671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,200800,13714504900,44650,44650,44650,44650,19538
|
|
20230803,200700,13714504900,44650,44650,44650,44650,0
|
|
20230803,200600,13714504900,44650,44650,44650,44650,0
|
|
20230803,200500,13714504900,44650,44650,44650,44650,0
|
|
20230803,200400,13714504900,44650,44650,44650,44650,0
|
|
20230803,200300,13714504900,44650,44650,44650,44650,0
|
|
20230803,200200,13714504900,44650,44650,44650,44650,0
|
|
20230803,200100,13714504900,44650,44650,44650,44650,0
|
|
20230803,200000,13714504900,44650,44650,44650,44650,0
|
|
20230803,195900,13714504900,44650,44650,44650,44650,0
|
|
20230803,195800,13714504900,44650,44650,44650,44650,0
|
|
20230803,195700,13714504900,44650,44650,44650,44650,0
|
|
20230803,195600,13714504900,44650,44650,44650,44650,0
|
|
20230803,195500,13714504900,44650,44650,44650,44650,0
|
|
20230803,195400,13714504900,44650,44650,44650,44650,0
|
|
20230803,195300,13714504900,44650,44650,44650,44650,0
|
|
20230803,195200,13714504900,44650,44650,44650,44650,0
|
|
20230803,195100,13714504900,44650,44650,44650,44650,0
|
|
20230803,195000,13714504900,44650,44650,44650,44650,0
|
|
20230803,194900,13714504900,44650,44650,44650,44650,0
|
|
20230803,194800,13714504900,44650,44650,44650,44650,0
|
|
20230803,194700,13714504900,44650,44650,44650,44650,0
|
|
20230803,194600,13714504900,44650,44650,44650,44650,0
|
|
20230803,194500,13714504900,44650,44650,44650,44650,0
|
|
20230803,194400,13714504900,44650,44650,44650,44650,0
|
|
20230803,194300,13714504900,44650,44650,44650,44650,0
|
|
20230803,194200,13714504900,44650,44650,44650,44650,0
|
|
20230803,194100,13714504900,44650,44650,44650,44650,0
|
|
20230803,194000,13714504900,44650,44650,44650,44650,0
|
|
20230803,193900,13714504900,44650,44650,44650,44650,0
|
|
20230803,193800,13714504900,44650,44650,44650,44650,19538
|
|
20230803,193700,13714504900,44650,44650,44650,44650,0
|
|
20230803,193600,13714504900,44650,44650,44650,44650,0
|
|
20230803,193500,13714504900,44650,44650,44650,44650,0
|
|
20230803,193400,13714504900,44650,44650,44650,44650,0
|
|
20230803,193300,13714504900,44650,44650,44650,44650,0
|
|
20230803,193200,13714504900,44650,44650,44650,44650,0
|
|
20230803,193100,13714504900,44650,44650,44650,44650,0
|
|
20230803,193000,13714504900,44650,44650,44650,44650,0
|
|
20230803,192900,13714504900,44650,44650,44650,44650,0
|
|
20230803,192800,13714504900,44650,44650,44650,44650,0
|
|
20230803,192700,13714504900,44650,44650,44650,44650,0
|
|
20230803,192600,13714504900,44650,44650,44650,44650,0
|
|
20230803,192500,13714504900,44650,44650,44650,44650,0
|
|
20230803,192400,13714504900,44650,44650,44650,44650,0
|
|
20230803,192300,13714504900,44650,44650,44650,44650,0
|
|
20230803,192200,13714504900,44650,44650,44650,44650,0
|
|
20230803,192100,13714504900,44650,44650,44650,44650,0
|
|
20230803,192000,13714504900,44650,44650,44650,44650,0
|
|
20230803,191900,13714504900,44650,44650,44650,44650,0
|
|
20230803,191800,13714504900,44650,44650,44650,44650,0
|
|
20230803,191700,13714504900,44650,44650,44650,44650,0
|
|
20230803,191600,13714504900,44650,44650,44650,44650,0
|
|
20230803,191500,13714504900,44650,44650,44650,44650,0
|
|
20230803,191400,13714504900,44650,44650,44650,44650,0
|
|
20230803,191300,13714504900,44650,44650,44650,44650,0
|
|
20230803,191200,13714504900,44650,44650,44650,44650,0
|
|
20230803,191100,13714504900,44650,44650,44650,44650,0
|
|
20230803,191000,13714504900,44650,44650,44650,44650,0
|
|
20230803,190900,13714504900,44650,44650,44650,44650,0
|
|
20230803,190800,13714504900,44650,44650,44650,44650,19538
|
|
20230803,190700,13714504900,44650,44650,44650,44650,0
|
|
20230803,190600,13714504900,44650,44650,44650,44650,0
|
|
20230803,190500,13714504900,44650,44650,44650,44650,0
|
|
20230803,190400,13714504900,44650,44650,44650,44650,0
|
|
20230803,190300,13714504900,44650,44650,44650,44650,0
|
|
20230803,190200,13714504900,44650,44650,44650,44650,0
|
|
20230803,190100,13714504900,44650,44650,44650,44650,0
|
|
20230803,190000,13714504900,44650,44650,44650,44650,0
|
|
20230803,185900,13714504900,44650,44650,44650,44650,0
|
|
20230803,185800,13714504900,44650,44650,44650,44650,0
|
|
20230803,185700,13714504900,44650,44650,44650,44650,0
|
|
20230803,185600,13714504900,44650,44650,44650,44650,0
|
|
20230803,185500,13714504900,44650,44650,44650,44650,0
|
|
20230803,185400,13714504900,44650,44650,44650,44650,0
|
|
20230803,185300,13714504900,44650,44650,44650,44650,0
|
|
20230803,185200,13714504900,44650,44650,44650,44650,0
|
|
20230803,185100,13714504900,44650,44650,44650,44650,0
|
|
20230803,185000,13714504900,44650,44650,44650,44650,0
|
|
20230803,184900,13714504900,44650,44650,44650,44650,0
|
|
20230803,184800,13714504900,44650,44650,44650,44650,0
|
|
20230803,184700,13714504900,44650,44650,44650,44650,0
|
|
20230803,184600,13714504900,44650,44650,44650,44650,0
|
|
20230803,184500,13714504900,44650,44650,44650,44650,0
|
|
20230803,184400,13714504900,44650,44650,44650,44650,0
|
|
20230803,184300,13714504900,44650,44650,44650,44650,0
|
|
20230803,184200,13714504900,44650,44650,44650,44650,0
|
|
20230803,184100,13714504900,44650,44650,44650,44650,0
|
|
20230803,184000,13714504900,44650,44650,44650,44650,0
|
|
20230803,183900,13714504900,44650,44650,44650,44650,0
|
|
20230803,183800,13714504900,44650,44650,44650,44650,19538
|
|
20230803,183700,13714504900,44650,44650,44650,44650,0
|
|
20230803,183600,13714504900,44650,44650,44650,44650,0
|
|
20230803,183500,13714504900,44650,44650,44650,44650,0
|
|
20230803,183400,13714504900,44650,44650,44650,44650,0
|
|
20230803,183300,13714504900,44650,44650,44650,44650,0
|
|
20230803,183200,13714504900,44650,44650,44650,44650,0
|
|
20230803,183100,13714504900,44650,44650,44650,44650,0
|
|
20230803,183000,13714504900,44650,44650,44650,44650,0
|
|
20230803,182900,13714504900,44650,44650,44650,44650,0
|
|
20230803,182800,13714504900,44650,44650,44650,44650,0
|
|
20230803,182700,13714504900,44650,44650,44650,44650,0
|
|
20230803,182600,13714504900,44650,44650,44650,44650,0
|
|
20230803,182500,13714504900,44650,44650,44650,44650,0
|
|
20230803,182400,13714504900,44650,44650,44650,44650,0
|
|
20230803,182300,13714504900,44650,44650,44650,44650,0
|
|
20230803,182200,13714504900,44650,44650,44650,44650,0
|
|
20230803,182100,13714504900,44650,44650,44650,44650,0
|
|
20230803,182000,13714504900,44650,44650,44650,44650,0
|
|
20230803,181900,13714504900,44650,44650,44650,44650,0
|
|
20230803,181800,13714504900,44650,44650,44650,44650,0
|
|
20230803,181700,13714504900,44650,44650,44650,44650,0
|
|
20230803,181600,13714504900,44650,44650,44650,44650,0
|
|
20230803,181500,13714504900,44650,44650,44650,44650,0
|
|
20230803,181400,13714504900,44650,44650,44650,44650,0
|
|
20230803,181300,13714504900,44650,44650,44650,44650,0
|
|
20230803,181200,13714504900,44650,44650,44650,44650,0
|
|
20230803,181100,13714504900,44650,44650,44650,44650,0
|
|
20230803,181000,13714504900,44650,44650,44650,44650,0
|
|
20230803,180900,13714504900,44650,44650,44650,44650,0
|
|
20230803,180800,13714504900,44650,44650,44650,44650,19538
|
|
20230803,180700,13714504900,44650,44650,44650,44650,0
|
|
20230803,180600,13714504900,44650,44650,44650,44650,0
|
|
20230803,180500,13714504900,44650,44650,44650,44650,0
|
|
20230803,180400,13714504900,44650,44650,44650,44650,0
|
|
20230803,180300,13714504900,44650,44650,44650,44650,0
|
|
20230803,180200,13714504900,44650,44650,44650,44650,0
|
|
20230803,180100,13714504900,44650,44650,44650,44650,0
|
|
20230803,180000,13714504900,44650,44650,44650,44650,0
|
|
20230803,175900,13714504900,44650,44650,44650,44650,0
|
|
20230803,175800,13714504900,44650,44650,44650,44650,0
|
|
20230803,175700,13714504900,44650,44650,44650,44650,0
|
|
20230803,175600,13714504900,44650,44650,44650,44650,0
|
|
20230803,175500,13714504900,44650,44650,44650,44650,0
|
|
20230803,175400,13714504900,44650,44650,44650,44650,0
|
|
20230803,175300,13714504900,44650,44650,44650,44650,0
|
|
20230803,175200,13714504900,44650,44650,44650,44650,0
|
|
20230803,175100,13714504900,44650,44650,44650,44650,0
|
|
20230803,175000,13714504900,44650,44650,44650,44650,0
|
|
20230803,174900,13714504900,44650,44650,44650,44650,0
|
|
20230803,174800,13714504900,44650,44650,44650,44650,0
|
|
20230803,174700,13714504900,44650,44650,44650,44650,0
|
|
20230803,174600,13714504900,44650,44650,44650,44650,0
|
|
20230803,174500,13714504900,44650,44650,44650,44650,0
|
|
20230803,174400,13714504900,44650,44650,44650,44650,0
|
|
20230803,174300,13714504900,44650,44650,44650,44650,0
|
|
20230803,174200,13714504900,44650,44650,44650,44650,0
|
|
20230803,174100,13714504900,44650,44650,44650,44650,0
|
|
20230803,174000,13714504900,44650,44650,44650,44650,0
|
|
20230803,173900,13714504900,44650,44650,44650,44650,0
|
|
20230803,173800,13714504900,44650,44650,44650,44650,19538
|
|
20230803,173700,13714504900,44650,44650,44650,44650,0
|
|
20230803,173600,13714504900,44650,44650,44650,44650,0
|
|
20230803,173500,13714504900,44650,44650,44650,44650,0
|
|
20230803,173400,13714504900,44650,44650,44650,44650,0
|
|
20230803,173300,13714504900,44650,44650,44650,44650,0
|
|
20230803,173200,13714504900,44650,44650,44650,44650,0
|
|
20230803,173100,13714504900,44650,44650,44650,44650,0
|
|
20230803,173000,13714504900,44650,44650,44650,44650,0
|
|
20230803,172900,13714504900,44650,44650,44650,44650,0
|
|
20230803,172800,13714504900,44650,44650,44650,44650,0
|
|
20230803,172700,13714504900,44650,44650,44650,44650,0
|
|
20230803,172600,13714504900,44650,44650,44650,44650,0
|
|
20230803,172500,13714504900,44650,44650,44650,44650,0
|
|
20230803,172400,13714504900,44650,44650,44650,44650,0
|
|
20230803,172300,13714504900,44650,44650,44650,44650,0
|
|
20230803,172200,13714504900,44650,44650,44650,44650,0
|
|
20230803,172100,13714504900,44650,44650,44650,44650,0
|
|
20230803,172000,13714504900,44650,44650,44650,44650,0
|
|
20230803,171900,13714504900,44650,44650,44650,44650,0
|
|
20230803,171800,13714504900,44650,44650,44650,44650,0
|
|
20230803,171700,13714504900,44650,44650,44650,44650,0
|
|
20230803,171600,13714504900,44650,44650,44650,44650,0
|
|
20230803,171500,13714504900,44650,44650,44650,44650,0
|
|
20230803,171400,13714504900,44650,44650,44650,44650,0
|
|
20230803,171300,13714504900,44650,44650,44650,44650,0
|
|
20230803,171200,13714504900,44650,44650,44650,44650,0
|
|
20230803,171100,13714504900,44650,44650,44650,44650,0
|
|
20230803,171000,13714504900,44650,44650,44650,44650,0
|
|
20230803,170900,13714504900,44650,44650,44650,44650,0
|
|
20230803,170800,13714504900,44650,44650,44650,44650,19538
|
|
20230803,170700,13714504900,44650,44650,44650,44650,0
|
|
20230803,170600,13714504900,44650,44650,44650,44650,0
|
|
20230803,170500,13714504900,44650,44650,44650,44650,0
|
|
20230803,170400,13714504900,44650,44650,44650,44650,0
|
|
20230803,170300,13714504900,44650,44650,44650,44650,0
|
|
20230803,170200,13714504900,44650,44650,44650,44650,0
|
|
20230803,170100,13714504900,44650,44650,44650,44650,0
|
|
20230803,170000,13714504900,44650,44650,44650,44650,0
|
|
20230803,165900,13714504900,44650,44650,44650,44650,0
|
|
20230803,165800,13714504900,44650,44650,44650,44650,0
|
|
20230803,165700,13714504900,44650,44650,44650,44650,0
|
|
20230803,165600,13714504900,44650,44650,44650,44650,0
|
|
20230803,165500,13714504900,44650,44650,44650,44650,0
|
|
20230803,165400,13714504900,44650,44650,44650,44650,0
|
|
20230803,165300,13714504900,44650,44650,44650,44650,0
|
|
20230803,165200,13714504900,44650,44650,44650,44650,0
|
|
20230803,165100,13714504900,44650,44650,44650,44650,0
|
|
20230803,165000,13714504900,44650,44650,44650,44650,0
|
|
20230803,164900,13714504900,44650,44650,44650,44650,0
|
|
20230803,164800,13714504900,44650,44650,44650,44650,0
|
|
20230803,164700,13714504900,44650,44650,44650,44650,0
|
|
20230803,164600,13714504900,44650,44650,44650,44650,0
|
|
20230803,164500,13714504900,44650,44650,44650,44650,0
|
|
20230803,164400,13714504900,44650,44650,44650,44650,0
|
|
20230803,164300,13714504900,44650,44650,44650,44650,0
|
|
20230803,164200,13714504900,44650,44650,44650,44650,0
|
|
20230803,164100,13714504900,44650,44650,44650,44650,0
|
|
20230803,164000,13714504900,44650,44650,44650,44650,0
|
|
20230803,163900,13714504900,44650,44650,44650,44650,0
|
|
20230803,163800,13714504900,44650,44650,44650,44650,19538
|
|
20230803,163700,13714504900,44650,44650,44650,44650,0
|
|
20230803,163600,13714504900,44650,44650,44650,44650,0
|
|
20230803,163500,13714504900,44650,44650,44650,44650,0
|
|
20230803,163400,13714504900,44650,44650,44650,44650,0
|
|
20230803,163300,13714504900,44650,44650,44650,44650,0
|
|
20230803,163200,13714504900,44650,44650,44650,44650,0
|
|
20230803,163100,13714504900,44650,44650,44650,44650,0
|
|
20230803,163000,13714504900,44650,44650,44650,44650,0
|
|
20230803,162900,13714504900,44650,44650,44650,44650,0
|
|
20230803,162800,13714504900,44650,44650,44650,44650,0
|
|
20230803,162700,13714504900,44650,44650,44650,44650,0
|
|
20230803,162600,13714504900,44650,44650,44650,44650,0
|
|
20230803,162500,13714504900,44650,44650,44650,44650,0
|
|
20230803,162400,13714504900,44650,44650,44650,44650,0
|
|
20230803,162300,13714504900,44650,44650,44650,44650,0
|
|
20230803,162200,13714504900,44650,44650,44650,44650,0
|
|
20230803,162100,13714504900,44650,44650,44650,44650,0
|
|
20230803,162000,13714504900,44650,44650,44650,44650,0
|
|
20230803,161900,13714504900,44650,44650,44650,44650,0
|
|
20230803,161800,13714504900,44650,44650,44650,44650,0
|
|
20230803,161700,13714504900,44650,44650,44650,44650,0
|
|
20230803,161600,13714504900,44650,44650,44650,44650,0
|
|
20230803,161500,13714504900,44650,44650,44650,44650,0
|
|
20230803,161400,13714504900,44650,44650,44650,44650,0
|
|
20230803,161300,13714504900,44650,44650,44650,44650,0
|
|
20230803,161200,13714504900,44650,44650,44650,44650,0
|
|
20230803,161100,13714504900,44650,44650,44650,44650,0
|
|
20230803,161000,13714504900,44650,44650,44650,44650,0
|
|
20230803,160900,13714504900,44650,44650,44650,44650,0
|
|
20230803,160800,13714504900,44650,44650,44650,44650,19538
|
|
20230803,160700,13714504900,44650,44650,44650,44650,0
|
|
20230803,160600,13714504900,44650,44650,44650,44650,0
|
|
20230803,160500,13714504900,44650,44650,44650,44650,0
|
|
20230803,160400,13714504900,44650,44650,44650,44650,0
|
|
20230803,160300,13714504900,44650,44650,44650,44650,0
|
|
20230803,160200,13714504900,44650,44650,44650,44650,0
|
|
20230803,160100,13714504900,44650,44650,44650,44650,0
|
|
20230803,160000,13714504900,44650,44650,44650,44650,0
|
|
20230803,155900,13714504900,44650,44650,44650,44650,0
|
|
20230803,155800,13714504900,44650,44650,44650,44650,0
|
|
20230803,155700,13714504900,44650,44650,44650,44650,0
|
|
20230803,155600,13714504900,44650,44650,44650,44650,0
|
|
20230803,155500,13714504900,44650,44650,44650,44650,0
|
|
20230803,155400,13714504900,44650,44650,44650,44650,0
|
|
20230803,155300,13714504900,44650,44650,44650,44650,0
|
|
20230803,155200,13714504900,44650,44650,44650,44650,0
|
|
20230803,155100,13714504900,44650,44650,44650,44650,0
|
|
20230803,155000,13714504900,44650,44650,44650,44650,0
|
|
20230803,154900,13714504900,44650,44650,44650,44650,0
|
|
20230803,154800,13714504900,44650,44650,44650,44650,0
|
|
20230803,154700,13714504900,44650,44650,44650,44650,0
|
|
20230803,154600,13714504900,44650,44650,44650,44650,0
|
|
20230803,154500,13714504900,44650,44650,44650,44650,0
|
|
20230803,154400,13714504900,44650,44650,44650,44650,0
|
|
20230803,154300,13714504900,44650,44650,44650,44650,0
|
|
20230803,154200,13714504900,44650,44650,44650,44650,0
|
|
20230803,154100,13714504900,44650,44650,44650,44650,0
|
|
20230803,154000,13714504900,44650,44650,44650,44650,0
|
|
20230803,153900,13714504900,44650,44650,44650,44650,0
|
|
20230803,153800,13714504900,44650,44650,44650,44650,19538
|
|
20230803,153700,13714504900,44650,44650,44650,44650,0
|
|
20230803,153600,13714504900,44650,44650,44650,44650,0
|
|
20230803,153500,13714504900,44650,44650,44650,44650,0
|
|
20230803,153400,13714504900,44650,44650,44650,44650,0
|
|
20230803,153300,13714504900,44650,44650,44650,44650,0
|
|
20230803,153200,13714504900,44650,44650,44650,44650,0
|
|
20230803,153100,13714504900,44650,44650,44650,44650,0
|
|
20230803,153000,13714504900,44650,44650,44650,44650,19538
|
|
20230803,152900,12842133200,44500,44500,44500,44500,0
|
|
20230803,152800,12842133200,44500,44500,44500,44500,0
|
|
20230803,152700,12842133200,44500,44500,44500,44500,0
|
|
20230803,152600,12842133200,44500,44500,44500,44500,0
|
|
20230803,152500,12842133200,44500,44500,44500,44500,0
|
|
20230803,152400,12842133200,44500,44500,44500,44500,0
|
|
20230803,152300,12842133200,44500,44500,44500,44500,0
|
|
20230803,152200,12842133200,44500,44500,44500,44500,0
|
|
20230803,152100,12842133200,44500,44500,44500,44500,0
|
|
20230803,152000,12842133200,44500,44500,44500,44500,0
|
|
20230803,151900,12842133200,44500,44550,44550,44500,1383
|
|
20230803,151800,12780544850,44550,44450,44600,44450,2124
|
|
20230803,151700,12685944300,44500,44450,44500,44400,200
|
|
20230803,151600,12677049200,44450,44350,44500,44350,4443
|
|
20230803,151500,12479764450,44350,44350,44400,44350,216
|
|
20230803,151400,12470183300,44350,44350,44400,44350,3353
|
|
20230803,151300,12321477550,44350,44400,44400,44350,233
|
|
20230803,151200,12311141050,44350,44400,44400,44350,151
|
|
20230803,151100,12304441300,44400,44400,44400,44350,334
|
|
20230803,151000,12289616350,44350,44400,44400,44350,434
|
|
20230803,150900,12270356750,44400,44350,44450,44350,202
|
|
20230803,150800,12261394200,44350,44400,44450,44350,829
|
|
20230803,150700,12224589100,44400,44400,44450,44400,576
|
|
20230803,150600,12199012200,44400,44400,44450,44400,331
|
|
20230803,150500,12184314550,44400,44400,44400,44400,295
|
|
20230803,150400,12171216550,44400,44400,44450,44400,432
|
|
20230803,150300,12152035100,44400,44400,44450,44350,427
|
|
20230803,150200,12133076750,44400,44400,44450,44350,512
|
|
20230803,150100,12110345650,44400,44400,44400,44350,714
|
|
20230803,150000,12078644850,44400,44350,44450,44350,2860
|
|
20230803,145900,11951657350,44350,44400,44400,44350,120
|
|
20230803,145800,11946334250,44400,44350,44400,44350,221
|
|
20230803,145700,11936530850,44350,44300,44400,44300,859
|
|
20230803,145600,11898434200,44350,44350,44400,44300,2014
|
|
20230803,145500,11809113750,44350,44350,44400,44350,226
|
|
20230803,145400,11799090000,44400,44350,44400,44350,391
|
|
20230803,145300,11781748750,44350,44350,44400,44350,349
|
|
20230803,145200,11766270100,44350,44350,44400,44350,138
|
|
20230803,145100,11760149400,44400,44350,44400,44350,479
|
|
20230803,145000,11738905300,44350,44350,44400,44350,442
|
|
20230803,144900,11719302000,44350,44350,44400,44350,124
|
|
20230803,144800,11713801650,44350,44300,44350,44300,942
|
|
20230803,144700,11672033900,44300,44300,44350,44300,223
|
|
20230803,144600,11662150150,44350,44250,44350,44200,2624
|
|
20230803,144500,11545884150,44250,44350,44350,44250,795
|
|
20230803,144400,11510673200,44350,44350,44400,44350,195
|
|
20230803,144300,11502024250,44350,44300,44400,44300,452
|
|
20230803,144200,11481979900,44350,44350,44450,44300,2064
|
|
20230803,144100,11390389100,44350,44300,44400,44300,1851
|
|
20230803,144000,11308295750,44250,44350,44400,44250,4272
|
|
20230803,143900,11119029150,44350,44450,44450,44350,498
|
|
20230803,143800,11096920150,44450,44500,44500,44450,789
|
|
20230803,143700,11061841350,44500,44500,44500,44450,299
|
|
20230803,143600,11048550050,44500,44400,44550,44400,2728
|
|
20230803,143500,10927199050,44400,44350,44400,44300,2355
|
|
20230803,143400,10822700950,44350,44400,44450,44300,653
|
|
20230803,143300,10793729350,44450,44450,44450,44400,1235
|
|
20230803,143200,10738894000,44400,44450,44450,44400,680
|
|
20230803,143100,10708686200,44450,44400,44450,44400,185
|
|
20230803,143000,10700471450,44450,44400,44450,44400,342
|
|
20230803,142900,10685276600,44400,44400,44450,44400,238
|
|
20230803,142800,10674706750,44450,44400,44450,44400,675
|
|
20230803,142700,10644718250,44450,44450,44500,44400,450
|
|
20230803,142600,10624714250,44450,44450,44500,44450,147
|
|
20230803,142500,10618179250,44450,44500,44500,44450,122
|
|
20230803,142400,10612755850,44450,44450,44550,44450,909
|
|
20230803,142300,10572310700,44450,44350,44500,44350,1418
|
|
20230803,142200,10509334100,44350,44350,44350,44300,472
|
|
20230803,142100,10488401650,44350,44300,44350,44300,633
|
|
20230803,142000,10460333800,44300,44350,44400,44300,139
|
|
20230803,141900,10454171100,44400,44450,44450,44350,1898
|
|
20230803,141800,10369820750,44500,44350,44500,44350,2000
|
|
20230803,141700,10281012100,44350,44300,44450,44300,1740
|
|
20230803,141600,10203783050,44350,44200,44350,44200,718
|
|
20230803,141500,10171981300,44250,44300,44350,44200,700
|
|
20230803,141400,10140988950,44300,44200,44350,44200,108
|
|
20230803,141300,10136207500,44250,44150,44350,44150,4776
|
|
20230803,141200,9924997200,44150,44200,44200,44150,103
|
|
20230803,141100,9920448700,44150,44200,44200,44150,232
|
|
20230803,141000,9910200850,44200,44150,44200,44150,266
|
|
20230803,140900,9898456100,44150,44150,44200,44100,5042
|
|
20230803,140800,9675853650,44200,44150,44200,44150,364
|
|
20230803,140700,9659782700,44150,44150,44200,44150,648
|
|
20230803,140600,9631159500,44150,44150,44200,44150,439
|
|
20230803,140500,9611777150,44150,44200,44200,44150,423
|
|
20230803,140400,9593101050,44150,44200,44200,44150,378
|
|
20230803,140300,9576411500,44150,44150,44200,44150,372
|
|
20230803,140200,9559982250,44150,44150,44200,44150,400
|
|
20230803,140100,9542321850,44150,44150,44200,44150,340
|
|
20230803,140000,9527310450,44150,44150,44200,44150,575
|
|
20230803,135900,9501923600,44150,44150,44150,44150,355
|
|
20230803,135800,9486250350,44150,44150,44200,44150,258
|
|
20230803,135700,9474858700,44150,44200,44200,44150,648
|
|
20230803,135600,9446234350,44150,44150,44200,44150,450
|
|
20230803,135500,9426361400,44150,44200,44200,44150,322
|
|
20230803,135400,9412140500,44150,44150,44200,44150,436
|
|
20230803,135300,9392889850,44150,44150,44200,44150,370
|
|
20230803,135200,9376553600,44150,44150,44200,44150,238
|
|
20230803,135100,9366045550,44150,44150,44200,44150,568
|
|
20230803,135000,9340955100,44150,44150,44200,44150,117
|
|
20230803,134900,9335789250,44150,44200,44250,44150,390
|
|
20230803,134800,9318555300,44200,44250,44250,44200,874
|
|
20230803,134700,9279923600,44250,44200,44250,44200,121
|
|
20230803,134600,9274574800,44250,44250,44250,44200,696
|
|
20230803,134500,9243808800,44250,44200,44250,44200,259
|
|
20230803,134400,9232358050,44200,44200,44250,44200,136
|
|
20230803,134300,9226346650,44200,44250,44250,44200,1538
|
|
20230803,134200,9158311300,44200,44150,44200,44150,3460
|
|
20230803,134100,9005416400,44150,44150,44150,44150,1218
|
|
20230803,134000,8951641700,44150,44150,44200,44150,506
|
|
20230803,133900,8929301300,44150,44150,44200,44150,531
|
|
20230803,133800,8905841500,44150,44150,44200,44150,384
|
|
20230803,133700,8888887350,44150,44150,44200,44150,522
|
|
20230803,133600,8865840250,44150,44150,44200,44150,294
|
|
20230803,133500,8852859650,44150,44150,44200,44150,284
|
|
20230803,133400,8840319200,44150,44150,44200,44150,474
|
|
20230803,133300,8819383800,44150,44150,44200,44150,352
|
|
20230803,133200,8803838200,44150,44150,44200,44150,748
|
|
20230803,133100,8770813950,44150,44150,44200,44150,449
|
|
20230803,133000,8750989050,44150,44150,44150,44150,340
|
|
20230803,132900,8735978050,44150,44150,44200,44150,393
|
|
20230803,132800,8718624100,44150,44150,44200,44150,505
|
|
20230803,132700,8696325550,44150,44150,44200,44150,420
|
|
20230803,132600,8677781650,44150,44150,44150,44150,373
|
|
20230803,132500,8661313700,44150,44150,44200,44150,274
|
|
20230803,132400,8649215550,44200,44150,44200,44150,214
|
|
20230803,132300,8639763950,44150,44150,44200,44150,681
|
|
20230803,132200,8609697550,44150,44200,44200,44150,268
|
|
20230803,132100,8597862800,44150,44150,44200,44150,191
|
|
20230803,132000,8589429200,44150,44200,44200,44150,793
|
|
20230803,131900,8554381550,44200,44200,44250,44200,398
|
|
20230803,131800,8536789700,44200,44200,44250,44200,389
|
|
20230803,131700,8519595050,44200,44200,44250,44200,299
|
|
20230803,131600,8506378950,44200,44200,44250,44200,485
|
|
20230803,131500,8484941800,44200,44150,44200,44150,512
|
|
20230803,131400,8462311900,44150,44150,44200,44150,1330
|
|
20230803,131300,8403529950,44150,44150,44200,44150,595
|
|
20230803,131200,8377249050,44200,44200,44250,44150,3281
|
|
20230803,131100,8232227350,44200,44200,44250,44200,278
|
|
20230803,131000,8219939600,44200,44200,44250,44200,229
|
|
20230803,130900,8209815300,44200,44200,44250,44200,468
|
|
20230803,130800,8189129400,44200,44200,44250,44200,191
|
|
20230803,130700,8180686300,44200,44200,44200,44200,66
|
|
20230803,130600,8177769100,44200,44250,44250,44200,95
|
|
20230803,130500,8173570050,44200,44200,44250,44200,1235
|
|
20230803,130400,8118943700,44200,44250,44250,44200,2782
|
|
20230803,130300,7995979150,44200,44250,44250,44200,109
|
|
20230803,130200,7991161100,44200,44200,44200,44200,100
|
|
20230803,130100,7986741100,44200,44200,44250,44200,142
|
|
20230803,130000,7980464100,44200,44200,44250,44200,102
|
|
20230803,125900,7975955350,44250,44250,44250,44200,394
|
|
20230803,125800,7958523350,44250,44250,44250,44200,159
|
|
20230803,125700,7951487700,44250,44200,44250,44200,307
|
|
20230803,125600,7937906950,44250,44250,44300,44200,171
|
|
20230803,125500,7930340650,44250,44250,44300,44250,359
|
|
20230803,125400,7914454650,44250,44200,44350,44200,966
|
|
20230803,125300,7871688200,44250,44200,44250,44200,856
|
|
20230803,125200,7833816950,44200,44250,44250,44200,1054
|
|
20230803,125100,7787183400,44200,44200,44200,44200,444
|
|
20230803,125000,7767558600,44200,44200,44200,44150,555
|
|
20230803,124900,7743027650,44200,44150,44200,44150,105
|
|
20230803,124800,7738391600,44200,44200,44200,44150,1655
|
|
20230803,124700,7665243850,44200,44200,44250,44200,225
|
|
20230803,124600,7655298100,44200,44200,44250,44200,253
|
|
20230803,124500,7644114500,44200,44250,44250,44200,225
|
|
20230803,124400,7634164200,44200,44200,44250,44200,181
|
|
20230803,124300,7626161200,44200,44250,44250,44200,175
|
|
20230803,124200,7618425450,44200,44200,44250,44200,561
|
|
20230803,124100,7593629100,44200,44200,44200,44150,206
|
|
20230803,124000,7584528600,44150,44200,44200,44150,100
|
|
20230803,123900,7580113300,44150,44250,44250,44150,209
|
|
20230803,123800,7570877000,44200,44200,44250,44150,1410
|
|
20230803,123700,7508609500,44150,44250,44250,44150,240
|
|
20230803,123600,7498007400,44200,44250,44250,44200,299
|
|
20230803,123500,7484790300,44200,44250,44250,44200,146
|
|
20230803,123400,7478335900,44250,44250,44250,44200,1084
|
|
20230803,123300,7430421250,44200,44300,44300,44200,227
|
|
20230803,123200,7420377450,44300,44300,44350,44250,421
|
|
20230803,123100,7401741100,44300,44250,44300,44250,414
|
|
20230803,123000,7383406000,44250,44300,44300,44250,194
|
|
20230803,122900,7374818250,44250,44300,44300,44250,252
|
|
20230803,122800,7363661250,44300,44300,44350,44300,798
|
|
20230803,122700,7328292250,44300,44300,44300,44250,210
|
|
20230803,122600,7318994000,44350,44250,44350,44250,553
|
|
20230803,122500,7294500950,44300,44300,44300,44250,110
|
|
20230803,122400,7289630500,44300,44300,44350,44250,303
|
|
20230803,122300,7276210900,44250,44250,44300,44250,166
|
|
20230803,122200,7268862850,44300,44200,44300,44150,1463
|
|
20230803,122100,7204110000,44150,44150,44200,44150,1295
|
|
20230803,122000,7146935350,44150,44250,44250,44150,603
|
|
20230803,121900,7120287300,44250,44250,44250,44200,139
|
|
20230803,121800,7114143400,44200,44200,44250,44200,102
|
|
20230803,121700,7109634950,44250,44150,44250,44150,2432
|
|
20230803,121600,7002108100,44200,44150,44200,44150,173
|
|
20230803,121500,6994470100,44200,44150,44200,44100,292
|
|
20230803,121400,6981580400,44150,44100,44150,44100,464
|
|
20230803,121300,6961095900,44100,44100,44150,44100,776
|
|
20230803,121200,6926846050,44150,44100,44150,44100,1207
|
|
20230803,121100,6873562250,44150,44200,44200,44100,1425
|
|
20230803,121000,6810654200,44150,44150,44200,44150,319
|
|
20230803,120900,6796570050,44150,44150,44200,44150,1783
|
|
20230803,120800,6717846950,44150,44150,44200,44150,266
|
|
20230803,120700,6706102900,44150,44150,44200,44150,254
|
|
20230803,120600,6694888700,44150,44150,44200,44150,268
|
|
20230803,120500,6683054650,44150,44150,44200,44150,361
|
|
20230803,120400,6667111100,44200,44150,44200,44150,172
|
|
20230803,120300,6659515600,44150,44150,44200,44150,220
|
|
20230803,120200,6649794250,44150,44150,44150,44150,333
|
|
20230803,120100,6635092300,44150,44150,44200,44150,462
|
|
20230803,120000,6614678800,44150,44150,44200,44150,300
|
|
20230803,115900,6601433500,44150,44150,44200,44150,247
|
|
20230803,115800,6590527450,44150,44200,44200,44150,273
|
|
20230803,115700,6578461750,44200,44200,44200,44200,422
|
|
20230803,115600,6559809350,44200,44200,44250,44200,349
|
|
20230803,115500,6544382200,44250,44200,44250,44200,214
|
|
20230803,115400,6534922000,44200,44200,44250,44150,381
|
|
20230803,115300,6518084550,44200,44150,44250,44150,1759
|
|
20230803,115200,6440338900,44150,44150,44200,44150,553
|
|
20230803,115100,6415923850,44150,44150,44150,44150,205
|
|
20230803,115000,6406873100,44150,44150,44200,44150,185
|
|
20230803,114900,6398705200,44150,44150,44200,44150,289
|
|
20230803,114800,6385943350,44150,44200,44200,44150,1277
|
|
20230803,114700,6329561750,44150,44150,44200,44150,953
|
|
20230803,114600,6287480950,44150,44150,44150,44150,221
|
|
20230803,114500,6277723800,44150,44150,44200,44150,274
|
|
20230803,114400,6265626650,44200,44200,44200,44150,412
|
|
20230803,114300,6247432800,44200,44150,44200,44150,541
|
|
20230803,114200,6223546650,44150,44200,44200,44150,321
|
|
20230803,114100,6209362200,44200,44200,44250,44200,543
|
|
20230803,114000,6185354550,44200,44200,44250,44200,719
|
|
20230803,113900,6153573800,44200,44250,44250,44200,1025
|
|
20230803,113800,6108243400,44200,44200,44250,44200,1555
|
|
20230803,113700,6039462300,44200,44200,44250,44200,522
|
|
20230803,113600,6016388750,44200,44250,44250,44200,626
|
|
20230803,113500,5988694750,44250,44250,44300,44250,805
|
|
20230803,113400,5953073200,44250,44300,44300,44250,447
|
|
20230803,113300,5933292950,44250,44300,44300,44250,140
|
|
20230803,113200,5927097900,44250,44350,44350,44250,1268
|
|
20230803,113100,5870928950,44350,44350,44350,44300,975
|
|
20230803,113000,5827715250,44400,44400,44400,44350,512
|
|
20230803,112900,5805006450,44350,44400,44400,44350,732
|
|
20230803,112800,5772532450,44400,44400,44400,44400,1724
|
|
20230803,112700,5695986850,44400,44400,44450,44400,1169
|
|
20230803,112600,5644082850,44400,44400,44450,44400,333
|
|
20230803,112500,5629296750,44400,44400,44450,44400,88
|
|
20230803,112400,5625389200,44400,44450,44450,44400,407
|
|
20230803,112300,5607314250,44450,44450,44450,44400,311
|
|
20230803,112200,5593503750,44400,44400,44450,44400,167
|
|
20230803,112100,5586088800,44400,44400,44450,44400,239
|
|
20230803,112000,5575476650,44400,44400,44450,44400,153
|
|
20230803,111900,5568682900,44450,44450,44450,44400,178
|
|
20230803,111800,5560779050,44450,44400,44450,44400,219
|
|
20230803,111700,5551049800,44400,44400,44450,44400,213
|
|
20230803,111600,5541591050,44400,44450,44450,44400,332
|
|
20230803,111500,5526845600,44400,44400,44450,44400,408
|
|
20230803,111400,5508728600,44400,44400,44450,44400,350
|
|
20230803,111300,5493183450,44450,44400,44450,44400,391
|
|
20230803,111200,5475810500,44400,44400,44450,44400,228
|
|
20230803,111100,5465686400,44400,44400,44400,44400,746
|
|
20230803,111000,5432564000,44450,44400,44450,44400,350
|
|
20230803,110900,5417023650,44400,44400,44450,44400,164
|
|
20230803,110800,5409735100,44400,44450,44450,44400,61
|
|
20230803,110700,5407025800,44400,44400,44450,44400,357
|
|
20230803,110600,5391159050,44400,44450,44500,44400,2265
|
|
20230803,110500,5290482900,44450,44450,44450,44400,1050
|
|
20230803,110400,5243824750,44450,44500,44500,44450,852
|
|
20230803,110300,5205952700,44500,44500,44550,44450,5322
|
|
20230803,110200,4969124100,44500,44550,44550,44500,221
|
|
20230803,110100,4959288550,44550,44500,44550,44500,308
|
|
20230803,110000,4945582400,44500,44500,44550,44500,1130
|
|
20230803,105900,4895297350,44500,44500,44550,44500,262
|
|
20230803,105800,4883637500,44500,44500,44550,44500,151
|
|
20230803,105700,4876917950,44500,44550,44550,44500,769
|
|
20230803,105600,4842697150,44550,44550,44550,44500,399
|
|
20230803,105500,4824936600,44550,44500,44550,44500,586
|
|
20230803,105400,4798857300,44550,44550,44550,44500,1812
|
|
20230803,105300,4718144150,44550,44550,44600,44550,287
|
|
20230803,105200,4705355150,44550,44550,44600,44550,239
|
|
20230803,105100,4694705050,44550,44550,44600,44550,274
|
|
20230803,105000,4682498000,44550,44600,44600,44550,616
|
|
20230803,104900,4655049600,44550,44550,44600,44550,293
|
|
20230803,104800,4641990100,44550,44600,44600,44550,1484
|
|
20230803,104700,4575858450,44600,44550,44600,44550,1200
|
|
20230803,104600,4522343750,44600,44600,44650,44550,1353
|
|
20230803,104500,4462000550,44600,44650,44650,44600,259
|
|
20230803,104400,4450449050,44600,44600,44650,44600,396
|
|
20230803,104300,4432786000,44600,44650,44650,44600,693
|
|
20230803,104200,4401873450,44650,44650,44650,44600,483
|
|
20230803,104100,4380325900,44650,44650,44650,44600,523
|
|
20230803,104000,4356980050,44650,44700,44700,44600,494
|
|
20230803,103900,4334920550,44650,44700,44700,44650,1088
|
|
20230803,103800,4286338100,44650,44850,44850,44650,13427
|
|
20230803,103700,3685149800,44850,44850,44850,44800,174
|
|
20230803,103600,3677349650,44850,44800,44850,44800,227
|
|
20230803,103500,3667174800,44850,44800,44850,44800,389
|
|
20230803,103400,3649736900,44800,44850,44850,44800,537
|
|
20230803,103300,3625672050,44800,44800,44850,44800,114
|
|
20230803,103200,3620564800,44800,44850,44850,44800,252
|
|
20230803,103100,3609273800,44850,44850,44850,44800,468
|
|
20230803,103000,3588294850,44850,44800,44850,44800,1142
|
|
20230803,102900,3537113900,44800,44850,44850,44800,324
|
|
20230803,102800,3522598000,44850,44850,44850,44800,277
|
|
20230803,102700,3510184300,44800,44850,44900,44800,2954
|
|
20230803,102600,3377758350,44850,44850,44900,44850,388
|
|
20230803,102500,3360354750,44850,44900,44900,44850,98
|
|
20230803,102400,3355957500,44900,44850,44900,44850,1030
|
|
20230803,102300,3309715450,44850,44900,44900,44850,351
|
|
20230803,102200,3293961950,44850,44850,44900,44850,403
|
|
20230803,102100,3275886250,44850,44800,44900,44800,10138
|
|
20230803,102000,2821233300,44850,44850,44850,44800,409
|
|
20230803,101900,2802894000,44850,44850,44900,44800,2438
|
|
20230803,101800,2693570800,44900,44850,44900,44850,52
|
|
20230803,101700,2691237700,44850,44850,44900,44850,230
|
|
20230803,101600,2680919950,44850,44850,44900,44850,1814
|
|
20230803,101500,2599554900,44900,44900,44900,44850,409
|
|
20230803,101400,2581205900,44900,44950,44950,44850,2836
|
|
20230803,101300,2453880000,44900,44950,45000,44900,807
|
|
20230803,101200,2417610000,45000,44950,45000,44950,539
|
|
20230803,101100,2393370350,45000,44950,45000,44950,129
|
|
20230803,101000,2387568100,44950,44950,45000,44950,797
|
|
20230803,100900,2351712850,44950,45000,45050,44950,3303
|
|
20230803,100800,2203139650,45000,45050,45050,45000,57
|
|
20230803,100700,2200574150,45000,45050,45050,45000,308
|
|
20230803,100600,2186709050,45000,45000,45050,45000,255
|
|
20230803,100500,2175229350,45000,45100,45100,45000,1462
|
|
20230803,100400,2109357050,45100,45150,45150,45100,466
|
|
20230803,100300,2088333450,45100,45100,45150,45100,544
|
|
20230803,100200,2063785550,45100,45150,45150,45100,549
|
|
20230803,100100,2039018600,45150,45200,45200,45100,684
|
|
20230803,100000,2008130850,45200,45200,45200,45150,221
|
|
20230803,095900,1998148250,45150,45150,45200,45150,197
|
|
20230803,095800,1989246800,45150,45300,45300,45150,784
|
|
20230803,095700,1953796650,45300,45200,45300,45150,1417
|
|
20230803,095600,1889722200,45200,45250,45300,45200,631
|
|
20230803,095500,1861173000,45250,45250,45300,45200,177
|
|
20230803,095400,1853168050,45250,45300,45300,45250,956
|
|
20230803,095300,1809871250,45250,45250,45300,45250,66
|
|
20230803,095200,1806883600,45300,45300,45300,45250,839
|
|
20230803,095100,1768878500,45300,45350,45350,45300,26
|
|
20230803,095000,1767699450,45350,45400,45400,45350,758
|
|
20230803,094900,1733324100,45400,45400,45400,45350,84
|
|
20230803,094800,1729513150,45350,45400,45450,45350,748
|
|
20230803,094700,1695557900,45350,45350,45400,45350,247
|
|
20230803,094600,1684356400,45350,45350,45350,45300,303
|
|
20230803,094500,1670615550,45350,45350,45350,45300,289
|
|
20230803,094400,1657509900,45350,45300,45400,45300,128
|
|
20230803,094300,1651705300,45350,45350,45400,45300,546
|
|
20230803,094200,1626939700,45350,45350,45400,45350,308
|
|
20230803,094100,1612964050,45300,45250,45350,45250,787
|
|
20230803,094000,1577322400,45250,45200,45250,45200,198
|
|
20230803,093900,1568370200,45150,45200,45200,45150,339
|
|
20230803,093800,1553056250,45200,45200,45200,45200,464
|
|
20230803,093700,1532083450,45200,45200,45250,45200,467
|
|
20230803,093600,1510969450,45200,45250,45250,45200,194
|
|
20230803,093500,1502197900,45250,45250,45250,45200,222
|
|
20230803,093400,1492161200,45200,45250,45300,45200,165
|
|
20230803,093300,1484695850,45300,45300,45300,45250,350
|
|
20230803,093200,1468853800,45250,45300,45300,45250,348
|
|
20230803,093100,1453089750,45300,45300,45350,45300,695
|
|
20230803,093000,1421606050,45300,45300,45350,45300,237
|
|
20230803,092900,1410869900,45350,45350,45350,45300,167
|
|
20230803,092800,1403296650,45300,45300,45350,45300,420
|
|
20230803,092700,1384262250,45300,45300,45300,45200,824
|
|
20230803,092600,1346956400,45300,45300,45300,45250,517
|
|
20230803,092500,1323555400,45300,45400,45400,45250,3456
|
|
20230803,092400,1166798450,45400,45400,45450,45400,136
|
|
20230803,092300,1160620650,45400,45350,45450,45350,1775
|
|
20230803,092200,1080035200,45400,45300,45450,45300,1696
|
|
20230803,092100,1003126100,45300,45250,45300,45200,1236
|
|
20230803,092000,947175200,45250,45200,45250,45200,332
|
|
20230803,091900,932168750,45200,45150,45200,45150,719
|
|
20230803,091800,899685850,45150,45150,45150,45100,728
|
|
20230803,091700,866817650,45150,45050,45150,45050,786
|
|
20230803,091600,831387450,45050,45100,45100,45050,611
|
|
20230803,091500,803844050,45100,45050,45100,45050,214
|
|
20230803,091400,794197400,45100,44950,45100,44950,1443
|
|
20230803,091300,729236950,44950,45000,45000,44950,322
|
|
20230803,091200,714751350,45000,45000,45000,44950,71
|
|
20230803,091100,711558550,45000,45000,45000,44950,351
|
|
20230803,091000,695765050,45000,45050,45050,45000,202
|
|
20230803,090900,686674050,45000,44850,45000,44850,2060
|
|
20230803,090800,594176950,44850,44850,44900,44800,753
|
|
20230803,090700,560422750,44850,44900,44900,44800,1974
|
|
20230803,090600,471870350,44900,44950,45000,44900,1095
|
|
20230803,090500,422652450,44950,45000,45000,44900,2237
|
|
20230803,090400,322110800,45000,45050,45050,45000,340
|
|
20230803,090300,306807950,45000,45000,45100,44950,671
|
|
20230803,090200,276611700,45000,45100,45100,44950,1032
|
|
20230803,090100,230165750,45100,44950,45250,44950,1390
|
|
20230803,090000,167535800,44950,45000,45000,44900,3714
|