674 lines
36 KiB
CSV
674 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,201100,9735637000,44650,44650,44650,44650,11608
|
|
20230804,201000,9735637000,44650,44650,44650,44650,0
|
|
20230804,200900,9735637000,44650,44650,44650,44650,0
|
|
20230804,200800,9735637000,44650,44650,44650,44650,0
|
|
20230804,200700,9735637000,44650,44650,44650,44650,0
|
|
20230804,200600,9735637000,44650,44650,44650,44650,0
|
|
20230804,200500,9735637000,44650,44650,44650,44650,0
|
|
20230804,200400,9735637000,44650,44650,44650,44650,0
|
|
20230804,200300,9735637000,44650,44650,44650,44650,0
|
|
20230804,200200,9735637000,44650,44650,44650,44650,0
|
|
20230804,200100,9735637000,44650,44650,44650,44650,0
|
|
20230804,200000,9735637000,44650,44650,44650,44650,0
|
|
20230804,195900,9735637000,44650,44650,44650,44650,0
|
|
20230804,195800,9735637000,44650,44650,44650,44650,0
|
|
20230804,195700,9735637000,44650,44650,44650,44650,0
|
|
20230804,195600,9735637000,44650,44650,44650,44650,0
|
|
20230804,195500,9735637000,44650,44650,44650,44650,0
|
|
20230804,195400,9735637000,44650,44650,44650,44650,0
|
|
20230804,195300,9735637000,44650,44650,44650,44650,0
|
|
20230804,195200,9735637000,44650,44650,44650,44650,0
|
|
20230804,195100,9735637000,44650,44650,44650,44650,0
|
|
20230804,195000,9735637000,44650,44650,44650,44650,0
|
|
20230804,194900,9735637000,44650,44650,44650,44650,0
|
|
20230804,194800,9735637000,44650,44650,44650,44650,0
|
|
20230804,194700,9735637000,44650,44650,44650,44650,0
|
|
20230804,194600,9735637000,44650,44650,44650,44650,0
|
|
20230804,194500,9735637000,44650,44650,44650,44650,0
|
|
20230804,194400,9735637000,44650,44650,44650,44650,0
|
|
20230804,194300,9735637000,44650,44650,44650,44650,0
|
|
20230804,194200,9735637000,44650,44650,44650,44650,0
|
|
20230804,194100,9735637000,44650,44650,44650,44650,11608
|
|
20230804,194000,9735637000,44650,44650,44650,44650,0
|
|
20230804,193900,9735637000,44650,44650,44650,44650,0
|
|
20230804,193800,9735637000,44650,44650,44650,44650,0
|
|
20230804,193700,9735637000,44650,44650,44650,44650,0
|
|
20230804,193600,9735637000,44650,44650,44650,44650,0
|
|
20230804,193500,9735637000,44650,44650,44650,44650,0
|
|
20230804,193400,9735637000,44650,44650,44650,44650,0
|
|
20230804,193300,9735637000,44650,44650,44650,44650,0
|
|
20230804,193200,9735637000,44650,44650,44650,44650,0
|
|
20230804,193100,9735637000,44650,44650,44650,44650,0
|
|
20230804,193000,9735637000,44650,44650,44650,44650,0
|
|
20230804,192900,9735637000,44650,44650,44650,44650,0
|
|
20230804,192800,9735637000,44650,44650,44650,44650,0
|
|
20230804,192700,9735637000,44650,44650,44650,44650,0
|
|
20230804,192600,9735637000,44650,44650,44650,44650,0
|
|
20230804,192500,9735637000,44650,44650,44650,44650,0
|
|
20230804,192400,9735637000,44650,44650,44650,44650,0
|
|
20230804,192300,9735637000,44650,44650,44650,44650,0
|
|
20230804,192200,9735637000,44650,44650,44650,44650,0
|
|
20230804,192100,9735637000,44650,44650,44650,44650,0
|
|
20230804,192000,9735637000,44650,44650,44650,44650,0
|
|
20230804,191900,9735637000,44650,44650,44650,44650,0
|
|
20230804,191800,9735637000,44650,44650,44650,44650,0
|
|
20230804,191700,9735637000,44650,44650,44650,44650,0
|
|
20230804,191600,9735637000,44650,44650,44650,44650,0
|
|
20230804,191500,9735637000,44650,44650,44650,44650,0
|
|
20230804,191400,9735637000,44650,44650,44650,44650,0
|
|
20230804,191300,9735637000,44650,44650,44650,44650,0
|
|
20230804,191200,9735637000,44650,44650,44650,44650,0
|
|
20230804,191100,9735637000,44650,44650,44650,44650,11608
|
|
20230804,191000,9735637000,44650,44650,44650,44650,0
|
|
20230804,190900,9735637000,44650,44650,44650,44650,0
|
|
20230804,190800,9735637000,44650,44650,44650,44650,0
|
|
20230804,190700,9735637000,44650,44650,44650,44650,0
|
|
20230804,190600,9735637000,44650,44650,44650,44650,0
|
|
20230804,190500,9735637000,44650,44650,44650,44650,0
|
|
20230804,190400,9735637000,44650,44650,44650,44650,0
|
|
20230804,190300,9735637000,44650,44650,44650,44650,0
|
|
20230804,190200,9735637000,44650,44650,44650,44650,0
|
|
20230804,190100,9735637000,44650,44650,44650,44650,0
|
|
20230804,190000,9735637000,44650,44650,44650,44650,0
|
|
20230804,185900,9735637000,44650,44650,44650,44650,0
|
|
20230804,185800,9735637000,44650,44650,44650,44650,0
|
|
20230804,185700,9735637000,44650,44650,44650,44650,0
|
|
20230804,185600,9735637000,44650,44650,44650,44650,0
|
|
20230804,185500,9735637000,44650,44650,44650,44650,0
|
|
20230804,185400,9735637000,44650,44650,44650,44650,0
|
|
20230804,185300,9735637000,44650,44650,44650,44650,0
|
|
20230804,185200,9735637000,44650,44650,44650,44650,0
|
|
20230804,185100,9735637000,44650,44650,44650,44650,0
|
|
20230804,185000,9735637000,44650,44650,44650,44650,0
|
|
20230804,184900,9735637000,44650,44650,44650,44650,0
|
|
20230804,184800,9735637000,44650,44650,44650,44650,0
|
|
20230804,184700,9735637000,44650,44650,44650,44650,0
|
|
20230804,184600,9735637000,44650,44650,44650,44650,0
|
|
20230804,184500,9735637000,44650,44650,44650,44650,0
|
|
20230804,184400,9735637000,44650,44650,44650,44650,0
|
|
20230804,184300,9735637000,44650,44650,44650,44650,0
|
|
20230804,184200,9735637000,44650,44650,44650,44650,0
|
|
20230804,184100,9735637000,44650,44650,44650,44650,11608
|
|
20230804,184000,9735637000,44650,44650,44650,44650,0
|
|
20230804,183900,9735637000,44650,44650,44650,44650,0
|
|
20230804,183800,9735637000,44650,44650,44650,44650,0
|
|
20230804,183700,9735637000,44650,44650,44650,44650,0
|
|
20230804,183600,9735637000,44650,44650,44650,44650,0
|
|
20230804,183500,9735637000,44650,44650,44650,44650,0
|
|
20230804,183400,9735637000,44650,44650,44650,44650,0
|
|
20230804,183300,9735637000,44650,44650,44650,44650,0
|
|
20230804,183200,9735637000,44650,44650,44650,44650,0
|
|
20230804,183100,9735637000,44650,44650,44650,44650,0
|
|
20230804,183000,9735637000,44650,44650,44650,44650,0
|
|
20230804,182900,9735637000,44650,44650,44650,44650,0
|
|
20230804,182800,9735637000,44650,44650,44650,44650,0
|
|
20230804,182700,9735637000,44650,44650,44650,44650,0
|
|
20230804,182600,9735637000,44650,44650,44650,44650,0
|
|
20230804,182500,9735637000,44650,44650,44650,44650,0
|
|
20230804,182400,9735637000,44650,44650,44650,44650,0
|
|
20230804,182300,9735637000,44650,44650,44650,44650,0
|
|
20230804,182200,9735637000,44650,44650,44650,44650,0
|
|
20230804,182100,9735637000,44650,44650,44650,44650,0
|
|
20230804,182000,9735637000,44650,44650,44650,44650,0
|
|
20230804,181900,9735637000,44650,44650,44650,44650,0
|
|
20230804,181800,9735637000,44650,44650,44650,44650,0
|
|
20230804,181700,9735637000,44650,44650,44650,44650,0
|
|
20230804,181600,9735637000,44650,44650,44650,44650,0
|
|
20230804,181500,9735637000,44650,44650,44650,44650,0
|
|
20230804,181400,9735637000,44650,44650,44650,44650,0
|
|
20230804,181300,9735637000,44650,44650,44650,44650,0
|
|
20230804,181200,9735637000,44650,44650,44650,44650,0
|
|
20230804,181100,9735637000,44650,44650,44650,44650,11608
|
|
20230804,181000,9735637000,44650,44650,44650,44650,0
|
|
20230804,180900,9735637000,44650,44650,44650,44650,0
|
|
20230804,180800,9735637000,44650,44650,44650,44650,0
|
|
20230804,180700,9735637000,44650,44650,44650,44650,0
|
|
20230804,180600,9735637000,44650,44650,44650,44650,0
|
|
20230804,180500,9735637000,44650,44650,44650,44650,0
|
|
20230804,180400,9735637000,44650,44650,44650,44650,0
|
|
20230804,180300,9735637000,44650,44650,44650,44650,0
|
|
20230804,180200,9735637000,44650,44650,44650,44650,0
|
|
20230804,180100,9735637000,44650,44650,44650,44650,0
|
|
20230804,180000,9735637000,44650,44650,44650,44650,0
|
|
20230804,175900,9735637000,44650,44650,44650,44650,0
|
|
20230804,175800,9735637000,44650,44650,44650,44650,0
|
|
20230804,175700,9735637000,44650,44650,44650,44650,0
|
|
20230804,175600,9735637000,44650,44650,44650,44650,0
|
|
20230804,175500,9735637000,44650,44650,44650,44650,0
|
|
20230804,175400,9735637000,44650,44650,44650,44650,0
|
|
20230804,175300,9735637000,44650,44650,44650,44650,0
|
|
20230804,175200,9735637000,44650,44650,44650,44650,0
|
|
20230804,175100,9735637000,44650,44650,44650,44650,0
|
|
20230804,175000,9735637000,44650,44650,44650,44650,0
|
|
20230804,174900,9735637000,44650,44650,44650,44650,0
|
|
20230804,174800,9735637000,44650,44650,44650,44650,0
|
|
20230804,174700,9735637000,44650,44650,44650,44650,0
|
|
20230804,174600,9735637000,44650,44650,44650,44650,0
|
|
20230804,174500,9735637000,44650,44650,44650,44650,0
|
|
20230804,174400,9735637000,44650,44650,44650,44650,0
|
|
20230804,174300,9735637000,44650,44650,44650,44650,0
|
|
20230804,174200,9735637000,44650,44650,44650,44650,0
|
|
20230804,174100,9735637000,44650,44650,44650,44650,11608
|
|
20230804,174000,9735637000,44650,44650,44650,44650,0
|
|
20230804,173900,9735637000,44650,44650,44650,44650,0
|
|
20230804,173800,9735637000,44650,44650,44650,44650,0
|
|
20230804,173700,9735637000,44650,44650,44650,44650,0
|
|
20230804,173600,9735637000,44650,44650,44650,44650,0
|
|
20230804,173500,9735637000,44650,44650,44650,44650,0
|
|
20230804,173400,9735637000,44650,44650,44650,44650,0
|
|
20230804,173300,9735637000,44650,44650,44650,44650,0
|
|
20230804,173200,9735637000,44650,44650,44650,44650,0
|
|
20230804,173100,9735637000,44650,44650,44650,44650,0
|
|
20230804,173000,9735637000,44650,44650,44650,44650,0
|
|
20230804,172900,9735637000,44650,44650,44650,44650,0
|
|
20230804,172800,9735637000,44650,44650,44650,44650,0
|
|
20230804,172700,9735637000,44650,44650,44650,44650,0
|
|
20230804,172600,9735637000,44650,44650,44650,44650,0
|
|
20230804,172500,9735637000,44650,44650,44650,44650,0
|
|
20230804,172400,9735637000,44650,44650,44650,44650,0
|
|
20230804,172300,9735637000,44650,44650,44650,44650,0
|
|
20230804,172200,9735637000,44650,44650,44650,44650,0
|
|
20230804,172100,9735637000,44650,44650,44650,44650,0
|
|
20230804,172000,9735637000,44650,44650,44650,44650,0
|
|
20230804,171900,9735637000,44650,44650,44650,44650,0
|
|
20230804,171800,9735637000,44650,44650,44650,44650,0
|
|
20230804,171700,9735637000,44650,44650,44650,44650,0
|
|
20230804,171600,9735637000,44650,44650,44650,44650,0
|
|
20230804,171500,9735637000,44650,44650,44650,44650,0
|
|
20230804,171400,9735637000,44650,44650,44650,44650,0
|
|
20230804,171300,9735637000,44650,44650,44650,44650,0
|
|
20230804,171200,9735637000,44650,44650,44650,44650,0
|
|
20230804,171100,9735637000,44650,44650,44650,44650,11608
|
|
20230804,171000,9735637000,44650,44650,44650,44650,0
|
|
20230804,170900,9735637000,44650,44650,44650,44650,0
|
|
20230804,170800,9735637000,44650,44650,44650,44650,0
|
|
20230804,170700,9735637000,44650,44650,44650,44650,0
|
|
20230804,170600,9735637000,44650,44650,44650,44650,0
|
|
20230804,170500,9735637000,44650,44650,44650,44650,0
|
|
20230804,170400,9735637000,44650,44650,44650,44650,0
|
|
20230804,170300,9735637000,44650,44650,44650,44650,0
|
|
20230804,170200,9735637000,44650,44650,44650,44650,0
|
|
20230804,170100,9735637000,44650,44650,44650,44650,0
|
|
20230804,170000,9735637000,44650,44650,44650,44650,0
|
|
20230804,165900,9735637000,44650,44650,44650,44650,0
|
|
20230804,165800,9735637000,44650,44650,44650,44650,0
|
|
20230804,165700,9735637000,44650,44650,44650,44650,0
|
|
20230804,165600,9735637000,44650,44650,44650,44650,0
|
|
20230804,165500,9735637000,44650,44650,44650,44650,0
|
|
20230804,165400,9735637000,44650,44650,44650,44650,0
|
|
20230804,165300,9735637000,44650,44650,44650,44650,0
|
|
20230804,165200,9735637000,44650,44650,44650,44650,0
|
|
20230804,165100,9735637000,44650,44650,44650,44650,0
|
|
20230804,165000,9735637000,44650,44650,44650,44650,0
|
|
20230804,164900,9735637000,44650,44650,44650,44650,0
|
|
20230804,164800,9735637000,44650,44650,44650,44650,0
|
|
20230804,164700,9735637000,44650,44650,44650,44650,0
|
|
20230804,164600,9735637000,44650,44650,44650,44650,0
|
|
20230804,164500,9735637000,44650,44650,44650,44650,0
|
|
20230804,164400,9735637000,44650,44650,44650,44650,0
|
|
20230804,164300,9735637000,44650,44650,44650,44650,0
|
|
20230804,164200,9735637000,44650,44650,44650,44650,0
|
|
20230804,164100,9735637000,44650,44650,44650,44650,11608
|
|
20230804,164000,9735637000,44650,44650,44650,44650,0
|
|
20230804,163900,9735637000,44650,44650,44650,44650,0
|
|
20230804,163800,9735637000,44650,44650,44650,44650,0
|
|
20230804,163700,9735637000,44650,44650,44650,44650,0
|
|
20230804,163600,9735637000,44650,44650,44650,44650,0
|
|
20230804,163500,9735637000,44650,44650,44650,44650,0
|
|
20230804,163400,9735637000,44650,44650,44650,44650,0
|
|
20230804,163300,9735637000,44650,44650,44650,44650,0
|
|
20230804,163200,9735637000,44650,44650,44650,44650,0
|
|
20230804,163100,9735637000,44650,44650,44650,44650,0
|
|
20230804,163000,9735637000,44650,44650,44650,44650,0
|
|
20230804,162900,9735637000,44650,44650,44650,44650,0
|
|
20230804,162800,9735637000,44650,44650,44650,44650,0
|
|
20230804,162700,9735637000,44650,44650,44650,44650,0
|
|
20230804,162600,9735637000,44650,44650,44650,44650,0
|
|
20230804,162500,9735637000,44650,44650,44650,44650,0
|
|
20230804,162400,9735637000,44650,44650,44650,44650,0
|
|
20230804,162300,9735637000,44650,44650,44650,44650,0
|
|
20230804,162200,9735637000,44650,44650,44650,44650,0
|
|
20230804,162100,9735637000,44650,44650,44650,44650,0
|
|
20230804,162000,9735637000,44650,44650,44650,44650,0
|
|
20230804,161900,9735637000,44650,44650,44650,44650,0
|
|
20230804,161800,9735637000,44650,44650,44650,44650,0
|
|
20230804,161700,9735637000,44650,44650,44650,44650,0
|
|
20230804,161600,9735637000,44650,44650,44650,44650,0
|
|
20230804,161500,9735637000,44650,44650,44650,44650,0
|
|
20230804,161400,9735637000,44650,44650,44650,44650,0
|
|
20230804,161300,9735637000,44650,44650,44650,44650,0
|
|
20230804,161200,9735637000,44650,44650,44650,44650,0
|
|
20230804,161100,9735637000,44650,44650,44650,44650,11608
|
|
20230804,161000,9735637000,44650,44650,44650,44650,0
|
|
20230804,160900,9735637000,44650,44650,44650,44650,0
|
|
20230804,160800,9735637000,44650,44650,44650,44650,0
|
|
20230804,160700,9735637000,44650,44650,44650,44650,0
|
|
20230804,160600,9735637000,44650,44650,44650,44650,0
|
|
20230804,160500,9735637000,44650,44650,44650,44650,0
|
|
20230804,160400,9735637000,44650,44650,44650,44650,0
|
|
20230804,160300,9735637000,44650,44650,44650,44650,0
|
|
20230804,160200,9735637000,44650,44650,44650,44650,0
|
|
20230804,160100,9735637000,44650,44650,44650,44650,0
|
|
20230804,160000,9735637000,44650,44650,44650,44650,0
|
|
20230804,155900,9735637000,44650,44650,44650,44650,0
|
|
20230804,155800,9735637000,44650,44650,44650,44650,0
|
|
20230804,155700,9735637000,44650,44650,44650,44650,0
|
|
20230804,155600,9735637000,44650,44650,44650,44650,0
|
|
20230804,155500,9735637000,44650,44650,44650,44650,0
|
|
20230804,155400,9735637000,44650,44650,44650,44650,0
|
|
20230804,155300,9735637000,44650,44650,44650,44650,0
|
|
20230804,155200,9735637000,44650,44650,44650,44650,0
|
|
20230804,155100,9735637000,44650,44650,44650,44650,0
|
|
20230804,155000,9735637000,44650,44650,44650,44650,0
|
|
20230804,154900,9735637000,44650,44650,44650,44650,0
|
|
20230804,154800,9735637000,44650,44650,44650,44650,0
|
|
20230804,154700,9735637000,44650,44650,44650,44650,0
|
|
20230804,154600,9735637000,44650,44650,44650,44650,0
|
|
20230804,154500,9735637000,44650,44650,44650,44650,0
|
|
20230804,154400,9735637000,44650,44650,44650,44650,0
|
|
20230804,154300,9735637000,44650,44650,44650,44650,0
|
|
20230804,154200,9735637000,44650,44650,44650,44650,0
|
|
20230804,154100,9735637000,44650,44650,44650,44650,11608
|
|
20230804,154000,9735637000,44650,44650,44650,44650,0
|
|
20230804,153900,9735637000,44650,44650,44650,44650,0
|
|
20230804,153800,9735637000,44650,44650,44650,44650,0
|
|
20230804,153700,9735637000,44650,44650,44650,44650,0
|
|
20230804,153600,9735637000,44650,44650,44650,44650,0
|
|
20230804,153500,9735637000,44650,44650,44650,44650,0
|
|
20230804,153400,9735637000,44650,44650,44650,44650,0
|
|
20230804,153300,9735637000,44650,44650,44650,44650,0
|
|
20230804,153200,9735637000,44650,44650,44650,44650,0
|
|
20230804,153100,9735637000,44650,44650,44650,44650,0
|
|
20230804,153000,9735637000,44650,44650,44650,44650,11608
|
|
20230804,152900,9217339800,44650,44650,44650,44650,0
|
|
20230804,152800,9217339800,44650,44650,44650,44650,0
|
|
20230804,152700,9217339800,44650,44650,44650,44650,0
|
|
20230804,152600,9217339800,44650,44650,44650,44650,0
|
|
20230804,152500,9217339800,44650,44650,44650,44650,0
|
|
20230804,152400,9217339800,44650,44650,44650,44650,0
|
|
20230804,152300,9217339800,44650,44650,44650,44650,0
|
|
20230804,152200,9217339800,44650,44650,44650,44650,0
|
|
20230804,152100,9217339800,44650,44650,44650,44650,0
|
|
20230804,152000,9217339800,44650,44650,44650,44650,0
|
|
20230804,151900,9217339800,44650,44550,44650,44550,4314
|
|
20230804,151800,9024793700,44600,44600,44600,44550,649
|
|
20230804,151700,8995852700,44550,44550,44600,44550,419
|
|
20230804,151600,8977174550,44600,44550,44600,44550,393
|
|
20230804,151500,8959653550,44600,44600,44600,44550,189
|
|
20230804,151400,8951227100,44600,44500,44600,44500,1670
|
|
20230804,151300,8876823650,44550,44600,44600,44500,864
|
|
20230804,151200,8838336750,44600,44600,44600,44550,547
|
|
20230804,151100,8813941600,44600,44500,44600,44500,2391
|
|
20230804,151000,8707424000,44500,44500,44550,44500,36
|
|
20230804,150900,8705821300,44500,44500,44550,44450,63
|
|
20230804,150800,8703017600,44500,44500,44550,44450,660
|
|
20230804,150700,8673647700,44550,44450,44550,44450,2373
|
|
20230804,150600,8568046400,44450,44450,44500,44450,120
|
|
20230804,150500,8562711350,44450,44450,44500,44450,2561
|
|
20230804,150400,8448853900,44500,44500,44550,44450,1621
|
|
20230804,150300,8376720100,44500,44500,44550,44500,53
|
|
20230804,150200,8374361250,44550,44550,44550,44500,32
|
|
20230804,150100,8372936150,44500,44550,44550,44500,219
|
|
20230804,150000,8363188750,44550,44500,44550,44500,164
|
|
20230804,145900,8355890400,44500,44550,44600,44500,1772
|
|
20230804,145800,8277016350,44550,44550,44600,44550,348
|
|
20230804,145700,8261512850,44550,44550,44600,44550,84
|
|
20230804,145600,8257770450,44550,44550,44550,44550,257
|
|
20230804,145500,8246321100,44550,44550,44550,44550,311
|
|
20230804,145400,8232466050,44550,44550,44600,44550,797
|
|
20230804,145300,8196959550,44550,44550,44550,44550,327
|
|
20230804,145200,8182391700,44550,44550,44600,44550,548
|
|
20230804,145100,8157973150,44550,44550,44600,44550,135
|
|
20230804,145000,8151954400,44600,44600,44600,44550,45
|
|
20230804,144900,8149949450,44550,44600,44600,44550,20
|
|
20230804,144800,8149058200,44550,44550,44550,44550,331
|
|
20230804,144700,8134312150,44600,44550,44600,44550,219
|
|
20230804,144600,8124546500,44600,44600,44600,44600,8
|
|
20230804,144500,8124189700,44600,44550,44600,44550,305
|
|
20230804,144400,8110601150,44600,44650,44650,44550,505
|
|
20230804,144300,8088081250,44650,44600,44650,44600,1004
|
|
20230804,144200,8043302500,44600,44600,44600,44550,146
|
|
20230804,144100,8036795950,44550,44600,44600,44550,1514
|
|
20230804,144000,7969290600,44600,44600,44600,44600,156
|
|
20230804,143900,7962333000,44600,44550,44600,44500,3000
|
|
20230804,143800,7828612900,44550,44550,44550,44500,1279
|
|
20230804,143700,7771648250,44550,44550,44550,44500,667
|
|
20230804,143600,7741934000,44550,44550,44550,44500,439
|
|
20230804,143500,7722378250,44500,44500,44500,44500,1
|
|
20230804,143400,7722333750,44500,44500,44550,44500,1095
|
|
20230804,143300,7673605250,44500,44500,44500,44500,1362
|
|
20230804,143200,7612996250,44500,44450,44500,44450,120
|
|
20230804,143100,7607656850,44500,44450,44500,44450,342
|
|
20230804,143000,7592452850,44500,44500,44500,44450,373
|
|
20230804,142900,7575854850,44500,44450,44500,44450,125
|
|
20230804,142800,7570295800,44500,44450,44500,44450,31
|
|
20230804,142700,7568917650,44450,44450,44450,44450,686
|
|
20230804,142600,7538424950,44450,44500,44500,44450,2272
|
|
20230804,142500,7437324400,44500,44500,44550,44500,99
|
|
20230804,142400,7432918400,44500,44500,44550,44500,414
|
|
20230804,142300,7414494900,44550,44550,44550,44500,128
|
|
20230804,142200,7408796400,44500,44500,44500,44500,68
|
|
20230804,142100,7405770400,44500,44500,44550,44500,538
|
|
20230804,142000,7381828400,44500,44500,44550,44500,466
|
|
20230804,141900,7361091350,44500,44550,44550,44500,123
|
|
20230804,141800,7355616900,44500,44550,44550,44500,167
|
|
20230804,141700,7348185350,44550,44500,44550,44500,396
|
|
20230804,141600,7330562800,44500,44550,44600,44500,1385
|
|
20230804,141500,7268861350,44550,44600,44600,44550,2074
|
|
20230804,141400,7176362150,44600,44600,44650,44600,313
|
|
20230804,141300,7162402150,44600,44600,44650,44600,293
|
|
20230804,141200,7149334150,44600,44600,44650,44600,76
|
|
20230804,141100,7145943700,44600,44650,44650,44600,392
|
|
20230804,141000,7128460350,44600,44650,44650,44600,753
|
|
20230804,140900,7094876300,44650,44650,44650,44600,84
|
|
20230804,140800,7091129150,44600,44600,44650,44600,87
|
|
20230804,140700,7087248650,44650,44600,44650,44600,1334
|
|
20230804,140600,7027694000,44600,44600,44650,44600,575
|
|
20230804,140500,7002047500,44600,44650,44650,44600,102
|
|
20230804,140400,6997498100,44600,44600,44650,44600,218
|
|
20230804,140300,6987775100,44650,44650,44650,44600,602
|
|
20230804,140200,6960914100,44600,44600,44650,44600,73
|
|
20230804,140100,6957657700,44600,44600,44650,44600,234
|
|
20230804,140000,6947221250,44650,44650,44650,44600,1365
|
|
20230804,135900,6886279950,44600,44600,44650,44600,363
|
|
20230804,135800,6870088950,44600,44600,44650,44600,147
|
|
20230804,135700,6863532550,44600,44600,44650,44600,154
|
|
20230804,135600,6856662450,44600,44600,44650,44600,418
|
|
20230804,135500,6838019450,44600,44650,44650,44600,104
|
|
20230804,135400,6833380700,44600,44650,44650,44600,129
|
|
20230804,135300,6827624700,44600,44600,44650,44600,220
|
|
20230804,135200,6817812650,44600,44650,44650,44600,357
|
|
20230804,135100,6801884100,44650,44650,44700,44650,1116
|
|
20230804,135000,6752054550,44650,44650,44700,44650,190
|
|
20230804,134900,6743566400,44650,44650,44700,44650,413
|
|
20230804,134800,6725125850,44700,44700,44700,44650,151
|
|
20230804,134700,6718380900,44700,44700,44700,44650,93
|
|
20230804,134600,6714228000,44700,44650,44700,44650,384
|
|
20230804,134500,6697077200,44650,44650,44700,44650,275
|
|
20230804,134400,6684798300,44650,44650,44700,44650,133
|
|
20230804,134300,6678858700,44700,44650,44700,44650,116
|
|
20230804,134200,6673677850,44700,44650,44700,44650,349
|
|
20230804,134100,6658094500,44700,44650,44700,44650,1404
|
|
20230804,134000,6595338750,44650,44650,44700,44650,911
|
|
20230804,133900,6554621850,44650,44650,44700,44650,324
|
|
20230804,133800,6540155150,44650,44700,44700,44650,350
|
|
20230804,133700,6524524000,44700,44650,44700,44650,389
|
|
20230804,133600,6507154800,44700,44650,44700,44650,80
|
|
20230804,133500,6503582250,44700,44700,44700,44650,1316
|
|
20230804,133400,6444775250,44700,44650,44700,44650,88
|
|
20230804,133300,6440845750,44650,44650,44650,44650,91
|
|
20230804,133200,6436782600,44650,44650,44650,44600,2119
|
|
20230804,133100,6342170050,44650,44700,44700,44650,1446
|
|
20230804,133000,6277554300,44750,44750,44750,44700,1111
|
|
20230804,132900,6227863400,44750,44700,44750,44700,1019
|
|
20230804,132800,6182298350,44700,44700,44700,44650,2345
|
|
20230804,132700,6077502450,44700,44650,44700,44650,89
|
|
20230804,132600,6073527000,44700,44700,44700,44650,21
|
|
20230804,132500,6072588950,44650,44650,44700,44650,1187
|
|
20230804,132400,6019588000,44650,44650,44650,44600,660
|
|
20230804,132300,5990122100,44650,44650,44650,44600,832
|
|
20230804,132200,5952979550,44650,44650,44650,44600,542
|
|
20230804,132100,5928783650,44650,44650,44650,44600,569
|
|
20230804,132000,5903395650,44600,44650,44650,44600,91
|
|
20230804,131900,5899336500,44650,44600,44650,44600,134
|
|
20230804,131800,5893360050,44600,44600,44600,44550,1812
|
|
20230804,131700,5812589650,44550,44550,44550,44550,70
|
|
20230804,131600,5809471150,44600,44600,44600,44550,83
|
|
20230804,131500,5805772400,44600,44600,44600,44550,175
|
|
20230804,131400,5797972300,44600,44600,44600,44550,347
|
|
20230804,131300,5782509950,44550,44600,44600,44550,22
|
|
20230804,131200,5781529550,44600,44600,44600,44550,47
|
|
20230804,131100,5779435250,44600,44550,44600,44550,332
|
|
20230804,131000,5764642900,44550,44600,44600,44550,22
|
|
20230804,130900,5763662450,44600,44600,44600,44550,111
|
|
20230804,130800,5758712350,44600,44550,44600,44550,59
|
|
20230804,130700,5756083750,44550,44650,44650,44550,546
|
|
20230804,130600,5731737350,44600,44600,44600,44600,10
|
|
20230804,130500,5731291350,44600,44650,44650,44600,47
|
|
20230804,130400,5729195000,44600,44600,44650,44600,320
|
|
20230804,130300,5714922850,44600,44600,44600,44600,25
|
|
20230804,130200,5713807850,44600,44600,44600,44600,64
|
|
20230804,130100,5710953450,44600,44550,44600,44550,901
|
|
20230804,130000,5670775750,44600,44600,44600,44550,170
|
|
20230804,125900,5663201950,44600,44600,44600,44600,1
|
|
20230804,125800,5663157350,44600,44600,44600,44550,359
|
|
20230804,125700,5647152050,44550,44550,44600,44550,893
|
|
20230804,125600,5607350300,44550,44550,44600,44550,1098
|
|
20230804,125500,5558397700,44550,44600,44600,44550,129
|
|
20230804,125400,5552646500,44600,44550,44600,44550,187
|
|
20230804,125300,5544315400,44550,44600,44600,44550,176
|
|
20230804,125200,5536474350,44550,44550,44550,44550,91
|
|
20230804,125100,5532420300,44550,44600,44600,44550,31
|
|
20230804,125000,5531039150,44600,44550,44600,44550,489
|
|
20230804,124900,5509253900,44550,44550,44550,44550,187
|
|
20230804,124800,5500923050,44550,44550,44600,44550,35
|
|
20230804,124700,5499363500,44550,44550,44600,44550,157
|
|
20230804,124600,5492369000,44600,44550,44600,44550,1187
|
|
20230804,124500,5439445600,44550,44550,44550,44500,127
|
|
20230804,124400,5433789450,44550,44550,44550,44550,28
|
|
20230804,124300,5432542050,44550,44550,44550,44500,372
|
|
20230804,124200,5415983750,44550,44500,44600,44500,452
|
|
20230804,124100,5395842650,44550,44500,44550,44500,8
|
|
20230804,124000,5395486600,44550,44550,44550,44500,96
|
|
20230804,123900,5391210300,44550,44600,44600,44550,155
|
|
20230804,123800,5384304300,44600,44550,44600,44550,1124
|
|
20230804,123700,5334229900,44550,44500,44550,44500,166
|
|
20230804,123600,5326840350,44600,44550,44600,44500,277
|
|
20230804,123500,5314512000,44600,44550,44600,44550,113
|
|
20230804,123400,5309477800,44600,44550,44600,44550,26
|
|
20230804,123300,5308319100,44550,44550,44550,44550,316
|
|
20230804,123200,5294241300,44550,44550,44600,44550,222
|
|
20230804,123100,5284351050,44550,44600,44600,44550,13
|
|
20230804,123000,5283771750,44600,44550,44600,44550,30
|
|
20230804,122900,5282435000,44600,44600,44600,44550,286
|
|
20230804,122800,5269693400,44600,44600,44600,44550,381
|
|
20230804,122700,5252702250,44600,44600,44600,44550,136
|
|
20230804,122600,5246638200,44550,44550,44600,44550,295
|
|
20230804,122500,5233490700,44550,44600,44650,44550,472
|
|
20230804,122400,5212445250,44600,44600,44650,44600,69
|
|
20230804,122300,5209367650,44650,44650,44650,44600,12
|
|
20230804,122200,5208832050,44650,44600,44650,44550,559
|
|
20230804,122100,5183901200,44600,44650,44650,44600,420
|
|
20230804,122000,5165151650,44600,44650,44650,44600,274
|
|
20230804,121900,5152930800,44600,44650,44650,44600,231
|
|
20230804,121800,5142624850,44650,44650,44650,44600,258
|
|
20230804,121700,5131114700,44650,44600,44650,44600,287
|
|
20230804,121600,5118312900,44550,44600,44600,44550,18
|
|
20230804,121500,5117510850,44550,44600,44600,44550,532
|
|
20230804,121400,5093798400,44550,44550,44600,44550,74
|
|
20230804,121300,5090499250,44600,44550,44600,44500,1832
|
|
20230804,121200,5008883350,44550,44500,44550,44500,271
|
|
20230804,121100,4996821750,44550,44500,44550,44500,157
|
|
20230804,121000,4989835050,44500,44500,44500,44500,468
|
|
20230804,120900,4969009050,44500,44500,44500,44450,71
|
|
20230804,120800,4965850100,44450,44500,44550,44450,2363
|
|
20230804,120700,4860712000,44500,44450,44500,44450,638
|
|
20230804,120600,4832321600,44500,44400,44500,44400,1209
|
|
20230804,120500,4778583750,44400,44450,44450,44400,248
|
|
20230804,120400,4767570750,44400,44450,44450,44400,201
|
|
20230804,120300,4758645050,44450,44450,44450,44400,10
|
|
20230804,120200,4758200750,44400,44400,44450,44400,266
|
|
20230804,120100,4746390150,44450,44400,44450,44400,389
|
|
20230804,120000,4729116250,44400,44450,44450,44400,61
|
|
20230804,115900,4726406050,44350,44400,44400,44350,606
|
|
20230804,115800,4699500250,44350,44400,44400,44350,212
|
|
20230804,115700,4690095650,44350,44400,44400,44350,247
|
|
20230804,115600,4679135800,44350,44350,44400,44350,44
|
|
20230804,115500,4677183250,44350,44350,44400,44300,614
|
|
20230804,115400,4649952800,44350,44400,44400,44350,173
|
|
20230804,115300,4642279100,44350,44400,44400,44350,14
|
|
20230804,115200,4641658150,44400,44350,44400,44350,62
|
|
20230804,115100,4638906750,44350,44350,44400,44350,390
|
|
20230804,115000,4621608750,44350,44350,44350,44300,300
|
|
20230804,114900,4608304000,44350,44300,44350,44300,21
|
|
20230804,114800,4607373200,44300,44350,44350,44300,275
|
|
20230804,114700,4595185000,44300,44300,44350,44300,163
|
|
20230804,114600,4587963350,44300,44350,44350,44300,1083
|
|
20230804,114500,4539938350,44300,44300,44350,44300,186
|
|
20230804,114400,4531692900,44300,44300,44350,44300,367
|
|
20230804,114300,4515434700,44300,44300,44350,44300,33
|
|
20230804,114200,4513972300,44350,44300,44350,44300,38
|
|
20230804,114100,4512288400,44300,44300,44300,44300,190
|
|
20230804,114000,4503871400,44300,44300,44350,44300,352
|
|
20230804,113900,4488277550,44350,44300,44350,44300,42
|
|
20230804,113800,4486416200,44300,44350,44350,44300,27
|
|
20230804,113700,4485219750,44300,44300,44350,44250,307
|
|
20230804,113600,4471626550,44300,44250,44300,44250,220
|
|
20230804,113500,4461881050,44300,44300,44300,44250,1033
|
|
20230804,113400,4416125550,44300,44300,44300,44300,248
|
|
20230804,113300,4405139150,44300,44300,44300,44300,227
|
|
20230804,113200,4395083050,44300,44300,44350,44300,294
|
|
20230804,113100,4382058100,44300,44300,44300,44300,33
|
|
20230804,113000,4380596200,44300,44300,44350,44300,385
|
|
20230804,112900,4363540400,44300,44300,44300,44300,43
|
|
20230804,112800,4361635500,44300,44350,44350,44300,26
|
|
20230804,112700,4360482950,44300,44300,44300,44300,202
|
|
20230804,112600,4351534350,44300,44300,44350,44300,184
|
|
20230804,112500,4343383100,44300,44350,44350,44300,109
|
|
20230804,112400,4338553750,44300,44350,44350,44300,15
|
|
20230804,112300,4337889200,44350,44350,44350,44300,640
|
|
20230804,112200,4309525450,44300,44300,44300,44250,2843
|
|
20230804,112100,4183594900,44250,44300,44300,44250,38
|
|
20230804,112000,4181913350,44250,44300,44300,44250,181
|
|
20230804,111900,4173903600,44250,44250,44300,44250,200
|
|
20230804,111800,4165053550,44250,44250,44250,44250,299
|
|
20230804,111700,4151822800,44250,44300,44300,44250,162
|
|
20230804,111600,4144647800,44250,44300,44300,44250,1322
|
|
20230804,111500,4086105800,44300,44300,44300,44300,118
|
|
20230804,111400,4080878400,44300,44300,44300,44300,284
|
|
20230804,111300,4068297200,44300,44350,44350,44300,230
|
|
20230804,111200,4058106000,44300,44350,44350,44300,236
|
|
20230804,111100,4047650550,44300,44350,44350,44300,18
|
|
20230804,111000,4046852950,44350,44350,44350,44300,53
|
|
20230804,110900,4044502450,44300,44350,44350,44300,1369
|
|
20230804,110800,3983810800,44350,44350,44350,44350,12
|
|
20230804,110700,3983278600,44350,44400,44450,44350,2582
|
|
20230804,110600,3868665950,44400,44400,44400,44400,164
|
|
20230804,110500,3861384350,44450,44450,44450,44400,308
|
|
20230804,110400,3847701600,44450,44400,44450,44400,375
|
|
20230804,110300,3831034050,44450,44400,44450,44400,651
|
|
20230804,110200,3802104550,44400,44450,44450,44400,231
|
|
20230804,110100,3791843550,44450,44400,44450,44400,558
|
|
20230804,110000,3767041700,44450,44450,44450,44450,61
|
|
20230804,105900,3764330250,44450,44400,44450,44400,310
|
|
20230804,105800,3750558600,44400,44400,44450,44350,3263
|
|
20230804,105700,3605680350,44350,44350,44350,44350,1
|
|
20230804,105600,3605636000,44350,44350,44350,44350,321
|
|
20230804,105500,3591399650,44350,44400,44400,44350,213
|
|
20230804,105400,3581952350,44350,44350,44350,44350,19
|
|
20230804,105300,3581109700,44350,44400,44400,44350,52
|
|
20230804,105200,3578802000,44400,44400,44450,44400,2015
|
|
20230804,105100,3489335950,44400,44400,44450,44400,315
|
|
20230804,105000,3475349250,44400,44450,44450,44400,370
|
|
20230804,104900,3458919300,44400,44450,44450,44400,2291
|
|
20230804,104800,3357090400,44500,44500,44500,44450,497
|
|
20230804,104700,3334991900,44500,44550,44550,44500,1342
|
|
20230804,104600,3275269550,44550,44500,44550,44500,4
|
|
20230804,104500,3275091500,44500,44550,44550,44500,396
|
|
20230804,104400,3257461150,44550,44550,44550,44500,940
|
|
20230804,104300,3215591050,44550,44550,44550,44500,16
|
|
20230804,104200,3214878900,44550,44550,44550,44500,431
|
|
20230804,104100,3195678750,44550,44550,44550,44500,326
|
|
20230804,104000,3181157100,44550,44600,44600,44550,203
|
|
20230804,103900,3172111350,44600,44600,44600,44550,578
|
|
20230804,103800,3146358850,44550,44500,44550,44500,766
|
|
20230804,103700,3112234600,44500,44550,44550,44500,497
|
|
20230804,103600,3090100300,44500,44500,44550,44450,669
|
|
20230804,103500,3060327300,44450,44450,44500,44450,326
|
|
20230804,103400,3045831150,44450,44450,44500,44450,510
|
|
20230804,103300,3023156600,44450,44500,44500,44450,933
|
|
20230804,103200,2981651900,44450,44500,44500,44450,109
|
|
20230804,103100,2976803850,44450,44500,44500,44450,150
|
|
20230804,103000,2970135750,44500,44500,44500,44450,364
|
|
20230804,102900,2953944650,44500,44450,44500,44450,60
|
|
20230804,102800,2951277100,44500,44450,44500,44450,339
|
|
20230804,102700,2936198500,44450,44500,44500,44450,1085
|
|
20230804,102600,2887928900,44450,44500,44500,44450,734
|
|
20230804,102500,2855268900,44550,44550,44550,44500,582
|
|
20230804,102400,2829345800,44500,44500,44550,44500,1457
|
|
20230804,102300,2764485300,44500,44500,44550,44500,362
|
|
20230804,102200,2748361300,44500,44550,44550,44500,1381
|
|
20230804,102100,2686860150,44600,44550,44600,44550,141
|
|
20230804,102000,2680578450,44550,44600,44600,44550,492
|
|
20230804,101900,2658642200,44600,44600,44600,44550,122
|
|
20230804,101800,2653202650,44600,44600,44600,44600,318
|
|
20230804,101700,2639019850,44600,44600,44650,44600,1386
|
|
20230804,101600,2577178750,44550,44600,44600,44550,709
|
|
20230804,101500,2545564250,44600,44600,44600,44600,1
|
|
20230804,101400,2545519650,44600,44650,44650,44600,445
|
|
20230804,101300,2525665200,44650,44650,44650,44600,274
|
|
20230804,101200,2513440700,44650,44650,44650,44650,141
|
|
20230804,101100,2507145050,44650,44650,44650,44650,189
|
|
20230804,101000,2498706200,44700,44650,44700,44650,3
|
|
20230804,100900,2498572150,44650,44700,44750,44650,160
|
|
20230804,100800,2491420350,44700,44700,44750,44700,77
|
|
20230804,100700,2487978400,44700,44700,44750,44650,1051
|
|
20230804,100600,2441010150,44700,44600,44750,44600,1282
|
|
20230804,100500,2383785600,44600,44600,44600,44600,41
|
|
20230804,100400,2381957000,44600,44550,44600,44550,329
|
|
20230804,100300,2367293750,44600,44550,44600,44550,162
|
|
20230804,100200,2360075450,44550,44550,44600,44550,45
|
|
20230804,100100,2358070050,44550,44500,44550,44450,549
|
|
20230804,100000,2333628000,44550,44650,44650,44500,3957
|
|
20230804,095900,2157423450,44600,44650,44650,44600,191
|
|
20230804,095800,2148897850,44700,44650,44700,44650,123
|
|
20230804,095700,2143405800,44650,44700,44700,44650,344
|
|
20230804,095600,2128041200,44700,44750,44750,44700,505
|
|
20230804,095500,2105465550,44750,44700,44800,44700,1106
|
|
20230804,095400,2055945400,44750,44700,44750,44700,939
|
|
20230804,095300,2013927700,44700,44700,44700,44650,689
|
|
20230804,095200,1983136200,44650,44650,44650,44650,344
|
|
20230804,095100,1967776600,44650,44600,44800,44600,1404
|
|
20230804,095000,1905025100,44650,44600,44650,44600,192
|
|
20230804,094900,1896461800,44650,44650,44650,44600,165
|
|
20230804,094800,1889101900,44700,44700,44750,44650,508
|
|
20230804,094700,1866392850,44700,44600,44700,44600,126
|
|
20230804,094600,1860766300,44600,44650,44650,44600,500
|
|
20230804,094500,1838449400,44650,44750,44750,44600,519
|
|
20230804,094400,1815253050,44750,44750,44750,44750,123
|
|
20230804,094300,1809748800,44750,44750,44750,44700,407
|
|
20230804,094200,1791542700,44750,44750,44750,44700,334
|
|
20230804,094100,1776603100,44750,44750,44750,44750,630
|
|
20230804,094000,1748410600,44700,44700,44750,44700,485
|
|
20230804,093900,1726715950,44700,44550,44700,44550,1260
|
|
20230804,093800,1670461850,44550,44550,44550,44500,226
|
|
20230804,093700,1660399450,44550,44550,44550,44550,633
|
|
20230804,093600,1632199300,44500,44550,44600,44500,715
|
|
20230804,093500,1600351000,44550,44550,44600,44550,209
|
|
20230804,093400,1591036850,44600,44600,44600,44600,466
|
|
20230804,093300,1570253250,44600,44550,44600,44550,425
|
|
20230804,093200,1551299350,44550,44600,44600,44550,604
|
|
20230804,093100,1524366200,44600,44650,44650,44600,392
|
|
20230804,093000,1506873600,44650,44600,44650,44600,22
|
|
20230804,092900,1505892350,44650,44650,44650,44600,1447
|
|
20230804,092800,1441321700,44650,44650,44700,44650,859
|
|
20230804,092700,1402967300,44700,44700,44700,44700,132
|
|
20230804,092600,1397066900,44700,44650,44700,44650,539
|
|
20230804,092500,1372974400,44650,44750,44800,44650,1210
|
|
20230804,092400,1318874050,44750,44800,44850,44700,807
|
|
20230804,092300,1282730300,44800,44800,44850,44750,1100
|
|
20230804,092200,1233436050,44800,44750,44800,44700,1851
|
|
20230804,092100,1150554300,44750,44600,44750,44600,1046
|
|
20230804,092000,1103847950,44600,44500,44600,44500,349
|
|
20230804,091900,1088301250,44500,44550,44550,44500,387
|
|
20230804,091800,1071063750,44550,44600,44600,44550,413
|
|
20230804,091700,1052655200,44600,44550,44600,44500,458
|
|
20230804,091600,1032252200,44600,44500,44600,44450,884
|
|
20230804,091500,992890650,44500,44600,44600,44500,1400
|
|
20230804,091400,930507900,44600,44550,44650,44550,691
|
|
20230804,091300,899689500,44550,44550,44600,44500,923
|
|
20230804,091200,858573400,44550,44600,44600,44500,596
|
|
20230804,091100,832037450,44600,44550,44600,44500,341
|
|
20230804,091000,816835300,44550,44350,44550,44350,958
|
|
20230804,090900,774242000,44350,44350,44350,44300,213
|
|
20230804,090800,764800800,44250,44300,44350,44150,2475
|
|
20230804,090700,655336800,44300,44250,44350,44200,1840
|
|
20230804,090600,573880450,44250,44300,44300,44200,1167
|
|
20230804,090500,522243300,44300,44300,44300,44250,1115
|
|
20230804,090400,472895050,44300,44250,44300,44250,574
|
|
20230804,090300,447476200,44250,44250,44400,44200,1711
|
|
20230804,090200,371725950,44250,44450,44550,44200,2062
|
|
20230804,090100,280288800,44450,44500,44550,44400,2129
|
|
20230804,090000,185614800,44550,44700,44700,44500,4118
|