676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,201300,15365187400,42400,42400,42400,42400,10824
|
|
20230808,201200,15365187400,42400,42400,42400,42400,0
|
|
20230808,201100,15365187400,42400,42400,42400,42400,0
|
|
20230808,201000,15365187400,42400,42400,42400,42400,0
|
|
20230808,200900,15365187400,42400,42400,42400,42400,0
|
|
20230808,200800,15365187400,42400,42400,42400,42400,0
|
|
20230808,200700,15365187400,42400,42400,42400,42400,0
|
|
20230808,200600,15365187400,42400,42400,42400,42400,0
|
|
20230808,200500,15365187400,42400,42400,42400,42400,0
|
|
20230808,200400,15365187400,42400,42400,42400,42400,0
|
|
20230808,200300,15365187400,42400,42400,42400,42400,0
|
|
20230808,200200,15365187400,42400,42400,42400,42400,0
|
|
20230808,200100,15365187400,42400,42400,42400,42400,0
|
|
20230808,200000,15365187400,42400,42400,42400,42400,0
|
|
20230808,195900,15365187400,42400,42400,42400,42400,0
|
|
20230808,195800,15365187400,42400,42400,42400,42400,0
|
|
20230808,195700,15365187400,42400,42400,42400,42400,0
|
|
20230808,195600,15365187400,42400,42400,42400,42400,0
|
|
20230808,195500,15365187400,42400,42400,42400,42400,0
|
|
20230808,195400,15365187400,42400,42400,42400,42400,0
|
|
20230808,195300,15365187400,42400,42400,42400,42400,0
|
|
20230808,195200,15365187400,42400,42400,42400,42400,0
|
|
20230808,195100,15365187400,42400,42400,42400,42400,0
|
|
20230808,195000,15365187400,42400,42400,42400,42400,0
|
|
20230808,194900,15365187400,42400,42400,42400,42400,0
|
|
20230808,194800,15365187400,42400,42400,42400,42400,0
|
|
20230808,194700,15365187400,42400,42400,42400,42400,0
|
|
20230808,194600,15365187400,42400,42400,42400,42400,0
|
|
20230808,194500,15365187400,42400,42400,42400,42400,0
|
|
20230808,194400,15365187400,42400,42400,42400,42400,0
|
|
20230808,194300,15365187400,42400,42400,42400,42400,10824
|
|
20230808,194200,15365187400,42400,42400,42400,42400,0
|
|
20230808,194100,15365187400,42400,42400,42400,42400,0
|
|
20230808,194000,15365187400,42400,42400,42400,42400,0
|
|
20230808,193900,15365187400,42400,42400,42400,42400,0
|
|
20230808,193800,15365187400,42400,42400,42400,42400,0
|
|
20230808,193700,15365187400,42400,42400,42400,42400,0
|
|
20230808,193600,15365187400,42400,42400,42400,42400,0
|
|
20230808,193500,15365187400,42400,42400,42400,42400,0
|
|
20230808,193400,15365187400,42400,42400,42400,42400,0
|
|
20230808,193300,15365187400,42400,42400,42400,42400,0
|
|
20230808,193200,15365187400,42400,42400,42400,42400,0
|
|
20230808,193100,15365187400,42400,42400,42400,42400,0
|
|
20230808,193000,15365187400,42400,42400,42400,42400,0
|
|
20230808,192900,15365187400,42400,42400,42400,42400,0
|
|
20230808,192800,15365187400,42400,42400,42400,42400,0
|
|
20230808,192700,15365187400,42400,42400,42400,42400,0
|
|
20230808,192600,15365187400,42400,42400,42400,42400,0
|
|
20230808,192500,15365187400,42400,42400,42400,42400,0
|
|
20230808,192400,15365187400,42400,42400,42400,42400,0
|
|
20230808,192300,15365187400,42400,42400,42400,42400,0
|
|
20230808,192200,15365187400,42400,42400,42400,42400,0
|
|
20230808,192100,15365187400,42400,42400,42400,42400,0
|
|
20230808,192000,15365187400,42400,42400,42400,42400,0
|
|
20230808,191900,15365187400,42400,42400,42400,42400,0
|
|
20230808,191800,15365187400,42400,42400,42400,42400,0
|
|
20230808,191700,15365187400,42400,42400,42400,42400,0
|
|
20230808,191600,15365187400,42400,42400,42400,42400,0
|
|
20230808,191500,15365187400,42400,42400,42400,42400,0
|
|
20230808,191400,15365187400,42400,42400,42400,42400,0
|
|
20230808,191300,15365187400,42400,42400,42400,42400,10824
|
|
20230808,191200,15365187400,42400,42400,42400,42400,0
|
|
20230808,191100,15365187400,42400,42400,42400,42400,0
|
|
20230808,191000,15365187400,42400,42400,42400,42400,0
|
|
20230808,190900,15365187400,42400,42400,42400,42400,0
|
|
20230808,190800,15365187400,42400,42400,42400,42400,0
|
|
20230808,190700,15365187400,42400,42400,42400,42400,0
|
|
20230808,190600,15365187400,42400,42400,42400,42400,0
|
|
20230808,190500,15365187400,42400,42400,42400,42400,0
|
|
20230808,190400,15365187400,42400,42400,42400,42400,0
|
|
20230808,190300,15365187400,42400,42400,42400,42400,0
|
|
20230808,190200,15365187400,42400,42400,42400,42400,0
|
|
20230808,190100,15365187400,42400,42400,42400,42400,0
|
|
20230808,190000,15365187400,42400,42400,42400,42400,0
|
|
20230808,185900,15365187400,42400,42400,42400,42400,0
|
|
20230808,185800,15365187400,42400,42400,42400,42400,0
|
|
20230808,185700,15365187400,42400,42400,42400,42400,0
|
|
20230808,185600,15365187400,42400,42400,42400,42400,0
|
|
20230808,185500,15365187400,42400,42400,42400,42400,0
|
|
20230808,185400,15365187400,42400,42400,42400,42400,0
|
|
20230808,185300,15365187400,42400,42400,42400,42400,0
|
|
20230808,185200,15365187400,42400,42400,42400,42400,0
|
|
20230808,185100,15365187400,42400,42400,42400,42400,0
|
|
20230808,185000,15365187400,42400,42400,42400,42400,0
|
|
20230808,184900,15365187400,42400,42400,42400,42400,0
|
|
20230808,184800,15365187400,42400,42400,42400,42400,0
|
|
20230808,184700,15365187400,42400,42400,42400,42400,0
|
|
20230808,184600,15365187400,42400,42400,42400,42400,0
|
|
20230808,184500,15365187400,42400,42400,42400,42400,0
|
|
20230808,184400,15365187400,42400,42400,42400,42400,0
|
|
20230808,184300,15365187400,42400,42400,42400,42400,10824
|
|
20230808,184200,15365187400,42400,42400,42400,42400,0
|
|
20230808,184100,15365187400,42400,42400,42400,42400,0
|
|
20230808,184000,15365187400,42400,42400,42400,42400,0
|
|
20230808,183900,15365187400,42400,42400,42400,42400,0
|
|
20230808,183800,15365187400,42400,42400,42400,42400,0
|
|
20230808,183700,15365187400,42400,42400,42400,42400,0
|
|
20230808,183600,15365187400,42400,42400,42400,42400,0
|
|
20230808,183500,15365187400,42400,42400,42400,42400,0
|
|
20230808,183400,15365187400,42400,42400,42400,42400,0
|
|
20230808,183300,15365187400,42400,42400,42400,42400,0
|
|
20230808,183200,15365187400,42400,42400,42400,42400,0
|
|
20230808,183100,15365187400,42400,42400,42400,42400,0
|
|
20230808,183000,15365187400,42400,42400,42400,42400,0
|
|
20230808,182900,15365187400,42400,42400,42400,42400,0
|
|
20230808,182800,15365187400,42400,42400,42400,42400,0
|
|
20230808,182700,15365187400,42400,42400,42400,42400,0
|
|
20230808,182600,15365187400,42400,42400,42400,42400,0
|
|
20230808,182500,15365187400,42400,42400,42400,42400,0
|
|
20230808,182400,15365187400,42400,42400,42400,42400,0
|
|
20230808,182300,15365187400,42400,42400,42400,42400,0
|
|
20230808,182200,15365187400,42400,42400,42400,42400,0
|
|
20230808,182100,15365187400,42400,42400,42400,42400,0
|
|
20230808,182000,15365187400,42400,42400,42400,42400,0
|
|
20230808,181900,15365187400,42400,42400,42400,42400,0
|
|
20230808,181800,15365187400,42400,42400,42400,42400,0
|
|
20230808,181700,15365187400,42400,42400,42400,42400,0
|
|
20230808,181600,15365187400,42400,42400,42400,42400,0
|
|
20230808,181500,15365187400,42400,42400,42400,42400,0
|
|
20230808,181400,15365187400,42400,42400,42400,42400,0
|
|
20230808,181300,15365187400,42400,42400,42400,42400,10824
|
|
20230808,181200,15365187400,42400,42400,42400,42400,0
|
|
20230808,181100,15365187400,42400,42400,42400,42400,0
|
|
20230808,181000,15365187400,42400,42400,42400,42400,0
|
|
20230808,180900,15365187400,42400,42400,42400,42400,0
|
|
20230808,180800,15365187400,42400,42400,42400,42400,0
|
|
20230808,180700,15365187400,42400,42400,42400,42400,0
|
|
20230808,180600,15365187400,42400,42400,42400,42400,0
|
|
20230808,180500,15365187400,42400,42400,42400,42400,0
|
|
20230808,180400,15365187400,42400,42400,42400,42400,0
|
|
20230808,180300,15365187400,42400,42400,42400,42400,0
|
|
20230808,180200,15365187400,42400,42400,42400,42400,0
|
|
20230808,180100,15365187400,42400,42400,42400,42400,0
|
|
20230808,180000,15365187400,42400,42400,42400,42400,0
|
|
20230808,175900,15365187400,42400,42400,42400,42400,0
|
|
20230808,175800,15365187400,42400,42400,42400,42400,0
|
|
20230808,175700,15365187400,42400,42400,42400,42400,0
|
|
20230808,175600,15365187400,42400,42400,42400,42400,0
|
|
20230808,175500,15365187400,42400,42400,42400,42400,0
|
|
20230808,175400,15365187400,42400,42400,42400,42400,0
|
|
20230808,175300,15365187400,42400,42400,42400,42400,0
|
|
20230808,175200,15365187400,42400,42400,42400,42400,0
|
|
20230808,175100,15365187400,42400,42400,42400,42400,0
|
|
20230808,175000,15365187400,42400,42400,42400,42400,0
|
|
20230808,174900,15365187400,42400,42400,42400,42400,0
|
|
20230808,174800,15365187400,42400,42400,42400,42400,0
|
|
20230808,174700,15365187400,42400,42400,42400,42400,0
|
|
20230808,174600,15365187400,42400,42400,42400,42400,0
|
|
20230808,174500,15365187400,42400,42400,42400,42400,0
|
|
20230808,174400,15365187400,42400,42400,42400,42400,0
|
|
20230808,174300,15365187400,42400,42400,42400,42400,10824
|
|
20230808,174200,15365187400,42400,42400,42400,42400,0
|
|
20230808,174100,15365187400,42400,42400,42400,42400,0
|
|
20230808,174000,15365187400,42400,42400,42400,42400,0
|
|
20230808,173900,15365187400,42400,42400,42400,42400,0
|
|
20230808,173800,15365187400,42400,42400,42400,42400,0
|
|
20230808,173700,15365187400,42400,42400,42400,42400,0
|
|
20230808,173600,15365187400,42400,42400,42400,42400,0
|
|
20230808,173500,15365187400,42400,42400,42400,42400,0
|
|
20230808,173400,15365187400,42400,42400,42400,42400,0
|
|
20230808,173300,15365187400,42400,42400,42400,42400,0
|
|
20230808,173200,15365187400,42400,42400,42400,42400,0
|
|
20230808,173100,15365187400,42400,42400,42400,42400,0
|
|
20230808,173000,15365187400,42400,42400,42400,42400,0
|
|
20230808,172900,15365187400,42400,42400,42400,42400,0
|
|
20230808,172800,15365187400,42400,42400,42400,42400,0
|
|
20230808,172700,15365187400,42400,42400,42400,42400,0
|
|
20230808,172600,15365187400,42400,42400,42400,42400,0
|
|
20230808,172500,15365187400,42400,42400,42400,42400,0
|
|
20230808,172400,15365187400,42400,42400,42400,42400,0
|
|
20230808,172300,15365187400,42400,42400,42400,42400,0
|
|
20230808,172200,15365187400,42400,42400,42400,42400,0
|
|
20230808,172100,15365187400,42400,42400,42400,42400,0
|
|
20230808,172000,15365187400,42400,42400,42400,42400,0
|
|
20230808,171900,15365187400,42400,42400,42400,42400,0
|
|
20230808,171800,15365187400,42400,42400,42400,42400,0
|
|
20230808,171700,15365187400,42400,42400,42400,42400,0
|
|
20230808,171600,15365187400,42400,42400,42400,42400,0
|
|
20230808,171500,15365187400,42400,42400,42400,42400,0
|
|
20230808,171400,15365187400,42400,42400,42400,42400,0
|
|
20230808,171300,15365187400,42400,42400,42400,42400,10824
|
|
20230808,171200,15365187400,42400,42400,42400,42400,0
|
|
20230808,171100,15365187400,42400,42400,42400,42400,0
|
|
20230808,171000,15365187400,42400,42400,42400,42400,0
|
|
20230808,170900,15365187400,42400,42400,42400,42400,0
|
|
20230808,170800,15365187400,42400,42400,42400,42400,0
|
|
20230808,170700,15365187400,42400,42400,42400,42400,0
|
|
20230808,170600,15365187400,42400,42400,42400,42400,0
|
|
20230808,170500,15365187400,42400,42400,42400,42400,0
|
|
20230808,170400,15365187400,42400,42400,42400,42400,0
|
|
20230808,170300,15365187400,42400,42400,42400,42400,0
|
|
20230808,170200,15365187400,42400,42400,42400,42400,0
|
|
20230808,170100,15365187400,42400,42400,42400,42400,0
|
|
20230808,170000,15365187400,42400,42400,42400,42400,0
|
|
20230808,165900,15365187400,42400,42400,42400,42400,0
|
|
20230808,165800,15365187400,42400,42400,42400,42400,0
|
|
20230808,165700,15365187400,42400,42400,42400,42400,0
|
|
20230808,165600,15365187400,42400,42400,42400,42400,0
|
|
20230808,165500,15365187400,42400,42400,42400,42400,0
|
|
20230808,165400,15365187400,42400,42400,42400,42400,0
|
|
20230808,165300,15365187400,42400,42400,42400,42400,0
|
|
20230808,165200,15365187400,42400,42400,42400,42400,0
|
|
20230808,165100,15365187400,42400,42400,42400,42400,0
|
|
20230808,165000,15365187400,42400,42400,42400,42400,0
|
|
20230808,164900,15365187400,42400,42400,42400,42400,0
|
|
20230808,164800,15365187400,42400,42400,42400,42400,0
|
|
20230808,164700,15365187400,42400,42400,42400,42400,0
|
|
20230808,164600,15365187400,42400,42400,42400,42400,0
|
|
20230808,164500,15365187400,42400,42400,42400,42400,0
|
|
20230808,164400,15365187400,42400,42400,42400,42400,0
|
|
20230808,164300,15365187400,42400,42400,42400,42400,10824
|
|
20230808,164200,15365187400,42400,42400,42400,42400,0
|
|
20230808,164100,15365187400,42400,42400,42400,42400,0
|
|
20230808,164000,15365187400,42400,42400,42400,42400,0
|
|
20230808,163900,15365187400,42400,42400,42400,42400,0
|
|
20230808,163800,15365187400,42400,42400,42400,42400,0
|
|
20230808,163700,15365187400,42400,42400,42400,42400,0
|
|
20230808,163600,15365187400,42400,42400,42400,42400,0
|
|
20230808,163500,15365187400,42400,42400,42400,42400,0
|
|
20230808,163400,15365187400,42400,42400,42400,42400,0
|
|
20230808,163300,15365187400,42400,42400,42400,42400,0
|
|
20230808,163200,15365187400,42400,42400,42400,42400,0
|
|
20230808,163100,15365187400,42400,42400,42400,42400,0
|
|
20230808,163000,15365187400,42400,42400,42400,42400,0
|
|
20230808,162900,15365187400,42400,42400,42400,42400,0
|
|
20230808,162800,15365187400,42400,42400,42400,42400,0
|
|
20230808,162700,15365187400,42400,42400,42400,42400,0
|
|
20230808,162600,15365187400,42400,42400,42400,42400,0
|
|
20230808,162500,15365187400,42400,42400,42400,42400,0
|
|
20230808,162400,15365187400,42400,42400,42400,42400,0
|
|
20230808,162300,15365187400,42400,42400,42400,42400,0
|
|
20230808,162200,15365187400,42400,42400,42400,42400,0
|
|
20230808,162100,15365187400,42400,42400,42400,42400,0
|
|
20230808,162000,15365187400,42400,42400,42400,42400,0
|
|
20230808,161900,15365187400,42400,42400,42400,42400,0
|
|
20230808,161800,15365187400,42400,42400,42400,42400,0
|
|
20230808,161700,15365187400,42400,42400,42400,42400,0
|
|
20230808,161600,15365187400,42400,42400,42400,42400,0
|
|
20230808,161500,15365187400,42400,42400,42400,42400,0
|
|
20230808,161400,15365187400,42400,42400,42400,42400,0
|
|
20230808,161300,15365187400,42400,42400,42400,42400,10824
|
|
20230808,161200,15365187400,42400,42400,42400,42400,0
|
|
20230808,161100,15365187400,42400,42400,42400,42400,0
|
|
20230808,161000,15365187400,42400,42400,42400,42400,0
|
|
20230808,160900,15365187400,42400,42400,42400,42400,0
|
|
20230808,160800,15365187400,42400,42400,42400,42400,0
|
|
20230808,160700,15365187400,42400,42400,42400,42400,0
|
|
20230808,160600,15365187400,42400,42400,42400,42400,0
|
|
20230808,160500,15365187400,42400,42400,42400,42400,0
|
|
20230808,160400,15365187400,42400,42400,42400,42400,0
|
|
20230808,160300,15365187400,42400,42400,42400,42400,0
|
|
20230808,160200,15365187400,42400,42400,42400,42400,0
|
|
20230808,160100,15365187400,42400,42400,42400,42400,0
|
|
20230808,160000,15365187400,42400,42400,42400,42400,0
|
|
20230808,155900,15365187400,42400,42400,42400,42400,0
|
|
20230808,155800,15365187400,42400,42400,42400,42400,0
|
|
20230808,155700,15365187400,42400,42400,42400,42400,0
|
|
20230808,155600,15365187400,42400,42400,42400,42400,0
|
|
20230808,155500,15365187400,42400,42400,42400,42400,0
|
|
20230808,155400,15365187400,42400,42400,42400,42400,0
|
|
20230808,155300,15365187400,42400,42400,42400,42400,0
|
|
20230808,155200,15365187400,42400,42400,42400,42400,0
|
|
20230808,155100,15365187400,42400,42400,42400,42400,0
|
|
20230808,155000,15365187400,42400,42400,42400,42400,0
|
|
20230808,154900,15365187400,42400,42400,42400,42400,0
|
|
20230808,154800,15365187400,42400,42400,42400,42400,0
|
|
20230808,154700,15365187400,42400,42400,42400,42400,0
|
|
20230808,154600,15365187400,42400,42400,42400,42400,0
|
|
20230808,154500,15365187400,42400,42400,42400,42400,0
|
|
20230808,154400,15365187400,42400,42400,42400,42400,0
|
|
20230808,154300,15365187400,42400,42400,42400,42400,10824
|
|
20230808,154200,15365187400,42400,42400,42400,42400,0
|
|
20230808,154100,15365187400,42400,42400,42400,42400,0
|
|
20230808,154000,15365187400,42400,42400,42400,42400,0
|
|
20230808,153900,15365187400,42400,42400,42400,42400,0
|
|
20230808,153800,15365187400,42400,42400,42400,42400,0
|
|
20230808,153700,15365187400,42400,42400,42400,42400,0
|
|
20230808,153600,15365187400,42400,42400,42400,42400,0
|
|
20230808,153500,15365187400,42400,42400,42400,42400,0
|
|
20230808,153400,15365187400,42400,42400,42400,42400,0
|
|
20230808,153300,15365187400,42400,42400,42400,42400,0
|
|
20230808,153200,15365187400,42400,42400,42400,42400,0
|
|
20230808,153100,15365187400,42400,42400,42400,42400,0
|
|
20230808,153000,15365187400,42400,42400,42400,42400,10824
|
|
20230808,152900,14906249800,42400,42400,42400,42400,0
|
|
20230808,152800,14906249800,42400,42400,42400,42400,0
|
|
20230808,152700,14906249800,42400,42400,42400,42400,0
|
|
20230808,152600,14906249800,42400,42400,42400,42400,0
|
|
20230808,152500,14906249800,42400,42400,42400,42400,0
|
|
20230808,152400,14906249800,42400,42400,42400,42400,0
|
|
20230808,152300,14906249800,42400,42400,42400,42400,0
|
|
20230808,152200,14906249800,42400,42400,42400,42400,0
|
|
20230808,152100,14906249800,42400,42400,42400,42400,0
|
|
20230808,152000,14906249800,42400,42400,42400,42400,0
|
|
20230808,151900,14906249800,42400,42450,42450,42400,478
|
|
20230808,151800,14885965250,42450,42350,42450,42350,652
|
|
20230808,151700,14858317950,42350,42400,42450,42350,1822
|
|
20230808,151600,14781124600,42400,42350,42450,42350,3161
|
|
20230808,151500,14647152400,42350,42400,42450,42350,772
|
|
20230808,151400,14614433900,42450,42400,42450,42400,392
|
|
20230808,151300,14597805600,42400,42450,42450,42400,1237
|
|
20230808,151200,14545345900,42400,42450,42450,42400,615
|
|
20230808,151100,14519263900,42400,42450,42450,42400,884
|
|
20230808,151000,14481740000,42450,42400,42450,42400,577
|
|
20230808,150900,14457250550,42400,42400,42450,42400,421
|
|
20230808,150800,14439390750,42400,42400,42450,42400,1651
|
|
20230808,150700,14369380000,42450,42400,42450,42400,395
|
|
20230808,150600,14352625150,42400,42450,42450,42400,413
|
|
20230808,150500,14335104350,42400,42400,42450,42400,662
|
|
20230808,150400,14307022000,42400,42450,42450,42400,364
|
|
20230808,150300,14291580900,42400,42400,42450,42400,370
|
|
20230808,150200,14275884100,42400,42400,42450,42400,333
|
|
20230808,150100,14261754450,42400,42400,42450,42350,552
|
|
20230808,150000,14238349350,42400,42350,42400,42350,571
|
|
20230808,145900,14214142450,42350,42400,42400,42350,1602
|
|
20230808,145800,14146274250,42400,42400,42450,42350,5404
|
|
20230808,145700,13917138650,42400,42450,42450,42400,458
|
|
20230808,145600,13897700600,42450,42450,42500,42400,1574
|
|
20230808,145500,13830886400,42400,42400,42450,42400,758
|
|
20230808,145400,13798734350,42400,42400,42450,42400,534
|
|
20230808,145300,13776073000,42400,42450,42450,42400,397
|
|
20230808,145200,13759224400,42500,42450,42500,42450,257
|
|
20230808,145100,13748305900,42500,42400,42500,42400,573
|
|
20230808,145000,13723979850,42400,42450,42500,42400,695
|
|
20230808,144900,13694472200,42400,42450,42450,42400,815
|
|
20230808,144800,13659876400,42450,42450,42450,42400,639
|
|
20230808,144700,13632757000,42450,42450,42500,42400,474
|
|
20230808,144600,13612633000,42450,42450,42500,42400,285
|
|
20230808,144500,13600529250,42450,42450,42500,42400,1132
|
|
20230808,144400,13552481400,42400,42450,42500,42400,1040
|
|
20230808,144300,13508322450,42450,42450,42500,42450,287
|
|
20230808,144200,13496130700,42500,42500,42500,42450,229
|
|
20230808,144100,13486399650,42500,42450,42500,42450,718
|
|
20230808,144000,13455912500,42450,42450,42500,42400,1113
|
|
20230808,143900,13408660950,42450,42450,42500,42450,461
|
|
20230808,143800,13389080900,42450,42450,42500,42450,285
|
|
20230808,143700,13376976000,42500,42500,42500,42450,327
|
|
20230808,143600,13363081150,42450,42450,42500,42450,242
|
|
20230808,143500,13352801350,42450,42450,42500,42450,687
|
|
20230808,143400,13323631100,42500,42450,42500,42400,1889
|
|
20230808,143300,13243436000,42500,42500,42500,42450,590
|
|
20230808,143200,13218374300,42450,42450,42500,42450,294
|
|
20230808,143100,13205886100,42450,42450,42500,42450,316
|
|
20230808,143000,13192462950,42450,42500,42500,42450,195
|
|
20230808,142900,13184178300,42500,42500,42500,42450,640
|
|
20230808,142800,13156986600,42450,42450,42500,42450,175
|
|
20230808,142700,13149552600,42450,42450,42500,42450,190
|
|
20230808,142600,13141481900,42500,42500,42500,42400,665
|
|
20230808,142500,13113245650,42450,42400,42500,42400,670
|
|
20230808,142400,13084804050,42450,42400,42450,42400,477
|
|
20230808,142300,13064565950,42400,42450,42500,42400,705
|
|
20230808,142200,13034643850,42500,42450,42500,42450,723
|
|
20230808,142100,13003942500,42450,42500,42550,42450,561
|
|
20230808,142000,12980119800,42500,42500,42550,42500,1157
|
|
20230808,141900,12930941100,42500,42550,42550,42500,349
|
|
20230808,141800,12916097100,42500,42500,42550,42500,197
|
|
20230808,141700,12907719250,42550,42600,42600,42500,201
|
|
20230808,141600,12899169750,42600,42550,42600,42500,400
|
|
20230808,141500,12882150750,42600,42400,42600,42400,2165
|
|
20230808,141400,12790218850,42450,42450,42450,42400,348
|
|
20230808,141300,12775454700,42400,42400,42450,42400,165
|
|
20230808,141200,12768452500,42400,42400,42450,42400,1982
|
|
20230808,141100,12684410800,42400,42350,42400,42350,857
|
|
20230808,141000,12648079350,42350,42400,42450,42350,1651
|
|
20230808,140900,12578068150,42400,42400,42450,42350,4001
|
|
20230808,140800,12408430000,42450,42450,42450,42400,1172
|
|
20230808,140700,12358711650,42400,42450,42500,42400,1579
|
|
20230808,140600,12291679850,42500,42450,42500,42450,416
|
|
20230808,140500,12274015450,42450,42450,42500,42450,465
|
|
20230808,140400,12254270300,42450,42450,42500,42450,665
|
|
20230808,140300,12226031700,42450,42550,42550,42450,866
|
|
20230808,140200,12189227200,42500,42550,42550,42500,630
|
|
20230808,140100,12162446550,42550,42500,42550,42500,293
|
|
20230808,140000,12149988300,42550,42550,42550,42500,696
|
|
20230808,135900,12120398650,42500,42500,42550,42500,309
|
|
20230808,135800,12107259850,42550,42550,42550,42500,162
|
|
20230808,135700,12100374500,42450,42500,42550,42450,225
|
|
20230808,135600,12090815500,42500,42500,42550,42500,1995
|
|
20230808,135500,12006026400,42500,42450,42550,42450,2462
|
|
20230808,135400,11901381350,42450,42500,42500,42450,221
|
|
20230808,135300,11891998700,42450,42450,42500,42450,32
|
|
20230808,135200,11890639850,42500,42500,42500,42400,1384
|
|
20230808,135100,11831893200,42500,42450,42500,42450,91
|
|
20230808,135000,11828030150,42450,42400,42500,42400,1201
|
|
20230808,134900,11777047700,42450,42400,42450,42400,643
|
|
20230808,134800,11749755400,42400,42450,42500,42400,2523
|
|
20230808,134700,11642655450,42450,42500,42500,42450,370
|
|
20230808,134600,11626942050,42450,42450,42450,42450,599
|
|
20230808,134500,11601514500,42450,42500,42550,42450,1120
|
|
20230808,134400,11553915300,42500,42550,42550,42500,266
|
|
20230808,134300,11542609900,42500,42500,42550,42500,38
|
|
20230808,134200,11540994750,42500,42500,42550,42500,1226
|
|
20230808,134100,11488889550,42500,42500,42550,42500,1087
|
|
20230808,134000,11442691950,42500,42550,42550,42500,601
|
|
20230808,133900,11417119450,42550,42550,42600,42550,813
|
|
20230808,133800,11382504950,42550,42550,42600,42550,766
|
|
20230808,133700,11349911450,42550,42600,42650,42550,748
|
|
20230808,133600,11318050100,42600,42650,42650,42600,248
|
|
20230808,133500,11307475950,42600,42550,42650,42550,578
|
|
20230808,133400,11282849350,42550,42600,42600,42550,139
|
|
20230808,133300,11276934650,42550,42550,42600,42550,137
|
|
20230808,133200,11271104000,42600,42550,42600,42550,354
|
|
20230808,133100,11256029000,42600,42600,42600,42550,186
|
|
20230808,133000,11248106350,42600,42600,42650,42600,151
|
|
20230808,132900,11241673550,42600,42550,42650,42500,595
|
|
20230808,132800,11216338550,42550,42600,42600,42550,235
|
|
20230808,132700,11206336150,42550,42450,42600,42450,2490
|
|
20230808,132600,11100394050,42450,42550,42550,42450,361
|
|
20230808,132500,11085054650,42500,42500,42550,42500,386
|
|
20230808,132400,11068648650,42500,42500,42550,42500,587
|
|
20230808,132300,11043700850,42500,42500,42550,42500,128
|
|
20230808,132200,11038260700,42500,42500,42550,42500,213
|
|
20230808,132100,11029205550,42500,42500,42550,42500,45
|
|
20230808,132000,11027292800,42500,42500,42550,42500,1094
|
|
20230808,131900,10980797750,42500,42500,42550,42500,703
|
|
20230808,131800,10950920100,42500,42500,42550,42500,158
|
|
20230808,131700,10944204950,42550,42500,42550,42500,183
|
|
20230808,131600,10936427150,42500,42450,42550,42450,4353
|
|
20230808,131500,10751554900,42400,42400,42450,42400,366
|
|
20230808,131400,10736036450,42400,42400,42450,42400,2330
|
|
20230808,131300,10637239100,42400,42400,42450,42400,286
|
|
20230808,131200,10625109900,42400,42450,42500,42400,991
|
|
20230808,131100,10583049950,42450,42500,42500,42450,157
|
|
20230808,131000,10576382850,42450,42500,42500,42450,98
|
|
20230808,130900,10572222650,42450,42450,42500,42450,38
|
|
20230808,130800,10570609400,42500,42450,42500,42450,164
|
|
20230808,130700,10563647400,42450,42450,42500,42450,19
|
|
20230808,130600,10562840650,42450,42450,42450,42400,256
|
|
20230808,130500,10551974550,42450,42450,42450,42400,821
|
|
20230808,130400,10517123550,42450,42400,42450,42350,4503
|
|
20230808,130300,10326161750,42400,42450,42500,42400,2715
|
|
20230808,130200,10210914700,42450,42500,42550,42450,10793
|
|
20230808,130100,9752210100,42500,42550,42550,42500,294
|
|
20230808,130000,9739710200,42500,42550,42550,42500,254
|
|
20230808,125900,9728913600,42500,42500,42550,42500,329
|
|
20230808,125800,9714924750,42500,42500,42550,42500,403
|
|
20230808,125700,9697795450,42500,42500,42550,42500,283
|
|
20230808,125600,9685766350,42500,42500,42550,42500,352
|
|
20230808,125500,9670803900,42500,42500,42550,42500,373
|
|
20230808,125400,9654946250,42500,42550,42600,42500,1244
|
|
20230808,125300,9602018650,42550,42550,42600,42550,338
|
|
20230808,125200,9587636500,42550,42550,42600,42550,319
|
|
20230808,125100,9574062900,42550,42550,42600,42550,288
|
|
20230808,125000,9561807800,42550,42600,42600,42550,138
|
|
20230808,124900,9555935750,42550,42550,42600,42550,82
|
|
20230808,124800,9552443950,42550,42550,42600,42550,179
|
|
20230808,124700,9544827350,42550,42550,42600,42550,43
|
|
20230808,124600,9542997550,42550,42600,42600,42500,107
|
|
20230808,124500,9538443050,42550,42500,42550,42500,1326
|
|
20230808,124400,9482035800,42550,42550,42550,42500,1158
|
|
20230808,124300,9432771050,42600,42550,42600,42550,146
|
|
20230808,124200,9426558500,42550,42550,42600,42550,123
|
|
20230808,124100,9421324600,42550,42550,42600,42550,110
|
|
20230808,124000,9416643900,42550,42550,42600,42550,114
|
|
20230808,123900,9411792950,42550,42550,42600,42550,164
|
|
20230808,123800,9404814700,42600,42550,42600,42550,615
|
|
20230808,123700,9378646200,42550,42500,42600,42500,1658
|
|
20230808,123600,9308101650,42500,42600,42600,42500,7302
|
|
20230808,123500,8997403500,42550,42550,42600,42550,932
|
|
20230808,123400,8957705100,42550,42550,42600,42550,477
|
|
20230808,123300,8937400350,42550,42550,42600,42550,181
|
|
20230808,123200,8929698300,42550,42550,42600,42550,117
|
|
20230808,123100,8924719750,42550,42550,42600,42550,189
|
|
20230808,123000,8916677600,42550,42550,42600,42550,74
|
|
20230808,122900,8913526650,42550,42550,42600,42550,924
|
|
20230808,122800,8874178450,42600,42600,42600,42550,339
|
|
20230808,122700,8859753600,42550,42600,42600,42550,256
|
|
20230808,122600,8848859300,42600,42550,42600,42550,178
|
|
20230808,122500,8841283900,42550,42550,42600,42550,440
|
|
20230808,122400,8822561550,42550,42550,42600,42550,355
|
|
20230808,122300,8807449900,42550,42550,42600,42550,201
|
|
20230808,122200,8798896250,42550,42550,42600,42550,156
|
|
20230808,122100,8792255800,42550,42550,42600,42550,150
|
|
20230808,122000,8785871350,42550,42550,42600,42550,120
|
|
20230808,121900,8780762500,42600,42550,42600,42550,155
|
|
20230808,121800,8774166500,42600,42600,42650,42550,201
|
|
20230808,121700,8765600550,42650,42550,42650,42550,114
|
|
20230808,121600,8760742550,42650,42600,42650,42600,298
|
|
20230808,121500,8748047250,42600,42600,42650,42600,54
|
|
20230808,121400,8745745200,42600,42550,42600,42550,1592
|
|
20230808,121300,8677928800,42550,42550,42600,42550,286
|
|
20230808,121200,8665755000,42550,42600,42600,42550,169
|
|
20230808,121100,8658558500,42550,42650,42650,42550,320
|
|
20230808,121000,8644927450,42600,42600,42650,42600,180
|
|
20230808,120900,8637259350,42600,42600,42650,42600,236
|
|
20230808,120800,8627205050,42600,42650,42650,42600,121
|
|
20230808,120700,8622050250,42600,42600,42600,42600,170
|
|
20230808,120600,8614808250,42600,42550,42650,42550,2054
|
|
20230808,120500,8527309400,42550,42600,42600,42550,180
|
|
20230808,120400,8519647000,42550,42600,42650,42550,2902
|
|
20230808,120300,8396030900,42600,42650,42650,42600,73
|
|
20230808,120200,8392919050,42600,42600,42600,42600,175
|
|
20230808,120100,8385464050,42600,42600,42650,42600,309
|
|
20230808,120000,8372292650,42600,42600,42650,42600,184
|
|
20230808,115900,8364446550,42600,42650,42650,42600,512
|
|
20230808,115800,8342617200,42650,42600,42650,42600,108
|
|
20230808,115700,8338012350,42600,42700,42700,42600,548
|
|
20230808,115600,8314644500,42650,42600,42700,42600,679
|
|
20230808,115500,8285684800,42650,42600,42700,42600,1161
|
|
20230808,115400,8236169400,42600,42650,42700,42600,522
|
|
20230808,115300,8213904700,42650,42650,42700,42650,184
|
|
20230808,115200,8206055900,42650,42650,42700,42650,159
|
|
20230808,115100,8199272550,42700,42650,42700,42650,146
|
|
20230808,115000,8193045500,42650,42650,42700,42650,58
|
|
20230808,114900,8190570600,42650,42600,42650,42600,1047
|
|
20230808,114800,8145923100,42600,42650,42700,42600,919
|
|
20230808,114700,8106728150,42650,42650,42700,42650,159
|
|
20230808,114600,8099944200,42650,42700,42750,42650,220
|
|
20230808,114500,8090550650,42700,42700,42750,42700,90
|
|
20230808,114400,8086707500,42700,42700,42750,42650,654
|
|
20230808,114300,8058780350,42650,42700,42750,42650,744
|
|
20230808,114200,8027012950,42700,42750,42750,42700,160
|
|
20230808,114100,8020180300,42700,42750,42800,42700,484
|
|
20230808,114000,7999488000,42750,42700,42800,42700,1497
|
|
20230808,113900,7935480400,42700,42700,42750,42700,154
|
|
20230808,113800,7928904400,42750,42700,42750,42700,31
|
|
20230808,113700,7927580350,42700,42750,42750,42700,109
|
|
20230808,113600,7922925900,42700,42700,42750,42700,707
|
|
20230808,113500,7892706150,42700,42750,42750,42700,104
|
|
20230808,113400,7888264950,42700,42550,42700,42550,3851
|
|
20230808,113300,7724002800,42600,42600,42650,42550,649
|
|
20230808,113200,7696359650,42600,42600,42650,42600,380
|
|
20230808,113100,7680171500,42600,42600,42600,42600,258
|
|
20230808,113000,7669180700,42600,42650,42650,42600,796
|
|
20230808,112900,7635268300,42600,42650,42650,42600,134
|
|
20230808,112800,7629559600,42600,42600,42650,42600,103
|
|
20230808,112700,7625171650,42600,42600,42650,42600,124
|
|
20230808,112600,7619888700,42600,42600,42650,42600,38
|
|
20230808,112500,7618269550,42550,42600,42650,42550,396
|
|
20230808,112400,7601400150,42600,42550,42600,42550,2283
|
|
20230808,112300,7504189000,42550,42550,42600,42550,14
|
|
20230808,112200,7503592900,42550,42600,42600,42550,791
|
|
20230808,112100,7469935150,42600,42550,42600,42550,1252
|
|
20230808,112000,7416649900,42550,42550,42550,42500,399
|
|
20230808,111900,7399683050,42500,42550,42550,42500,495
|
|
20230808,111800,7378627150,42550,42500,42550,42500,306
|
|
20230808,111700,7365608500,42500,42550,42550,42500,188
|
|
20230808,111600,7357615150,42550,42550,42600,42500,2586
|
|
20230808,111500,7247581100,42550,42550,42550,42500,1683
|
|
20230808,111400,7175969500,42550,42600,42600,42550,251
|
|
20230808,111300,7165282550,42550,42550,42600,42550,88
|
|
20230808,111200,7161537000,42550,42550,42600,42550,290
|
|
20230808,111100,7149189150,42550,42600,42600,42550,41
|
|
20230808,111000,7147444450,42550,42550,42600,42550,174
|
|
20230808,110900,7140039800,42550,42600,42600,42550,155
|
|
20230808,110800,7133437500,42600,42600,42650,42600,172
|
|
20230808,110700,7126109100,42600,42600,42650,42600,621
|
|
20230808,110600,7099654450,42550,42500,42600,42500,101
|
|
20230808,110500,7095357800,42500,42550,42550,42500,776
|
|
20230808,110400,7062351800,42550,42550,42550,42500,1430
|
|
20230808,110300,7001505400,42550,42550,42600,42550,2057
|
|
20230808,110200,6913975050,42550,42550,42600,42500,1216
|
|
20230808,110100,6862239650,42550,42550,42600,42550,1067
|
|
20230808,110000,6816838700,42550,42550,42600,42550,303
|
|
20230808,105900,6803945850,42550,42600,42600,42550,1908
|
|
20230808,105800,6722694050,42600,42600,42650,42600,408
|
|
20230808,105700,6705311800,42600,42600,42650,42600,268
|
|
20230808,105600,6693894850,42600,42600,42650,42600,179
|
|
20230808,105500,6686269400,42600,42600,42650,42600,440
|
|
20230808,105400,6667525350,42600,42600,42650,42600,231
|
|
20230808,105300,6657684700,42600,42650,42650,42600,440
|
|
20230808,105200,6638939500,42600,42600,42600,42600,111
|
|
20230808,105100,6634210900,42600,42550,42650,42550,1521
|
|
20230808,105000,6569410850,42550,42550,42600,42550,268
|
|
20230808,104900,6558007300,42600,42550,42600,42550,195
|
|
20230808,104800,6549709050,42550,42600,42600,42550,1502
|
|
20230808,104700,6485798850,42550,42550,42600,42550,246
|
|
20230808,104600,6475325750,42600,42550,42600,42550,685
|
|
20230808,104500,6446145700,42550,42600,42600,42550,642
|
|
20230808,104400,6418796800,42600,42550,42600,42550,1456
|
|
20230808,104300,6356776850,42550,42600,42600,42550,159
|
|
20230808,104200,6350007450,42550,42550,42600,42550,85
|
|
20230808,104100,6346390200,42550,42600,42650,42550,4311
|
|
20230808,104000,6162718500,42600,42600,42650,42550,1505
|
|
20230808,103900,6098607850,42550,42600,42600,42550,268
|
|
20230808,103800,6087194600,42600,42600,42650,42600,256
|
|
20230808,103700,6076288900,42600,42600,42600,42550,302
|
|
20230808,103600,6063424200,42600,42600,42650,42550,995
|
|
20230808,103500,6021039050,42550,42600,42600,42550,806
|
|
20230808,103400,5986711150,42600,42700,42700,42600,255
|
|
20230808,103300,5975845400,42700,42650,42700,42650,684
|
|
20230808,103200,5946647600,42600,42550,42600,42550,762
|
|
20230808,103100,5914187900,42550,42550,42550,42500,1187
|
|
20230808,103000,5863686250,42550,42550,42550,42500,596
|
|
20230808,102900,5838341700,42550,42550,42550,42500,595
|
|
20230808,102800,5813038950,42500,42500,42550,42500,505
|
|
20230808,102700,5791574600,42550,42550,42600,42500,3089
|
|
20230808,102600,5660136250,42550,42600,42600,42550,483
|
|
20230808,102500,5639580500,42600,42600,42650,42550,727
|
|
20230808,102400,5608627300,42600,42650,42650,42600,187
|
|
20230808,102300,5600655600,42600,42550,42700,42550,1987
|
|
20230808,102200,5516024850,42550,42550,42600,42550,1075
|
|
20230808,102100,5470282850,42600,42600,42600,42550,381
|
|
20230808,102000,5454064250,42600,42550,42600,42550,781
|
|
20230808,101900,5420803850,42550,42600,42600,42550,1011
|
|
20230808,101800,5377742200,42600,42600,42650,42550,1694
|
|
20230808,101700,5305577700,42600,42650,42650,42550,3869
|
|
20230808,101600,5140769350,42600,42750,42750,42600,6394
|
|
20230808,101500,4867942550,42750,42750,42750,42700,1420
|
|
20230808,101400,4807254900,42750,42750,42800,42700,836
|
|
20230808,101300,4771524850,42750,42750,42750,42700,3688
|
|
20230808,101200,4613890200,42800,42800,42800,42750,2668
|
|
20230808,101100,4499701150,42750,42800,42850,42750,2331
|
|
20230808,101000,4399970950,42800,42900,42950,42800,2815
|
|
20230808,100900,4279345250,42900,42950,43000,42900,1113
|
|
20230808,100800,4231547800,42950,43000,43000,42950,68
|
|
20230808,100700,4228624700,42950,43000,43000,42950,112
|
|
20230808,100600,4223813150,42950,42950,43000,42950,226
|
|
20230808,100500,4214105500,42900,42900,42900,42900,6
|
|
20230808,100400,4213848100,42950,42950,43000,42900,534
|
|
20230808,100300,4190919250,42900,42950,42950,42900,246
|
|
20230808,100200,4180356450,43000,42950,43000,42900,984
|
|
20230808,100100,4138094700,42950,42950,43000,42900,2234
|
|
20230808,100000,4042220400,43000,43000,43050,43000,261
|
|
20230808,095900,4030996300,43000,43050,43050,43000,1042
|
|
20230808,095800,3986189800,43050,43050,43050,43000,312
|
|
20230808,095700,3972758350,43050,42950,43050,42950,112
|
|
20230808,095600,3967936950,43000,43000,43050,43000,326
|
|
20230808,095500,3953917700,43050,43050,43050,43000,83
|
|
20230808,095400,3950346050,43000,43050,43050,43000,1252
|
|
20230808,095300,3896509800,43050,43100,43100,43050,515
|
|
20230808,095200,3874337350,43100,43100,43150,43100,1752
|
|
20230808,095100,3798826050,43100,43100,43100,43050,188
|
|
20230808,095000,3790723650,43100,43050,43100,43000,974
|
|
20230808,094900,3748798100,43050,43050,43050,43050,142
|
|
20230808,094800,3742685000,43050,43050,43100,43050,292
|
|
20230808,094700,3730113550,43050,43100,43100,43050,1174
|
|
20230808,094600,3679531450,43100,43100,43150,43050,1780
|
|
20230808,094500,3602812550,43100,43050,43100,43050,224
|
|
20230808,094400,3593169200,43050,43100,43100,42950,4818
|
|
20230808,094300,3385933200,43050,43150,43150,43050,1973
|
|
20230808,094200,3300917450,43150,43100,43150,43100,234
|
|
20230808,094100,3290823450,43150,43150,43200,43100,853
|
|
20230808,094000,3254020900,43200,43250,43250,43200,368
|
|
20230808,093900,3238120200,43250,43200,43250,43150,1782
|
|
20230808,093800,3161130750,43150,43200,43200,43150,4094
|
|
20230808,093700,2984270050,43200,43100,43200,43100,1469
|
|
20230808,093600,2920906300,43100,43100,43100,43050,251
|
|
20230808,093500,2910091250,43100,43100,43100,43050,473
|
|
20230808,093400,2889705150,43100,43150,43150,43100,966
|
|
20230808,093300,2848057300,43150,43100,43150,43100,1175
|
|
20230808,093200,2797413300,43100,43050,43200,43050,3601
|
|
20230808,093100,2642179250,43000,43050,43050,43000,2041
|
|
20230808,093000,2554408750,43050,43100,43100,43050,110
|
|
20230808,092900,2549672950,43050,43100,43100,43050,1674
|
|
20230808,092800,2477604550,43100,43100,43100,43100,1790
|
|
20230808,092700,2400455550,43100,43050,43100,43050,178
|
|
20230808,092600,2392788300,43100,43050,43100,43050,203
|
|
20230808,092500,2384049000,43100,43050,43100,43000,768
|
|
20230808,092400,2350985050,43050,43000,43050,43000,685
|
|
20230808,092300,2321513450,43000,42850,43100,42850,2026
|
|
20230808,092200,2234485900,42800,42800,42850,42800,854
|
|
20230808,092100,2197928750,42800,42750,42850,42700,2403
|
|
20230808,092000,2095241850,42750,42800,42800,42750,734
|
|
20230808,091900,2063850550,42800,42700,42850,42700,1729
|
|
20230808,091800,1989907650,42700,42700,42750,42700,958
|
|
20230808,091700,1948999500,42700,42850,42850,42700,3338
|
|
20230808,091600,1806263300,42850,43000,43000,42850,3795
|
|
20230808,091500,1643231750,43050,43100,43100,43050,984
|
|
20230808,091400,1600851500,43150,43100,43150,43100,315
|
|
20230808,091300,1587263850,43100,43100,43100,43050,1648
|
|
20230808,091200,1516248150,43150,43200,43200,43100,569
|
|
20230808,091100,1491694650,43100,43100,43100,42950,2818
|
|
20230808,091000,1370491700,43100,43150,43200,43050,4524
|
|
20230808,090900,1175452400,43150,43200,43200,43150,1064
|
|
20230808,090800,1129498950,43200,43150,43300,43150,2888
|
|
20230808,090700,1004693800,43100,43200,43250,43100,6459
|
|
20230808,090600,725761450,43250,43200,43250,43150,3953
|
|
20230808,090500,555021400,43250,43250,43250,43200,987
|
|
20230808,090400,512343350,43250,43250,43300,43200,564
|
|
20230808,090300,487958200,43300,43350,43350,43200,2471
|
|
20230808,090200,380991650,43300,43450,43500,43300,3319
|
|
20230808,090100,237088200,43450,43200,43550,43200,2815
|
|
20230808,090000,114938500,43300,43350,43350,43150,2655
|