585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,184200,31209167850,50700,50700,50700,50700,19955
|
|
20230803,184100,31209167850,50700,50700,50700,50700,0
|
|
20230803,184000,31209167850,50700,50700,50700,50700,0
|
|
20230803,183900,31209167850,50700,50700,50700,50700,0
|
|
20230803,183800,31209167850,50700,50700,50700,50700,0
|
|
20230803,183700,31209167850,50700,50700,50700,50700,0
|
|
20230803,183600,31209167850,50700,50700,50700,50700,0
|
|
20230803,183500,31209167850,50700,50700,50700,50700,0
|
|
20230803,183400,31209167850,50700,50700,50700,50700,0
|
|
20230803,183300,31209167850,50700,50700,50700,50700,0
|
|
20230803,183200,31209167850,50700,50700,50700,50700,0
|
|
20230803,183100,31209167850,50700,50700,50700,50700,0
|
|
20230803,183000,31209167850,50700,50700,50700,50700,0
|
|
20230803,182900,31209167850,50700,50700,50700,50700,0
|
|
20230803,182800,31209167850,50700,50700,50700,50700,0
|
|
20230803,182700,31209167850,50700,50700,50700,50700,0
|
|
20230803,182600,31209167850,50700,50700,50700,50700,0
|
|
20230803,182500,31209167850,50700,50700,50700,50700,0
|
|
20230803,182400,31209167850,50700,50700,50700,50700,0
|
|
20230803,182300,31209167850,50700,50700,50700,50700,0
|
|
20230803,182200,31209167850,50700,50700,50700,50700,0
|
|
20230803,182100,31209167850,50700,50700,50700,50700,0
|
|
20230803,182000,31209167850,50700,50700,50700,50700,0
|
|
20230803,181900,31209167850,50700,50700,50700,50700,0
|
|
20230803,181800,31209167850,50700,50700,50700,50700,0
|
|
20230803,181700,31209167850,50700,50700,50700,50700,0
|
|
20230803,181600,31209167850,50700,50700,50700,50700,0
|
|
20230803,181500,31209167850,50700,50700,50700,50700,0
|
|
20230803,181400,31209167850,50700,50700,50700,50700,0
|
|
20230803,181300,31209167850,50700,50700,50700,50700,0
|
|
20230803,181200,31209167850,50700,50700,50700,50700,19955
|
|
20230803,181100,31209167850,50700,50700,50700,50700,0
|
|
20230803,181000,31209167850,50700,50700,50700,50700,0
|
|
20230803,180900,31209167850,50700,50700,50700,50700,0
|
|
20230803,180800,31209167850,50700,50700,50700,50700,0
|
|
20230803,180700,31209167850,50700,50700,50700,50700,0
|
|
20230803,180600,31209167850,50700,50700,50700,50700,0
|
|
20230803,180500,31209167850,50700,50700,50700,50700,0
|
|
20230803,180400,31209167850,50700,50700,50700,50700,0
|
|
20230803,180300,31209167850,50700,50700,50700,50700,0
|
|
20230803,180200,31209167850,50700,50700,50700,50700,0
|
|
20230803,180100,31209167850,50700,50700,50700,50700,0
|
|
20230803,180000,31209167850,50700,50700,50700,50700,0
|
|
20230803,175900,31209167850,50700,50700,50700,50700,0
|
|
20230803,175800,31209167850,50700,50700,50700,50700,0
|
|
20230803,175700,31209167850,50700,50700,50700,50700,0
|
|
20230803,175600,31209167850,50700,50700,50700,50700,0
|
|
20230803,175500,31209167850,50700,50700,50700,50700,0
|
|
20230803,175400,31209167850,50700,50700,50700,50700,0
|
|
20230803,175300,31209167850,50700,50700,50700,50700,0
|
|
20230803,175200,31209167850,50700,50700,50700,50700,0
|
|
20230803,175100,31209167850,50700,50700,50700,50700,0
|
|
20230803,175000,31209167850,50700,50700,50700,50700,0
|
|
20230803,174900,31209167850,50700,50700,50700,50700,0
|
|
20230803,174800,31209167850,50700,50700,50700,50700,0
|
|
20230803,174700,31209167850,50700,50700,50700,50700,0
|
|
20230803,174600,31209167850,50700,50700,50700,50700,0
|
|
20230803,174500,31209167850,50700,50700,50700,50700,0
|
|
20230803,174400,31209167850,50700,50700,50700,50700,0
|
|
20230803,174300,31209167850,50700,50700,50700,50700,0
|
|
20230803,174200,31209167850,50700,50700,50700,50700,19955
|
|
20230803,174100,31209167850,50700,50700,50700,50700,0
|
|
20230803,174000,31209167850,50700,50700,50700,50700,0
|
|
20230803,173900,31209167850,50700,50700,50700,50700,0
|
|
20230803,173800,31209167850,50700,50700,50700,50700,0
|
|
20230803,173700,31209167850,50700,50700,50700,50700,0
|
|
20230803,173600,31209167850,50700,50700,50700,50700,0
|
|
20230803,173500,31209167850,50700,50700,50700,50700,0
|
|
20230803,173400,31209167850,50700,50700,50700,50700,0
|
|
20230803,173300,31209167850,50700,50700,50700,50700,0
|
|
20230803,173200,31209167850,50700,50700,50700,50700,0
|
|
20230803,173100,31209167850,50700,50700,50700,50700,0
|
|
20230803,173000,31209167850,50700,50700,50700,50700,0
|
|
20230803,172900,31209167850,50700,50700,50700,50700,0
|
|
20230803,172800,31209167850,50700,50700,50700,50700,0
|
|
20230803,172700,31209167850,50700,50700,50700,50700,0
|
|
20230803,172600,31209167850,50700,50700,50700,50700,0
|
|
20230803,172500,31209167850,50700,50700,50700,50700,0
|
|
20230803,172400,31209167850,50700,50700,50700,50700,0
|
|
20230803,172300,31209167850,50700,50700,50700,50700,0
|
|
20230803,172200,31209167850,50700,50700,50700,50700,0
|
|
20230803,172100,31209167850,50700,50700,50700,50700,0
|
|
20230803,172000,31209167850,50700,50700,50700,50700,0
|
|
20230803,171900,31209167850,50700,50700,50700,50700,0
|
|
20230803,171800,31209167850,50700,50700,50700,50700,0
|
|
20230803,171700,31209167850,50700,50700,50700,50700,0
|
|
20230803,171600,31209167850,50700,50700,50700,50700,0
|
|
20230803,171500,31209167850,50700,50700,50700,50700,0
|
|
20230803,171400,31209167850,50700,50700,50700,50700,0
|
|
20230803,171300,31209167850,50700,50700,50700,50700,0
|
|
20230803,171200,31209167850,50700,50700,50700,50700,19955
|
|
20230803,171100,31209167850,50700,50700,50700,50700,0
|
|
20230803,171000,31209167850,50700,50700,50700,50700,0
|
|
20230803,170900,31209167850,50700,50700,50700,50700,0
|
|
20230803,170800,31209167850,50700,50700,50700,50700,0
|
|
20230803,170700,31209167850,50700,50700,50700,50700,0
|
|
20230803,170600,31209167850,50700,50700,50700,50700,0
|
|
20230803,170500,31209167850,50700,50700,50700,50700,0
|
|
20230803,170400,31209167850,50700,50700,50700,50700,0
|
|
20230803,170300,31209167850,50700,50700,50700,50700,0
|
|
20230803,170200,31209167850,50700,50700,50700,50700,0
|
|
20230803,170100,31209167850,50700,50700,50700,50700,0
|
|
20230803,170000,31209167850,50700,50700,50700,50700,0
|
|
20230803,165900,31209167850,50700,50700,50700,50700,0
|
|
20230803,165800,31209167850,50700,50700,50700,50700,0
|
|
20230803,165700,31209167850,50700,50700,50700,50700,0
|
|
20230803,165600,31209167850,50700,50700,50700,50700,0
|
|
20230803,165500,31209167850,50700,50700,50700,50700,0
|
|
20230803,165400,31209167850,50700,50700,50700,50700,0
|
|
20230803,165300,31209167850,50700,50700,50700,50700,0
|
|
20230803,165200,31209167850,50700,50700,50700,50700,0
|
|
20230803,165100,31209167850,50700,50700,50700,50700,0
|
|
20230803,165000,31209167850,50700,50700,50700,50700,0
|
|
20230803,164900,31209167850,50700,50700,50700,50700,0
|
|
20230803,164800,31209167850,50700,50700,50700,50700,0
|
|
20230803,164700,31209167850,50700,50700,50700,50700,0
|
|
20230803,164600,31209167850,50700,50700,50700,50700,0
|
|
20230803,164500,31209167850,50700,50700,50700,50700,0
|
|
20230803,164400,31209167850,50700,50700,50700,50700,0
|
|
20230803,164300,31209167850,50700,50700,50700,50700,0
|
|
20230803,164200,31209167850,50700,50700,50700,50700,19955
|
|
20230803,164100,31209167850,50700,50700,50700,50700,0
|
|
20230803,164000,31209167850,50700,50700,50700,50700,0
|
|
20230803,163900,31209167850,50700,50700,50700,50700,0
|
|
20230803,163800,31209167850,50700,50700,50700,50700,0
|
|
20230803,163700,31209167850,50700,50700,50700,50700,0
|
|
20230803,163600,31209167850,50700,50700,50700,50700,0
|
|
20230803,163500,31209167850,50700,50700,50700,50700,0
|
|
20230803,163400,31209167850,50700,50700,50700,50700,0
|
|
20230803,163300,31209167850,50700,50700,50700,50700,0
|
|
20230803,163200,31209167850,50700,50700,50700,50700,0
|
|
20230803,163100,31209167850,50700,50700,50700,50700,0
|
|
20230803,163000,31209167850,50700,50700,50700,50700,0
|
|
20230803,162900,31209167850,50700,50700,50700,50700,0
|
|
20230803,162800,31209167850,50700,50700,50700,50700,0
|
|
20230803,162700,31209167850,50700,50700,50700,50700,0
|
|
20230803,162600,31209167850,50700,50700,50700,50700,0
|
|
20230803,162500,31209167850,50700,50700,50700,50700,0
|
|
20230803,162400,31209167850,50700,50700,50700,50700,0
|
|
20230803,162300,31209167850,50700,50700,50700,50700,0
|
|
20230803,162200,31209167850,50700,50700,50700,50700,0
|
|
20230803,162100,31209167850,50700,50700,50700,50700,0
|
|
20230803,162000,31209167850,50700,50700,50700,50700,0
|
|
20230803,161900,31209167850,50700,50700,50700,50700,0
|
|
20230803,161800,31209167850,50700,50700,50700,50700,0
|
|
20230803,161700,31209167850,50700,50700,50700,50700,0
|
|
20230803,161600,31209167850,50700,50700,50700,50700,0
|
|
20230803,161500,31209167850,50700,50700,50700,50700,0
|
|
20230803,161400,31209167850,50700,50700,50700,50700,0
|
|
20230803,161300,31209167850,50700,50700,50700,50700,0
|
|
20230803,161200,31209167850,50700,50700,50700,50700,19955
|
|
20230803,161100,31209167850,50700,50700,50700,50700,0
|
|
20230803,161000,31209167850,50700,50700,50700,50700,0
|
|
20230803,160900,31209167850,50700,50700,50700,50700,0
|
|
20230803,160800,31209167850,50700,50700,50700,50700,0
|
|
20230803,160700,31209167850,50700,50700,50700,50700,0
|
|
20230803,160600,31209167850,50700,50700,50700,50700,0
|
|
20230803,160500,31209167850,50700,50700,50700,50700,0
|
|
20230803,160400,31209167850,50700,50700,50700,50700,0
|
|
20230803,160300,31209167850,50700,50700,50700,50700,0
|
|
20230803,160200,31209167850,50700,50700,50700,50700,0
|
|
20230803,160100,31209167850,50700,50700,50700,50700,0
|
|
20230803,160000,31209167850,50700,50700,50700,50700,0
|
|
20230803,155900,31209167850,50700,50700,50700,50700,0
|
|
20230803,155800,31209167850,50700,50700,50700,50700,0
|
|
20230803,155700,31209167850,50700,50700,50700,50700,0
|
|
20230803,155600,31209167850,50700,50700,50700,50700,0
|
|
20230803,155500,31209167850,50700,50700,50700,50700,0
|
|
20230803,155400,31209167850,50700,50700,50700,50700,0
|
|
20230803,155300,31209167850,50700,50700,50700,50700,0
|
|
20230803,155200,31209167850,50700,50700,50700,50700,0
|
|
20230803,155100,31209167850,50700,50700,50700,50700,0
|
|
20230803,155000,31209167850,50700,50700,50700,50700,0
|
|
20230803,154900,31209167850,50700,50700,50700,50700,0
|
|
20230803,154800,31209167850,50700,50700,50700,50700,0
|
|
20230803,154700,31209167850,50700,50700,50700,50700,0
|
|
20230803,154600,31209167850,50700,50700,50700,50700,0
|
|
20230803,154500,31209167850,50700,50700,50700,50700,0
|
|
20230803,154400,31209167850,50700,50700,50700,50700,0
|
|
20230803,154300,31209167850,50700,50700,50700,50700,0
|
|
20230803,154200,31209167850,50700,50700,50700,50700,19955
|
|
20230803,154100,31209167850,50700,50700,50700,50700,0
|
|
20230803,154000,31209167850,50700,50700,50700,50700,0
|
|
20230803,153900,31209167850,50700,50700,50700,50700,0
|
|
20230803,153800,31209167850,50700,50700,50700,50700,0
|
|
20230803,153700,31209167850,50700,50700,50700,50700,0
|
|
20230803,153600,31209167850,50700,50700,50700,50700,0
|
|
20230803,153500,31209167850,50700,50700,50700,50700,0
|
|
20230803,153400,31209167850,50700,50700,50700,50700,0
|
|
20230803,153300,31209167850,50700,50700,50700,50700,0
|
|
20230803,153200,31209167850,50700,50700,50700,50700,0
|
|
20230803,153100,31209167850,50700,50700,50700,50700,0
|
|
20230803,153000,31209167850,50700,50700,50700,50700,19955
|
|
20230803,152900,30197449350,50800,50800,50800,50800,0
|
|
20230803,152800,30197449350,50800,50800,50800,50800,0
|
|
20230803,152700,30197449350,50800,50800,50800,50800,0
|
|
20230803,152600,30197449350,50800,50800,50800,50800,0
|
|
20230803,152500,30197449350,50800,50800,50800,50800,0
|
|
20230803,152400,30197449350,50800,50800,50800,50800,0
|
|
20230803,152300,30197449350,50800,50800,50800,50800,0
|
|
20230803,152200,30197449350,50800,50800,50800,50800,0
|
|
20230803,152100,30197449350,50800,50800,50800,50800,0
|
|
20230803,152000,30197449350,50800,50800,50800,50800,0
|
|
20230803,151900,30197449350,50800,50700,50800,50600,4047
|
|
20230803,151800,29992246950,50700,50600,50700,50500,2444
|
|
20230803,151700,29868493650,50600,50500,50700,50500,2677
|
|
20230803,151600,29733082750,50600,50600,50600,50500,1826
|
|
20230803,151500,29640723450,50600,50600,50700,50600,1314
|
|
20230803,151400,29574216250,50600,50600,50700,50500,2299
|
|
20230803,151300,29457913850,50600,50800,50800,50600,3776
|
|
20230803,151200,29266614750,50800,50700,50800,50600,1388
|
|
20230803,151100,29196252650,50700,50600,50700,50500,1063
|
|
20230803,151000,29142450050,50600,50500,50700,50500,3298
|
|
20230803,150900,28975577250,50600,50500,50600,50400,1586
|
|
20230803,150800,28895487550,50500,50500,50600,50400,2179
|
|
20230803,150700,28785511250,50500,50500,50600,50400,1953
|
|
20230803,150600,28686969650,50500,50300,50600,50300,4379
|
|
20230803,150500,28466024350,50400,50500,50500,50300,1986
|
|
20230803,150400,28365927150,50400,50400,50500,50300,967
|
|
20230803,150300,28317202450,50300,50200,50400,50200,3028
|
|
20230803,150200,28164868350,50300,50300,50400,50300,898
|
|
20230803,150100,28119678250,50400,50300,50400,50200,2644
|
|
20230803,150000,27986652850,50300,50400,50400,50300,137
|
|
20230803,145900,27979759550,50300,50200,50400,50200,2549
|
|
20230803,145800,27851554550,50300,50300,50300,50200,427
|
|
20230803,145700,27830079050,50300,50200,50300,50200,415
|
|
20230803,145600,27809235350,50300,50300,50400,50200,2207
|
|
20230803,145500,27698241350,50300,50200,50300,50200,1034
|
|
20230803,145400,27646231450,50200,50200,50300,50100,1281
|
|
20230803,145300,27581814050,50100,50200,50300,50100,2009
|
|
20230803,145200,27480958150,50200,50200,50300,50200,1624
|
|
20230803,145100,27399431350,50200,50200,50300,50200,992
|
|
20230803,145000,27349541950,50300,50200,50300,50200,1598
|
|
20230803,144900,27269275450,50200,50200,50300,50200,468
|
|
20230803,144800,27245778650,50300,50200,50300,50200,530
|
|
20230803,144700,27219161650,50300,50300,50300,50300,1483
|
|
20230803,144600,27144566750,50300,50300,50400,50300,477
|
|
20230803,144500,27120562250,50300,50400,50400,50300,242
|
|
20230803,144400,27108378550,50300,50300,50400,50300,345
|
|
20230803,144300,27091001850,50400,50300,50400,50300,775
|
|
20230803,144200,27051946950,50400,50300,50400,50300,870
|
|
20230803,144100,27008105250,50400,50400,50500,50300,2342
|
|
20230803,144000,26890079450,50400,50500,50500,50300,1952
|
|
20230803,143900,26791555350,50500,50500,50500,50400,1489
|
|
20230803,143800,26716368350,50400,50300,50500,50300,1573
|
|
20230803,143700,26637081550,50400,50400,50400,50300,241
|
|
20230803,143600,26624950950,50400,50500,50500,50300,982
|
|
20230803,143500,26575445350,50400,50400,50400,50300,729
|
|
20230803,143400,26538710850,50300,50200,50400,50200,570
|
|
20230803,143300,26510018950,50200,50100,50400,50100,8643
|
|
20230803,143200,26076105050,50100,50100,50200,50000,966
|
|
20230803,143100,26027743750,50100,50100,50100,50000,1948
|
|
20230803,143000,25930151050,50200,50200,50200,50100,167
|
|
20230803,142900,25921768650,50100,50100,50200,50100,1560
|
|
20230803,142800,25843611750,50100,50300,50300,50100,2383
|
|
20230803,142700,25724007050,50300,50200,50300,50200,271
|
|
20230803,142600,25710384850,50200,50300,50300,50200,253
|
|
20230803,142500,25697665650,50200,50300,50400,50200,718
|
|
20230803,142400,25661549750,50200,50300,50300,50200,412
|
|
20230803,142300,25640836450,50300,50100,50300,50100,3207
|
|
20230803,142200,25479799950,50100,50200,50200,50100,509
|
|
20230803,142100,25454288150,50200,50100,50200,50100,859
|
|
20230803,142000,25411247750,50100,50100,50200,50000,2245
|
|
20230803,141900,25298758650,50000,50000,50100,50000,734
|
|
20230803,141800,25262037650,50100,50000,50100,50000,305
|
|
20230803,141700,25246773450,50100,50000,50100,50000,5265
|
|
20230803,141600,24983510450,50000,50000,50100,50000,477
|
|
20230803,141500,24959654350,50000,50100,50100,50000,484
|
|
20230803,141400,24935438950,50000,50100,50100,50000,736
|
|
20230803,141300,24898625950,50100,50100,50200,50100,369
|
|
20230803,141200,24880134450,50100,50100,50200,50100,647
|
|
20230803,141100,24847718750,50100,50100,50200,50000,356
|
|
20230803,141000,24829880450,50100,50100,50200,50000,362
|
|
20230803,140900,24811751850,50200,50100,50200,50100,495
|
|
20230803,140800,24786946050,50100,50100,50200,50000,6275
|
|
20230803,140700,24472497350,50200,50100,50200,50100,4690
|
|
20230803,140600,24237446350,50200,50200,50300,50100,4201
|
|
20230803,140500,24026565450,50200,50300,50300,50200,164
|
|
20230803,140400,24018328650,50300,50300,50300,50200,753
|
|
20230803,140300,23980458750,50300,50300,50300,50200,428
|
|
20230803,140200,23958967850,50300,50400,50400,50300,756
|
|
20230803,140100,23920940650,50300,50300,50400,50300,2081
|
|
20230803,140000,23816263750,50300,50300,50400,50300,162
|
|
20230803,135900,23808114650,50300,50400,50400,50300,135
|
|
20230803,135800,23801318250,50300,50300,50300,50300,558
|
|
20230803,135700,23773250850,50300,50300,50300,50200,422
|
|
20230803,135600,23752025850,50300,50200,50300,50200,439
|
|
20230803,135500,23729962550,50200,50300,50400,50200,1818
|
|
20230803,135400,23638480950,50300,50300,50400,50300,370
|
|
20230803,135300,23619842450,50400,50300,50400,50300,1251
|
|
20230803,135200,23556862450,50400,50300,50400,50300,903
|
|
20230803,135100,23511364450,50400,50300,50400,50300,183
|
|
20230803,135000,23502158150,50300,50300,50400,50300,60
|
|
20230803,134900,23499137750,50300,50300,50300,50200,325
|
|
20230803,134800,23482791650,50300,50300,50400,50300,664
|
|
20230803,134700,23449387250,50300,50300,50300,50300,121
|
|
20230803,134600,23443300950,50200,50300,50400,50200,777
|
|
20230803,134500,23404245550,50300,50200,50300,50200,628
|
|
20230803,134400,23372682150,50300,50200,50300,50200,618
|
|
20230803,134300,23341634850,50300,50200,50300,50200,267
|
|
20230803,134200,23328222850,50200,50300,50300,50200,803
|
|
20230803,134100,23287874650,50200,50300,50300,50200,406
|
|
20230803,134000,23267477850,50200,50300,50300,50200,297
|
|
20230803,133900,23252555650,50200,50200,50300,50200,578
|
|
20230803,133800,23223528150,50200,50200,50300,50200,615
|
|
20230803,133700,23192648050,50300,50300,50300,50200,540
|
|
20230803,133600,23165503550,50300,50300,50300,50200,586
|
|
20230803,133500,23136051150,50300,50200,50300,50200,244
|
|
20230803,133400,23123796950,50300,50300,50300,50200,514
|
|
20230803,133300,23097960650,50300,50200,50300,50200,483
|
|
20230803,133200,23073711450,50200,50200,50300,50200,207
|
|
20230803,133100,23063319950,50200,50200,50300,50200,1640
|
|
20230803,133000,22980858050,50200,50300,50300,50200,431
|
|
20230803,132900,22959203350,50300,50200,50300,50200,279
|
|
20230803,132800,22945189650,50200,50300,50300,50200,821
|
|
20230803,132700,22903974450,50300,50300,50300,50200,462
|
|
20230803,132600,22880742950,50200,50300,50400,50200,810
|
|
20230803,132500,22840008450,50300,50300,50400,50300,105
|
|
20230803,132400,22834726850,50300,50300,50400,50300,227
|
|
20230803,132300,22823297550,50300,50300,50300,50300,696
|
|
20230803,132200,22788288750,50300,50400,50400,50200,3129
|
|
20230803,132100,22630926450,50500,50500,50500,50400,938
|
|
20230803,132000,22583608750,50400,50400,50400,50400,176
|
|
20230803,131900,22574738350,50400,50400,50500,50400,2798
|
|
20230803,131800,22433555150,50400,50500,50500,50400,1133
|
|
20230803,131700,22376342650,50500,50500,50600,50500,293
|
|
20230803,131600,22361545650,50500,50600,50600,50500,515
|
|
20230803,131500,22335534350,50500,50500,50600,50500,159
|
|
20230803,131400,22327504750,50500,50600,50600,50500,1192
|
|
20230803,131300,22267306050,50500,50500,50600,50400,614
|
|
20230803,131200,22236298450,50400,50400,50500,50400,169
|
|
20230803,131100,22227776050,50400,50500,50500,50400,1840
|
|
20230803,131000,22135035150,50500,50500,50600,50500,1217
|
|
20230803,130900,22073568350,50500,50500,50600,50500,228
|
|
20230803,130800,22062042150,50600,50500,50600,50500,391
|
|
20230803,130700,22042294450,50500,50400,50500,50400,755
|
|
20230803,130600,22004196650,50400,50400,50400,50400,218
|
|
20230803,130500,21993209450,50400,50400,50500,50300,879
|
|
20230803,130400,21948905850,50300,50300,50400,50300,469
|
|
20230803,130300,21925296250,50300,50400,50400,50300,1840
|
|
20230803,130200,21832737250,50300,50500,50500,50300,473
|
|
20230803,130100,21808899350,50500,50500,50600,50500,1064
|
|
20230803,130000,21755166550,50600,50500,50600,50500,2335
|
|
20230803,125900,21637028150,50600,50400,50600,50400,1329
|
|
20230803,125800,21569916850,50400,50400,50500,50400,108
|
|
20230803,125700,21564473350,50400,50400,50500,50400,169
|
|
20230803,125600,21555954250,50400,50400,50400,50300,470
|
|
20230803,125500,21532276550,50400,50300,50400,50300,1547
|
|
20230803,125400,21454333750,50400,50400,50400,50300,210
|
|
20230803,125300,21443759350,50400,50400,50400,50300,378
|
|
20230803,125200,21424745050,50300,50400,50400,50300,399
|
|
20230803,125100,21404644250,50400,50300,50400,50300,420
|
|
20230803,125000,21383510250,50300,50400,50400,50300,711
|
|
20230803,124900,21347690150,50400,50300,50400,50300,545
|
|
20230803,124800,21320272950,50300,50300,50300,50200,303
|
|
20230803,124700,21305036250,50200,50200,50300,50200,531
|
|
20230803,124600,21278343950,50200,50200,50300,50200,65
|
|
20230803,124500,21275077250,50200,50300,50300,50200,395
|
|
20230803,124400,21255237850,50300,50200,50300,50200,688
|
|
20230803,124300,21220694950,50200,50300,50400,50200,517
|
|
20230803,124200,21194703350,50200,50200,50300,50200,484
|
|
20230803,124100,21170405550,50300,50100,50300,50100,100
|
|
20230803,124000,21165386550,50200,50100,50200,50100,376
|
|
20230803,123900,21146517650,50100,50200,50200,50100,1123
|
|
20230803,123800,21090149450,50200,50100,50200,50100,385
|
|
20230803,123700,21070844850,50200,50100,50200,50100,151
|
|
20230803,123600,21063278850,50100,50100,50200,50100,817
|
|
20230803,123500,21022334650,50200,50200,50200,50100,500
|
|
20230803,123400,20997244750,50200,50200,50300,50100,1475
|
|
20230803,123300,20923200450,50300,50200,50300,50200,442
|
|
20230803,123200,20900988250,50200,50400,50400,50200,863
|
|
20230803,123100,20857577950,50400,50400,50400,50300,147
|
|
20230803,123000,20850180550,50400,50500,50600,50400,1902
|
|
20230803,122900,20754157250,50500,50300,50500,50300,4162
|
|
20230803,122800,20544378250,50300,50300,50400,50300,461
|
|
20230803,122700,20521179550,50300,50300,50300,50200,413
|
|
20230803,122600,20500408150,50300,50300,50300,50200,508
|
|
20230803,122500,20474867950,50400,50200,50400,50200,1811
|
|
20230803,122400,20383795850,50100,50100,50300,50000,3564
|
|
20230803,122300,20205130850,50100,50000,50100,50000,1634
|
|
20230803,122200,20123388350,50000,50000,50100,50000,770
|
|
20230803,122100,20084877550,50100,50100,50100,50000,426
|
|
20230803,122000,20063565350,50000,50000,50100,50000,80
|
|
20230803,121900,20059563950,50000,50000,50100,50000,764
|
|
20230803,121800,20021362350,50100,50100,50100,50000,656
|
|
20230803,121700,19988560850,50000,50100,50100,50000,299
|
|
20230803,121600,19973609650,50000,50000,50000,50000,232
|
|
20230803,121500,19962009650,50000,50000,50200,50000,615
|
|
20230803,121400,19931203850,50100,50100,50100,50000,543
|
|
20230803,121300,19904012850,50100,50000,50100,50000,260
|
|
20230803,121200,19891002050,50000,50100,50100,50000,405
|
|
20230803,121100,19870718250,50000,50100,50100,50000,542
|
|
20230803,121000,19843570550,50000,50100,50100,50000,118
|
|
20230803,120900,19837667050,50100,50000,50100,50000,324
|
|
20230803,120800,19821456050,50000,50100,50100,50000,1068
|
|
20230803,120700,19767955250,50000,50200,50200,50000,2011
|
|
20230803,120600,19667156950,50200,50200,50300,50200,114
|
|
20230803,120500,19661434050,50200,50300,50300,50200,260
|
|
20230803,120400,19648375750,50300,50300,50300,50200,144
|
|
20230803,120300,19641136950,50200,50200,50300,50200,324
|
|
20230803,120200,19624860350,50300,50200,50300,50100,861
|
|
20230803,120100,19581641450,50200,50100,50200,50100,653
|
|
20230803,120000,19548864450,50200,50200,50200,50100,340
|
|
20230803,115900,19531804750,50200,50100,50200,50100,175
|
|
20230803,115800,19523025550,50200,50200,50200,50100,229
|
|
20230803,115700,19511533250,50200,50200,50200,50100,113
|
|
20230803,115600,19505865050,50200,50200,50200,50100,383
|
|
20230803,115500,19486676250,50000,50100,50200,50000,1653
|
|
20230803,115400,19403896250,50200,50300,50300,50100,1121
|
|
20230803,115300,19347627350,50200,50200,50300,50200,204
|
|
20230803,115200,19337386050,50100,50100,50200,50100,1618
|
|
20230803,115100,19256239550,50100,50100,50100,50000,922
|
|
20230803,115000,19210066750,50100,50000,50100,50000,946
|
|
20230803,114900,19162728650,50000,50100,50100,50000,569
|
|
20230803,114800,19134263950,50100,50100,50100,50000,468
|
|
20230803,114700,19110821050,50000,50000,50100,50000,316
|
|
20230803,114600,19095010050,50000,50000,50100,50000,783
|
|
20230803,114500,19055839950,50000,50100,50100,50000,167
|
|
20230803,114400,19047489850,50000,50000,50100,50000,1069
|
|
20230803,114300,18994015250,50000,50000,50100,49950,1223
|
|
20230803,114200,18932875200,50000,50000,50100,49950,3829
|
|
20230803,114100,18741486500,50000,49950,50000,49950,2965
|
|
20230803,114000,18593290950,50000,50100,50100,49950,8005
|
|
20230803,113900,18193055550,50000,50100,50100,50000,1512
|
|
20230803,113800,18117440750,50100,50000,50100,50000,2101
|
|
20230803,113700,18012384550,50000,50100,50100,50000,779
|
|
20230803,113600,17973419950,50100,50100,50100,50000,2645
|
|
20230803,113500,17841152550,50000,50000,50100,50000,1343
|
|
20230803,113400,17773991250,50000,50100,50100,50000,705
|
|
20230803,113300,17738703250,50100,50100,50200,50100,6424
|
|
20230803,113200,17416858250,50100,50200,50200,50100,937
|
|
20230803,113100,17369899250,50100,50200,50300,50100,1243
|
|
20230803,113000,17307501350,50200,50300,50300,50200,461
|
|
20230803,112900,17284358950,50200,50200,50300,50200,501
|
|
20230803,112800,17259206950,50200,50200,50300,50200,275
|
|
20230803,112700,17245379350,50200,50200,50300,50200,227
|
|
20230803,112600,17233968050,50200,50200,50300,50200,191
|
|
20230803,112500,17224377850,50300,50400,50400,50300,1345
|
|
20230803,112400,17156717850,50400,50400,50500,50400,604
|
|
20230803,112300,17126275250,50400,50200,50500,50200,1479
|
|
20230803,112200,17051830550,50200,50200,50300,50200,1375
|
|
20230803,112100,16982805450,50300,50200,50300,50200,214
|
|
20230803,112000,16972050550,50200,50200,50300,50200,3746
|
|
20230803,111900,16783992550,50200,50200,50300,50200,665
|
|
20230803,111800,16750581650,50300,50300,50300,50200,1043
|
|
20230803,111700,16698195850,50300,50300,50400,50300,3096
|
|
20230803,111600,16542466850,50300,50500,50500,50300,3786
|
|
20230803,111500,16351679850,50500,50500,50500,50500,1405
|
|
20230803,111400,16280727350,50500,50500,50600,50500,2317
|
|
20230803,111300,16163705450,50500,50600,50600,50500,400
|
|
20230803,111200,16143492450,50600,50500,50700,50500,216
|
|
20230803,111100,16132568250,50600,50600,50600,50500,1417
|
|
20230803,111000,16060900050,50500,50600,50600,50500,483
|
|
20230803,110900,16036465650,50600,50500,50600,50500,1061
|
|
20230803,110800,15982801450,50600,50500,50600,50400,1076
|
|
20230803,110700,15928500250,50500,50400,50500,50400,322
|
|
20230803,110600,15912269450,50400,50500,50500,50400,491
|
|
20230803,110500,15887513250,50500,50400,50500,50400,343
|
|
20230803,110400,15870194850,50500,50500,50500,50400,610
|
|
20230803,110300,15839407950,50400,50400,50600,50400,2149
|
|
20230803,110200,15730929950,50500,50400,50500,50300,1677
|
|
20230803,110100,15646448550,50400,50400,50400,50300,717
|
|
20230803,110000,15610329450,50400,50400,50400,50300,1429
|
|
20230803,105900,15538354150,50400,50400,50500,50400,1259
|
|
20230803,105800,15474879450,50300,50300,50500,50300,1909
|
|
20230803,105700,15378748250,50300,50400,50500,50300,1295
|
|
20230803,105600,15313546050,50400,50500,50600,50400,4569
|
|
20230803,105500,15083119450,50600,50500,50600,50500,258
|
|
20230803,105400,15070083750,50500,50400,50600,50400,1103
|
|
20230803,105300,15014409650,50500,50700,50700,50500,4837
|
|
20230803,105200,14770033550,50600,50700,50700,50600,390
|
|
20230803,105100,14750289150,50600,50600,50700,50500,975
|
|
20230803,105000,14700884550,50600,50600,50700,50500,994
|
|
20230803,104900,14650586250,50600,50600,50700,50600,2114
|
|
20230803,104800,14543616150,50600,50700,50700,50600,1296
|
|
20230803,104700,14477941150,50700,50800,50800,50700,1483
|
|
20230803,104600,14402745650,50700,50700,50800,50700,3298
|
|
20230803,104500,14235523550,50700,50800,50800,50700,1560
|
|
20230803,104400,14156282750,50800,50900,50900,50800,1191
|
|
20230803,104300,14095752450,50900,50900,51000,50900,1353
|
|
20230803,104200,14026882550,50900,50900,51000,50900,226
|
|
20230803,104100,14015376650,50900,51000,51100,50900,252
|
|
20230803,104000,14002523250,51100,51100,51100,50900,560
|
|
20230803,103900,13973963550,51000,51000,51100,50900,1057
|
|
20230803,103800,13920000750,51000,51000,51000,50900,251
|
|
20230803,103700,13907218250,51100,51100,51100,50900,3103
|
|
20230803,103600,13749258450,51000,51000,51000,50900,523
|
|
20230803,103500,13722591350,51000,51000,51100,50900,1412
|
|
20230803,103400,13650586550,51000,51100,51200,51000,602
|
|
20230803,103300,13619870450,51100,51100,51200,51000,602
|
|
20230803,103200,13589131050,51100,51200,51300,51100,704
|
|
20230803,103100,13553088950,51200,51300,51400,51200,1361
|
|
20230803,103000,13483338550,51300,51200,51400,51200,865
|
|
20230803,102900,13439002750,51200,50900,51200,50900,2452
|
|
20230803,102800,13313646250,51000,50900,51100,50800,2086
|
|
20230803,102700,13207436150,50900,50900,51000,50900,1415
|
|
20230803,102600,13135411750,50900,51100,51100,50900,1679
|
|
20230803,102500,13049793350,51100,51000,51100,51000,568
|
|
20230803,102400,13020798550,51100,51100,51100,51000,512
|
|
20230803,102300,12994637850,51100,51000,51100,51000,1254
|
|
20230803,102200,12930678550,51100,51000,51100,51000,892
|
|
20230803,102100,12885100750,51000,51100,51100,51000,265
|
|
20230803,102000,12871563950,51100,51000,51100,50900,1189
|
|
20230803,101900,12810901650,51000,50900,51000,50800,574
|
|
20230803,101800,12781693550,51000,50900,51000,50800,415
|
|
20230803,101700,12760595550,50800,50900,50900,50800,123
|
|
20230803,101600,12754340550,50900,50700,50900,50700,431
|
|
20230803,101500,12732452150,50700,50800,50900,50700,645
|
|
20230803,101400,12699689650,50800,50800,50900,50700,1640
|
|
20230803,101300,12616374250,50900,51000,51100,50800,944
|
|
20230803,101200,12568288350,50700,50600,51000,50600,2002
|
|
20230803,101100,12466707150,50600,50600,50700,50500,2363
|
|
20230803,101000,12347067750,50500,50700,50700,50500,1481
|
|
20230803,100900,12272111550,50700,50800,50900,50600,1791
|
|
20230803,100800,12181256350,50700,50700,51000,50600,2113
|
|
20230803,100700,12074096550,50700,50700,51000,50700,3689
|
|
20230803,100600,11886762150,50800,50900,50900,50700,1084
|
|
20230803,100500,11831687750,50800,51000,51100,50800,4187
|
|
20230803,100400,11618273150,51000,51200,51200,51000,423
|
|
20230803,100300,11596662550,51200,51200,51200,51100,3204
|
|
20230803,100200,11432798050,51200,51300,51300,51200,1295
|
|
20230803,100100,11366481550,51300,51300,51400,51200,884
|
|
20230803,100000,11321168150,51300,51300,51300,51200,629
|
|
20230803,095900,11288905150,51300,51300,51400,51200,2344
|
|
20230803,095800,11168848750,51300,51400,51400,51200,1007
|
|
20230803,095700,11117241750,51400,51400,51500,51300,1827
|
|
20230803,095600,11023408450,51400,51700,51700,51300,2685
|
|
20230803,095500,10885042950,51600,51600,51700,51500,2424
|
|
20230803,095400,10759898450,51600,51400,51700,51400,1874
|
|
20230803,095300,10663199850,51400,51500,51600,51300,4516
|
|
20230803,095200,10430867550,51400,51500,51500,51300,1831
|
|
20230803,095100,10336899150,51500,51400,51500,51300,4369
|
|
20230803,095000,10112601050,51300,51300,51400,51200,1231
|
|
20230803,094900,10049435850,51300,51400,51400,51300,3059
|
|
20230803,094800,9892505150,51300,51400,51500,51300,2388
|
|
20230803,094700,9769627050,51500,51400,51500,51300,2116
|
|
20230803,094600,9660880950,51400,51200,51400,51200,4292
|
|
20230803,094500,9440739550,51200,51100,51300,51100,997
|
|
20230803,094400,9389689550,51200,51500,51500,51100,5496
|
|
20230803,094300,9107792750,51500,51400,51500,51400,1768
|
|
20230803,094200,9016906950,51400,51300,51400,51200,1300
|
|
20230803,094100,8950202350,51300,51100,51300,51100,2158
|
|
20230803,094000,8839662150,51100,50800,51100,50800,4417
|
|
20230803,093900,8614643450,50900,50800,51000,50800,1091
|
|
20230803,093800,8559170650,50900,51000,51000,50800,3591
|
|
20230803,093700,8376488850,51000,51100,51100,51000,1450
|
|
20230803,093600,8302515150,51100,51200,51200,51100,2098
|
|
20230803,093500,8195275150,51200,51100,51200,51100,1236
|
|
20230803,093400,8132015050,51200,51100,51200,51000,1014
|
|
20230803,093300,8080202250,51000,50900,51000,50800,3043
|
|
20230803,093200,7925133350,50900,50900,50900,50800,1133
|
|
20230803,093100,7867513950,50900,50800,50900,50800,608
|
|
20230803,093000,7836590450,50900,50900,50900,50800,1262
|
|
20230803,092900,7772425850,51000,50900,51000,50900,1061
|
|
20230803,092800,7718394150,51000,50700,51000,50700,797
|
|
20230803,092700,7677773050,50800,51000,51000,50700,2335
|
|
20230803,092600,7558947850,51100,51200,51300,51000,2079
|
|
20230803,092500,7452803350,51300,51200,51400,51100,3872
|
|
20230803,092400,7254219950,51200,51100,51200,51000,2425
|
|
20230803,092300,7130226350,51100,50800,51100,50800,3004
|
|
20230803,092200,6977136950,50800,50900,50900,50800,2465
|
|
20230803,092100,6851806350,50900,50900,51000,50800,1633
|
|
20230803,092000,6768769650,50800,50500,51000,50400,2785
|
|
20230803,091900,6627463750,50400,50300,50500,50300,2705
|
|
20230803,091800,6491162850,50300,50200,50400,50200,3910
|
|
20230803,091700,6294537250,50200,50200,50300,50000,4716
|
|
20230803,091600,6058046450,50200,50100,50200,49900,9278
|
|
20230803,091500,5593873250,50000,50000,50200,49950,18759
|
|
20230803,091400,4654588900,50000,50200,50300,50000,7833
|
|
20230803,091300,4262219300,50100,50100,50300,50100,5968
|
|
20230803,091200,3962801900,50100,50200,50300,50100,5394
|
|
20230803,091100,3692075000,50200,50200,50400,50200,5831
|
|
20230803,091000,3398949700,50200,50300,50300,50100,3705
|
|
20230803,090900,3212922500,50200,50400,50500,50100,9843
|
|
20230803,090800,2717717200,50500,50600,50700,50400,3586
|
|
20230803,090700,2536490800,50700,50700,50700,50500,5801
|
|
20230803,090600,2242861200,50600,50700,50800,50600,1835
|
|
20230803,090500,2149843200,50700,50800,50900,50500,3644
|
|
20230803,090400,1965334000,50800,50900,50900,50500,7425
|
|
20230803,090300,1589303400,50900,51400,51400,50900,6699
|
|
20230803,090200,1247047500,51400,51500,51800,51200,6405
|
|
20230803,090100,917727300,51600,51600,51900,51000,7449
|
|
20230803,090000,533687300,51800,51200,52500,51200,9986
|