33200,0
|
|
20230802,104900,423640000,33200,33200,33200,33200,0
|
|
20230802,104800,423640000,33200,33200,33200,33200,0
|
|
20230802,104700,423640000,33200,33200,33200,33200,11
|
|
20230802,104600,423274800,33200,33200,33200,33200,118
|
|
20230802,104500,419357200,33250,33200,33250,33200,68
|
|
20230802,104400,417099550,33200,33200,33200,33200,0
|
|
20230802,104300,417099550,33200,33300,33300,33200,266
|
|
20230802,104200,408259700,33300,33350,33350,33300,195
|
|
20230802,104100,401761450,33400,33400,33400,33400,82
|
|
20230802,104000,399022650,33450,33450,33450,33450,100
|
|
20230802,103900,395677650,33500,33500,33500,33500,5
|
|
20230802,103800,395510150,33450,33450,33450,33450,10
|
|
20230802,103700,395175650,33450,33450,33450,33450,54
|
|
20230802,103600,393369350,33500,33500,33500,33500,0
|
|
20230802,103500,393369350,33500,33500,33500,33450,57
|
|
20230802,103400,391461000,33500,33550,33550,33500,48
|
|
20230802,103300,389851000,33550,33600,33600,33550,29
|
|
20230802,103200,388877600,33550,33650,33650,33500,293
|
|
20230802,103100,379049500,33650,33650,33650,33650,27
|
|
20230802,103000,378140950,33700,33700,33700,33700,58
|
|
20230802,102900,376186350,33650,33650,33650,33650,3
|
|
20230802,102800,376085400,33600,33500,33600,33500,27
|
|
20230802,102700,375178800,33600,33650,33650,33600,12
|
|
20230802,102600,374775100,33600,33600,33600,33600,10
|
|
20230802,102500,374439100,33600,33550,33600,33550,84
|
|
20230802,102400,371618900,33550,33700,33700,33550,518
|
|
20230802,102300,354220200,33550,33550,33550,33550,57
|
|
20230802,102200,352307850,33700,33700,33700,33700,1
|
|
20230802,102100,352274150,33700,33600,33700,33600,158
|
|
20230802,102000,346959550,33700,33600,33700,33600,2
|
|
20230802,101900,346892250,33700,33600,33700,33600,266
|
|
20230802,101800,337951000,33550,33500,33550,33500,151
|
|
20230802,101700,332889950,33450,33400,33450,33400,93
|
|
20230802,101600,329783150,33400,33400,33400,33400,18
|
|
20230802,101500,329181950,33400,33350,33400,33350,60
|
|
20230802,101400,327180900,33350,33400,33400,33350,166
|
|
20230802,101300,321638150,33400,33400,33400,33400,0
|
|
20230802,101200,321638150,33400,33400,33400,33400,0
|
|
20230802,101100,321638150,33400,33500,33500,33400,21
|
|
20230802,101000,320935650,33550,33550,33550,33550,0
|
|
20230802,100900,320935650,33550,33550,33550,33550,4
|
|
20230802,100800,320801450,33500,33400,33500,33400,80
|
|
20230802,100700,318126800,33350,33350,33350,33350,1
|
|
20230802,100600,318093450,33350,33350,33350,33350,0
|
|
20230802,100500,318093450,33350,33350,33350,33350,51
|
|
20230802,100400,316392600,33350,33400,33400,33350,170
|
|
20230802,100300,310722400,33400,33400,33400,33400,160
|
|
20230802,100200,305378400,33400,33400,33400,33400,10
|
|
20230802,100100,305044400,33500,33500,33500,33400,110
|
|
20230802,100000,301369600,33500,33500,33500,33400,259
|
|
20230802,095900,292701800,33400,33300,33400,33300,68
|
|
20230802,095800,290431600,33300,33200,33300,33200,475
|
|
20230802,095700,274642250,33200,33000,33200,33000,772
|
|
20230802,095600,249159250,33000,33000,33000,33000,0
|
|
20230802,095500,249159250,33000,33000,33000,33000,100
|
|
20230802,095400,245859250,33000,33000,33000,33000,0
|
|
20230802,095300,245859250,33000,33000,33000,33000,18
|
|
20230802,095200,245265250,33000,33050,33050,33000,3
|
|
20230802,095100,245166200,33050,33050,33050,33050,0
|
|
20230802,095000,245166200,33050,33050,33050,33050,44
|
|
20230802,094900,243712000,33050,33050,33050,33050,10
|
|
20230802,094800,243381500,33050,33050,33050,33050,140
|
|
20230802,094700,238754500,33050,32900,33050,32850,3426
|
|
20230802,094600,126209950,32900,32900,32900,32900,115
|
|
20230802,094500,122426450,33050,32900,33050,32900,15
|
|
20230802,094400,121931450,32900,32950,32950,32900,52
|
|
20230802,094300,120220600,33000,33000,33000,33000,5
|
|
20230802,094200,120055600,33000,32950,33000,32950,64
|
|
20230802,094100,117945900,33000,33050,33050,33000,14
|
|
20230802,094000,117483850,33050,33050,33050,33050,3
|
|
20230802,093900,117384700,33050,33050,33050,33000,77
|
|
20230802,093800,114841550,33100,33200,33200,33100,103
|
|
20230802,093700,111430450,33200,33200,33200,33200,0
|
|
20230802,093600,111430450,33200,33250,33250,33200,59
|
|
20230802,093500,109471600,33200,33200,33200,33200,0
|
|
20230802,093400,109471600,33200,33250,33250,33200,51
|
|
20230802,093300,107778150,33300,33300,33300,33300,18
|
|
20230802,093200,107178750,33300,33300,33300,33300,12
|
|
20230802,093100,106779150,33300,33300,33300,33300,16
|
|
20230802,093000,106246350,33150,33150,33150,33150,5
|
|
20230802,092900,106080600,33200,33200,33200,33200,18
|
|
20230802,092800,105483000,33150,33150,33150,33150,0
|
|
20230802,092700,105483000,33150,33100,33150,33100,3
|
|
20230802,092600,105383650,33100,33100,33100,33100,61
|
|
20230802,092500,103364550,33100,33100,33100,33100,6
|
|
20230802,092400,103165950,33100,33000,33100,33000,11
|
|
20230802,092300,102802050,33000,33000,33000,33000,1
|
|
20230802,092200,102769050,33000,33100,33100,33000,306
|
|
20230802,092100,92670450,32950,33000,33000,32950,88
|
|
20230802,092000,89770650,33000,33000,33000,33000,5
|
|
20230802,091900,89605650,33000,33000,33000,33000,215
|
|
20230802,091800,82510650,32950,32950,32950,32950,0
|
|
20230802,091700,82510650,32950,32950,32950,32950,10
|
|
20230802,091600,82181150,33100,33000,33100,33000,83
|
|
20230802,091500,79435550,33000,33000,33000,33000,20
|
|
20230802,091400,78775550,33000,33000,33000,33000,99
|
|
20230802,091300,75508550,33100,33000,33100,32800,427
|
|
20230802,091200,61444300,33100,33100,33100,33100,1
|
|
20230802,091100,61411200,32950,32900,32950,32900,23
|
|
20230802,091000,60653400,32950,32900,32950,32900,19
|
|
20230802,090900,60028200,32750,32750,32750,32750,4
|
|
20230802,090800,59897200,32700,32700,32750,32700,221
|
|
20230802,090700,52670450,32700,32700,32700,32700,10
|
|
20230802,090600,52343450,32700,32950,32950,32700,115
|
|
20230802,090500,48575800,32950,32950,32950,32950,2
|
|
20230802,090400,48509900,32950,32850,32950,32800,554
|
|
20230802,090300,30338200,32750,32750,32750,32750,135
|
|
20230802,090200,25916950,32900,32700,32900,32700,69
|
|
20230802,090100,23647050,32700,32800,32800,32700,85
|
|
20230802,090000,20862950,32900,32900,32900,32800,601
|