677 lines
36 KiB
CSV
677 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,201400,16267148400,44050,44050,44050,44050,19497
|
|
20230811,201300,16267148400,44050,44050,44050,44050,0
|
|
20230811,201200,16267148400,44050,44050,44050,44050,0
|
|
20230811,201100,16267148400,44050,44050,44050,44050,0
|
|
20230811,201000,16267148400,44050,44050,44050,44050,0
|
|
20230811,200900,16267148400,44050,44050,44050,44050,0
|
|
20230811,200800,16267148400,44050,44050,44050,44050,0
|
|
20230811,200700,16267148400,44050,44050,44050,44050,0
|
|
20230811,200600,16267148400,44050,44050,44050,44050,0
|
|
20230811,200500,16267148400,44050,44050,44050,44050,0
|
|
20230811,200400,16267148400,44050,44050,44050,44050,0
|
|
20230811,200300,16267148400,44050,44050,44050,44050,0
|
|
20230811,200200,16267148400,44050,44050,44050,44050,0
|
|
20230811,200100,16267148400,44050,44050,44050,44050,0
|
|
20230811,200000,16267148400,44050,44050,44050,44050,0
|
|
20230811,195900,16267148400,44050,44050,44050,44050,0
|
|
20230811,195800,16267148400,44050,44050,44050,44050,0
|
|
20230811,195700,16267148400,44050,44050,44050,44050,0
|
|
20230811,195600,16267148400,44050,44050,44050,44050,0
|
|
20230811,195500,16267148400,44050,44050,44050,44050,0
|
|
20230811,195400,16267148400,44050,44050,44050,44050,0
|
|
20230811,195300,16267148400,44050,44050,44050,44050,0
|
|
20230811,195200,16267148400,44050,44050,44050,44050,0
|
|
20230811,195100,16267148400,44050,44050,44050,44050,0
|
|
20230811,195000,16267148400,44050,44050,44050,44050,0
|
|
20230811,194900,16267148400,44050,44050,44050,44050,0
|
|
20230811,194800,16267148400,44050,44050,44050,44050,0
|
|
20230811,194700,16267148400,44050,44050,44050,44050,0
|
|
20230811,194600,16267148400,44050,44050,44050,44050,0
|
|
20230811,194500,16267148400,44050,44050,44050,44050,0
|
|
20230811,194400,16267148400,44050,44050,44050,44050,19497
|
|
20230811,194300,16267148400,44050,44050,44050,44050,0
|
|
20230811,194200,16267148400,44050,44050,44050,44050,0
|
|
20230811,194100,16267148400,44050,44050,44050,44050,0
|
|
20230811,194000,16267148400,44050,44050,44050,44050,0
|
|
20230811,193900,16267148400,44050,44050,44050,44050,0
|
|
20230811,193800,16267148400,44050,44050,44050,44050,0
|
|
20230811,193700,16267148400,44050,44050,44050,44050,0
|
|
20230811,193600,16267148400,44050,44050,44050,44050,0
|
|
20230811,193500,16267148400,44050,44050,44050,44050,0
|
|
20230811,193400,16267148400,44050,44050,44050,44050,0
|
|
20230811,193300,16267148400,44050,44050,44050,44050,0
|
|
20230811,193200,16267148400,44050,44050,44050,44050,0
|
|
20230811,193100,16267148400,44050,44050,44050,44050,0
|
|
20230811,193000,16267148400,44050,44050,44050,44050,0
|
|
20230811,192900,16267148400,44050,44050,44050,44050,0
|
|
20230811,192800,16267148400,44050,44050,44050,44050,0
|
|
20230811,192700,16267148400,44050,44050,44050,44050,0
|
|
20230811,192600,16267148400,44050,44050,44050,44050,0
|
|
20230811,192500,16267148400,44050,44050,44050,44050,0
|
|
20230811,192400,16267148400,44050,44050,44050,44050,0
|
|
20230811,192300,16267148400,44050,44050,44050,44050,0
|
|
20230811,192200,16267148400,44050,44050,44050,44050,0
|
|
20230811,192100,16267148400,44050,44050,44050,44050,0
|
|
20230811,192000,16267148400,44050,44050,44050,44050,0
|
|
20230811,191900,16267148400,44050,44050,44050,44050,0
|
|
20230811,191800,16267148400,44050,44050,44050,44050,0
|
|
20230811,191700,16267148400,44050,44050,44050,44050,0
|
|
20230811,191600,16267148400,44050,44050,44050,44050,0
|
|
20230811,191500,16267148400,44050,44050,44050,44050,0
|
|
20230811,191400,16267148400,44050,44050,44050,44050,19497
|
|
20230811,191300,16267148400,44050,44050,44050,44050,0
|
|
20230811,191200,16267148400,44050,44050,44050,44050,0
|
|
20230811,191100,16267148400,44050,44050,44050,44050,0
|
|
20230811,191000,16267148400,44050,44050,44050,44050,0
|
|
20230811,190900,16267148400,44050,44050,44050,44050,0
|
|
20230811,190800,16267148400,44050,44050,44050,44050,0
|
|
20230811,190700,16267148400,44050,44050,44050,44050,0
|
|
20230811,190600,16267148400,44050,44050,44050,44050,0
|
|
20230811,190500,16267148400,44050,44050,44050,44050,0
|
|
20230811,190400,16267148400,44050,44050,44050,44050,0
|
|
20230811,190300,16267148400,44050,44050,44050,44050,0
|
|
20230811,190200,16267148400,44050,44050,44050,44050,0
|
|
20230811,190100,16267148400,44050,44050,44050,44050,0
|
|
20230811,190000,16267148400,44050,44050,44050,44050,0
|
|
20230811,185900,16267148400,44050,44050,44050,44050,0
|
|
20230811,185800,16267148400,44050,44050,44050,44050,0
|
|
20230811,185700,16267148400,44050,44050,44050,44050,0
|
|
20230811,185600,16267148400,44050,44050,44050,44050,0
|
|
20230811,185500,16267148400,44050,44050,44050,44050,0
|
|
20230811,185400,16267148400,44050,44050,44050,44050,0
|
|
20230811,185300,16267148400,44050,44050,44050,44050,0
|
|
20230811,185200,16267148400,44050,44050,44050,44050,0
|
|
20230811,185100,16267148400,44050,44050,44050,44050,0
|
|
20230811,185000,16267148400,44050,44050,44050,44050,0
|
|
20230811,184900,16267148400,44050,44050,44050,44050,0
|
|
20230811,184800,16267148400,44050,44050,44050,44050,0
|
|
20230811,184700,16267148400,44050,44050,44050,44050,0
|
|
20230811,184600,16267148400,44050,44050,44050,44050,0
|
|
20230811,184500,16267148400,44050,44050,44050,44050,0
|
|
20230811,184400,16267148400,44050,44050,44050,44050,19497
|
|
20230811,184300,16267148400,44050,44050,44050,44050,0
|
|
20230811,184200,16267148400,44050,44050,44050,44050,0
|
|
20230811,184100,16267148400,44050,44050,44050,44050,0
|
|
20230811,184000,16267148400,44050,44050,44050,44050,0
|
|
20230811,183900,16267148400,44050,44050,44050,44050,0
|
|
20230811,183800,16267148400,44050,44050,44050,44050,0
|
|
20230811,183700,16267148400,44050,44050,44050,44050,0
|
|
20230811,183600,16267148400,44050,44050,44050,44050,0
|
|
20230811,183500,16267148400,44050,44050,44050,44050,0
|
|
20230811,183400,16267148400,44050,44050,44050,44050,0
|
|
20230811,183300,16267148400,44050,44050,44050,44050,0
|
|
20230811,183200,16267148400,44050,44050,44050,44050,0
|
|
20230811,183100,16267148400,44050,44050,44050,44050,0
|
|
20230811,183000,16267148400,44050,44050,44050,44050,0
|
|
20230811,182900,16267148400,44050,44050,44050,44050,0
|
|
20230811,182800,16267148400,44050,44050,44050,44050,0
|
|
20230811,182700,16267148400,44050,44050,44050,44050,0
|
|
20230811,182600,16267148400,44050,44050,44050,44050,0
|
|
20230811,182500,16267148400,44050,44050,44050,44050,0
|
|
20230811,182400,16267148400,44050,44050,44050,44050,0
|
|
20230811,182300,16267148400,44050,44050,44050,44050,0
|
|
20230811,182200,16267148400,44050,44050,44050,44050,0
|
|
20230811,182100,16267148400,44050,44050,44050,44050,0
|
|
20230811,182000,16267148400,44050,44050,44050,44050,0
|
|
20230811,181900,16267148400,44050,44050,44050,44050,0
|
|
20230811,181800,16267148400,44050,44050,44050,44050,0
|
|
20230811,181700,16267148400,44050,44050,44050,44050,0
|
|
20230811,181600,16267148400,44050,44050,44050,44050,0
|
|
20230811,181500,16267148400,44050,44050,44050,44050,0
|
|
20230811,181400,16267148400,44050,44050,44050,44050,19497
|
|
20230811,181300,16267148400,44050,44050,44050,44050,0
|
|
20230811,181200,16267148400,44050,44050,44050,44050,0
|
|
20230811,181100,16267148400,44050,44050,44050,44050,0
|
|
20230811,181000,16267148400,44050,44050,44050,44050,0
|
|
20230811,180900,16267148400,44050,44050,44050,44050,0
|
|
20230811,180800,16267148400,44050,44050,44050,44050,0
|
|
20230811,180700,16267148400,44050,44050,44050,44050,0
|
|
20230811,180600,16267148400,44050,44050,44050,44050,0
|
|
20230811,180500,16267148400,44050,44050,44050,44050,0
|
|
20230811,180400,16267148400,44050,44050,44050,44050,0
|
|
20230811,180300,16267148400,44050,44050,44050,44050,0
|
|
20230811,180200,16267148400,44050,44050,44050,44050,0
|
|
20230811,180100,16267148400,44050,44050,44050,44050,0
|
|
20230811,180000,16267148400,44050,44050,44050,44050,0
|
|
20230811,175900,16267148400,44050,44050,44050,44050,0
|
|
20230811,175800,16267148400,44050,44050,44050,44050,0
|
|
20230811,175700,16267148400,44050,44050,44050,44050,0
|
|
20230811,175600,16267148400,44050,44050,44050,44050,0
|
|
20230811,175500,16267148400,44050,44050,44050,44050,0
|
|
20230811,175400,16267148400,44050,44050,44050,44050,0
|
|
20230811,175300,16267148400,44050,44050,44050,44050,0
|
|
20230811,175200,16267148400,44050,44050,44050,44050,0
|
|
20230811,175100,16267148400,44050,44050,44050,44050,0
|
|
20230811,175000,16267148400,44050,44050,44050,44050,0
|
|
20230811,174900,16267148400,44050,44050,44050,44050,0
|
|
20230811,174800,16267148400,44050,44050,44050,44050,0
|
|
20230811,174700,16267148400,44050,44050,44050,44050,0
|
|
20230811,174600,16267148400,44050,44050,44050,44050,0
|
|
20230811,174500,16267148400,44050,44050,44050,44050,0
|
|
20230811,174400,16267148400,44050,44050,44050,44050,19497
|
|
20230811,174300,16267148400,44050,44050,44050,44050,0
|
|
20230811,174200,16267148400,44050,44050,44050,44050,0
|
|
20230811,174100,16267148400,44050,44050,44050,44050,0
|
|
20230811,174000,16267148400,44050,44050,44050,44050,0
|
|
20230811,173900,16267148400,44050,44050,44050,44050,0
|
|
20230811,173800,16267148400,44050,44050,44050,44050,0
|
|
20230811,173700,16267148400,44050,44050,44050,44050,0
|
|
20230811,173600,16267148400,44050,44050,44050,44050,0
|
|
20230811,173500,16267148400,44050,44050,44050,44050,0
|
|
20230811,173400,16267148400,44050,44050,44050,44050,0
|
|
20230811,173300,16267148400,44050,44050,44050,44050,0
|
|
20230811,173200,16267148400,44050,44050,44050,44050,0
|
|
20230811,173100,16267148400,44050,44050,44050,44050,0
|
|
20230811,173000,16267148400,44050,44050,44050,44050,0
|
|
20230811,172900,16267148400,44050,44050,44050,44050,0
|
|
20230811,172800,16267148400,44050,44050,44050,44050,0
|
|
20230811,172700,16267148400,44050,44050,44050,44050,0
|
|
20230811,172600,16267148400,44050,44050,44050,44050,0
|
|
20230811,172500,16267148400,44050,44050,44050,44050,0
|
|
20230811,172400,16267148400,44050,44050,44050,44050,0
|
|
20230811,172300,16267148400,44050,44050,44050,44050,0
|
|
20230811,172200,16267148400,44050,44050,44050,44050,0
|
|
20230811,172100,16267148400,44050,44050,44050,44050,0
|
|
20230811,172000,16267148400,44050,44050,44050,44050,0
|
|
20230811,171900,16267148400,44050,44050,44050,44050,0
|
|
20230811,171800,16267148400,44050,44050,44050,44050,0
|
|
20230811,171700,16267148400,44050,44050,44050,44050,0
|
|
20230811,171600,16267148400,44050,44050,44050,44050,0
|
|
20230811,171500,16267148400,44050,44050,44050,44050,0
|
|
20230811,171400,16267148400,44050,44050,44050,44050,19497
|
|
20230811,171300,16267148400,44050,44050,44050,44050,0
|
|
20230811,171200,16267148400,44050,44050,44050,44050,0
|
|
20230811,171100,16267148400,44050,44050,44050,44050,0
|
|
20230811,171000,16267148400,44050,44050,44050,44050,0
|
|
20230811,170900,16267148400,44050,44050,44050,44050,0
|
|
20230811,170800,16267148400,44050,44050,44050,44050,0
|
|
20230811,170700,16267148400,44050,44050,44050,44050,0
|
|
20230811,170600,16267148400,44050,44050,44050,44050,0
|
|
20230811,170500,16267148400,44050,44050,44050,44050,0
|
|
20230811,170400,16267148400,44050,44050,44050,44050,0
|
|
20230811,170300,16267148400,44050,44050,44050,44050,0
|
|
20230811,170200,16267148400,44050,44050,44050,44050,0
|
|
20230811,170100,16267148400,44050,44050,44050,44050,0
|
|
20230811,170000,16267148400,44050,44050,44050,44050,0
|
|
20230811,165900,16267148400,44050,44050,44050,44050,0
|
|
20230811,165800,16267148400,44050,44050,44050,44050,0
|
|
20230811,165700,16267148400,44050,44050,44050,44050,0
|
|
20230811,165600,16267148400,44050,44050,44050,44050,0
|
|
20230811,165500,16267148400,44050,44050,44050,44050,0
|
|
20230811,165400,16267148400,44050,44050,44050,44050,0
|
|
20230811,165300,16267148400,44050,44050,44050,44050,0
|
|
20230811,165200,16267148400,44050,44050,44050,44050,0
|
|
20230811,165100,16267148400,44050,44050,44050,44050,0
|
|
20230811,165000,16267148400,44050,44050,44050,44050,0
|
|
20230811,164900,16267148400,44050,44050,44050,44050,0
|
|
20230811,164800,16267148400,44050,44050,44050,44050,0
|
|
20230811,164700,16267148400,44050,44050,44050,44050,0
|
|
20230811,164600,16267148400,44050,44050,44050,44050,0
|
|
20230811,164500,16267148400,44050,44050,44050,44050,0
|
|
20230811,164400,16267148400,44050,44050,44050,44050,19497
|
|
20230811,164300,16267148400,44050,44050,44050,44050,0
|
|
20230811,164200,16267148400,44050,44050,44050,44050,0
|
|
20230811,164100,16267148400,44050,44050,44050,44050,0
|
|
20230811,164000,16267148400,44050,44050,44050,44050,0
|
|
20230811,163900,16267148400,44050,44050,44050,44050,0
|
|
20230811,163800,16267148400,44050,44050,44050,44050,0
|
|
20230811,163700,16267148400,44050,44050,44050,44050,0
|
|
20230811,163600,16267148400,44050,44050,44050,44050,0
|
|
20230811,163500,16267148400,44050,44050,44050,44050,0
|
|
20230811,163400,16267148400,44050,44050,44050,44050,0
|
|
20230811,163300,16267148400,44050,44050,44050,44050,0
|
|
20230811,163200,16267148400,44050,44050,44050,44050,0
|
|
20230811,163100,16267148400,44050,44050,44050,44050,0
|
|
20230811,163000,16267148400,44050,44050,44050,44050,0
|
|
20230811,162900,16267148400,44050,44050,44050,44050,0
|
|
20230811,162800,16267148400,44050,44050,44050,44050,0
|
|
20230811,162700,16267148400,44050,44050,44050,44050,0
|
|
20230811,162600,16267148400,44050,44050,44050,44050,0
|
|
20230811,162500,16267148400,44050,44050,44050,44050,0
|
|
20230811,162400,16267148400,44050,44050,44050,44050,0
|
|
20230811,162300,16267148400,44050,44050,44050,44050,0
|
|
20230811,162200,16267148400,44050,44050,44050,44050,0
|
|
20230811,162100,16267148400,44050,44050,44050,44050,0
|
|
20230811,162000,16267148400,44050,44050,44050,44050,0
|
|
20230811,161900,16267148400,44050,44050,44050,44050,0
|
|
20230811,161800,16267148400,44050,44050,44050,44050,0
|
|
20230811,161700,16267148400,44050,44050,44050,44050,0
|
|
20230811,161600,16267148400,44050,44050,44050,44050,0
|
|
20230811,161500,16267148400,44050,44050,44050,44050,0
|
|
20230811,161400,16267148400,44050,44050,44050,44050,19497
|
|
20230811,161300,16267148400,44050,44050,44050,44050,0
|
|
20230811,161200,16267148400,44050,44050,44050,44050,0
|
|
20230811,161100,16267148400,44050,44050,44050,44050,0
|
|
20230811,161000,16267148400,44050,44050,44050,44050,0
|
|
20230811,160900,16267148400,44050,44050,44050,44050,0
|
|
20230811,160800,16267148400,44050,44050,44050,44050,0
|
|
20230811,160700,16267148400,44050,44050,44050,44050,0
|
|
20230811,160600,16267148400,44050,44050,44050,44050,0
|
|
20230811,160500,16267148400,44050,44050,44050,44050,0
|
|
20230811,160400,16267148400,44050,44050,44050,44050,0
|
|
20230811,160300,16267148400,44050,44050,44050,44050,0
|
|
20230811,160200,16267148400,44050,44050,44050,44050,0
|
|
20230811,160100,16267148400,44050,44050,44050,44050,0
|
|
20230811,160000,16267148400,44050,44050,44050,44050,0
|
|
20230811,155900,16267148400,44050,44050,44050,44050,0
|
|
20230811,155800,16267148400,44050,44050,44050,44050,0
|
|
20230811,155700,16267148400,44050,44050,44050,44050,0
|
|
20230811,155600,16267148400,44050,44050,44050,44050,0
|
|
20230811,155500,16267148400,44050,44050,44050,44050,0
|
|
20230811,155400,16267148400,44050,44050,44050,44050,0
|
|
20230811,155300,16267148400,44050,44050,44050,44050,0
|
|
20230811,155200,16267148400,44050,44050,44050,44050,0
|
|
20230811,155100,16267148400,44050,44050,44050,44050,0
|
|
20230811,155000,16267148400,44050,44050,44050,44050,0
|
|
20230811,154900,16267148400,44050,44050,44050,44050,0
|
|
20230811,154800,16267148400,44050,44050,44050,44050,0
|
|
20230811,154700,16267148400,44050,44050,44050,44050,0
|
|
20230811,154600,16267148400,44050,44050,44050,44050,0
|
|
20230811,154500,16267148400,44050,44050,44050,44050,0
|
|
20230811,154400,16267148400,44050,44050,44050,44050,19497
|
|
20230811,154300,16267148400,44050,44050,44050,44050,0
|
|
20230811,154200,16267148400,44050,44050,44050,44050,0
|
|
20230811,154100,16267148400,44050,44050,44050,44050,0
|
|
20230811,154000,16267148400,44050,44050,44050,44050,0
|
|
20230811,153900,16267148400,44050,44050,44050,44050,0
|
|
20230811,153800,16267148400,44050,44050,44050,44050,0
|
|
20230811,153700,16267148400,44050,44050,44050,44050,0
|
|
20230811,153600,16267148400,44050,44050,44050,44050,0
|
|
20230811,153500,16267148400,44050,44050,44050,44050,0
|
|
20230811,153400,16267148400,44050,44050,44050,44050,0
|
|
20230811,153300,16267148400,44050,44050,44050,44050,0
|
|
20230811,153200,16267148400,44050,44050,44050,44050,0
|
|
20230811,153100,16267148400,44050,44050,44050,44050,0
|
|
20230811,153000,16267148400,44050,44050,44050,44050,19497
|
|
20230811,152900,15408305550,43900,43900,43900,43900,0
|
|
20230811,152800,15408305550,43900,43900,43900,43900,0
|
|
20230811,152700,15408305550,43900,43900,43900,43900,0
|
|
20230811,152600,15408305550,43900,43900,43900,43900,0
|
|
20230811,152500,15408305550,43900,43900,43900,43900,0
|
|
20230811,152400,15408305550,43900,43900,43900,43900,0
|
|
20230811,152300,15408305550,43900,43900,43900,43900,0
|
|
20230811,152200,15408305550,43900,43900,43900,43900,0
|
|
20230811,152100,15408305550,43900,43900,43900,43900,0
|
|
20230811,152000,15408305550,43900,43900,43900,43900,0
|
|
20230811,151900,15408305550,43900,43900,43950,43850,1491
|
|
20230811,151800,15342882800,43850,43800,43900,43800,1712
|
|
20230811,151700,15267749050,43850,43800,43850,43750,1142
|
|
20230811,151600,15217705250,43800,43650,43800,43650,2829
|
|
20230811,151500,15094000250,43700,43650,43700,43650,818
|
|
20230811,151400,15058255000,43700,43700,43750,43650,5447
|
|
20230811,151300,14820225950,43700,43700,43750,43700,584
|
|
20230811,151200,14794683500,43700,43700,43750,43700,503
|
|
20230811,151100,14772700850,43700,43800,43800,43700,2393
|
|
20230811,151000,14668013650,43750,43750,43800,43750,2296
|
|
20230811,150900,14567538500,43750,43800,43800,43750,2702
|
|
20230811,150800,14449193050,43800,43800,43800,43750,215
|
|
20230811,150700,14439777600,43800,43800,43800,43750,187
|
|
20230811,150600,14431588450,43800,43800,43800,43750,220
|
|
20230811,150500,14421953900,43750,43800,43800,43750,264
|
|
20230811,150400,14410399150,43800,43800,43800,43750,1465
|
|
20230811,150300,14346234600,43800,43750,43800,43750,577
|
|
20230811,150200,14320971200,43750,43850,43850,43750,4128
|
|
20230811,150100,14140192900,43850,43850,43850,43800,224
|
|
20230811,150000,14130374150,43850,43850,43850,43800,360
|
|
20230811,145900,14114591200,43800,43800,43850,43800,627
|
|
20230811,145800,14087103800,43800,43800,43850,43800,250
|
|
20230811,145700,14076143000,43800,43800,43850,43800,212
|
|
20230811,145600,14066852350,43850,43800,43850,43800,302
|
|
20230811,145500,14053613900,43800,43800,43850,43800,314
|
|
20230811,145400,14039850050,43850,43850,43850,43800,322
|
|
20230811,145300,14025733650,43850,43800,43900,43800,307
|
|
20230811,145200,14012272850,43800,43800,43850,43800,204
|
|
20230811,145100,14003329800,43800,43850,43900,43800,274
|
|
20230811,145000,13991318300,43850,43800,43900,43800,1632
|
|
20230811,144900,13919764200,43800,43850,43850,43800,415
|
|
20230811,144800,13901567700,43800,43800,43800,43750,648
|
|
20230811,144700,13873188550,43750,43800,43800,43750,165
|
|
20230811,144600,13865964600,43750,43800,43800,43750,230
|
|
20230811,144500,13855891650,43750,43750,43800,43750,275
|
|
20230811,144400,13843853500,43750,43750,43800,43750,246
|
|
20230811,144300,13833080750,43750,43800,43800,43750,222
|
|
20230811,144200,13823358850,43750,43800,43800,43750,133
|
|
20230811,144100,13817537050,43800,43850,43850,43750,451
|
|
20230811,144000,13797785100,43800,43800,43850,43800,359
|
|
20230811,143900,13782050300,43800,43950,43950,43800,3784
|
|
20230811,143800,13616095250,43900,43950,44000,43900,2717
|
|
20230811,143700,13496682550,43950,43900,43950,43900,660
|
|
20230811,143600,13467686400,43950,43950,43950,43900,502
|
|
20230811,143500,13445627950,43950,43900,43950,43900,294
|
|
20230811,143400,13432707450,43900,43900,43950,43900,308
|
|
20230811,143300,13419172700,43950,43950,43950,43900,390
|
|
20230811,143200,13402038100,43950,43950,43950,43900,188
|
|
20230811,143100,13393778350,43950,43950,43950,43900,203
|
|
20230811,143000,13384859650,43950,43950,43950,43900,161
|
|
20230811,142900,13377785700,43950,43900,43950,43900,231
|
|
20230811,142800,13367635200,43950,43950,43950,43900,2381
|
|
20230811,142700,13262999250,43900,43900,43950,43900,110
|
|
20230811,142600,13258168000,43950,43900,43950,43900,330
|
|
20230811,142500,13243668900,43950,43950,43950,43900,289
|
|
20230811,142400,13230971050,43950,43950,43950,43900,191
|
|
20230811,142300,13222581200,43900,43950,43950,43900,159
|
|
20230811,142200,13215595650,43900,43900,43950,43900,473
|
|
20230811,142100,13194811900,43900,43900,43950,43900,361
|
|
20230811,142000,13178956650,43900,43900,43950,43900,176
|
|
20230811,141900,13171224850,43950,43950,43950,43900,329
|
|
20230811,141800,13156771050,43950,43900,43950,43900,174
|
|
20230811,141700,13149127000,43950,43900,43950,43900,367
|
|
20230811,141600,13133012400,43900,43900,43950,43900,317
|
|
20230811,141500,13119084650,43950,43950,43950,43900,653
|
|
20230811,141400,13090414000,43950,43900,43950,43900,227
|
|
20230811,141300,13080441450,43900,43950,43950,43900,117
|
|
20230811,141200,13075300350,43900,43900,43950,43900,312
|
|
20230811,141100,13061597850,43900,43900,43950,43900,917
|
|
20230811,141000,13021334950,43950,43900,43950,43900,51
|
|
20230811,140900,13019095800,43900,43900,43950,43900,230
|
|
20230811,140800,13008988900,43950,43950,44000,43900,3455
|
|
20230811,140700,12857148750,43950,44000,44000,43950,419
|
|
20230811,140600,12838732100,44000,43950,44000,43950,236
|
|
20230811,140500,12828351550,44000,43950,44000,43950,349
|
|
20230811,140400,12813001500,44000,43950,44000,43950,265
|
|
20230811,140300,12801343700,43950,44000,44000,43950,230
|
|
20230811,140200,12791229100,43950,44000,44000,43950,363
|
|
20230811,140100,12775261300,44000,44000,44000,43950,351
|
|
20230811,140000,12759825600,44000,44000,44000,43950,750
|
|
20230811,135900,12726847600,44000,44000,44000,43950,850
|
|
20230811,135800,12689461000,44000,44000,44000,43950,544
|
|
20230811,135700,12665526500,44000,43950,44000,43950,158
|
|
20230811,135600,12658578850,44000,43950,44000,43950,235
|
|
20230811,135500,12648241500,44000,43950,44000,43950,173
|
|
20230811,135400,12640631300,43950,43950,44000,43950,378
|
|
20230811,135300,12624014550,43950,44000,44000,43950,499
|
|
20230811,135200,12602060650,43950,44000,44000,43950,340
|
|
20230811,135100,12587104250,44000,44000,44000,43950,170
|
|
20230811,135000,12579626550,43950,43950,44000,43950,669
|
|
20230811,134900,12550193800,43950,44000,44000,43950,397
|
|
20230811,134800,12532726850,44000,44000,44000,43950,180
|
|
20230811,134700,12524809100,44000,44000,44000,43950,97
|
|
20230811,134600,12520542100,43950,44000,44000,43950,560
|
|
20230811,134500,12495904200,44000,44000,44000,43950,301
|
|
20230811,134400,12482662150,44000,43950,44000,43950,189
|
|
20230811,134300,12474350000,43950,44000,44000,43950,136
|
|
20230811,134200,12468366800,43950,43950,44000,43950,1966
|
|
20230811,134100,12381948950,43900,43950,43950,43900,151
|
|
20230811,134000,12375316600,43950,43900,43950,43900,177
|
|
20230811,133900,12367539200,43900,43950,43950,43900,247
|
|
20230811,133800,12356686600,43950,43950,43950,43900,229
|
|
20230811,133700,12346624250,43950,43900,43950,43900,359
|
|
20230811,133600,12330862600,43900,43900,43950,43900,121
|
|
20230811,133500,12325546450,43950,43950,43950,43900,174
|
|
20230811,133400,12317901400,43900,43950,43950,43900,121
|
|
20230811,133300,12312586400,43900,43950,43950,43900,643
|
|
20230811,133200,12284354450,43950,43900,43950,43900,300
|
|
20230811,133100,12271177200,43900,43950,43950,43900,347
|
|
20230811,133000,12255941000,43950,43950,44000,43900,769
|
|
20230811,132900,12222143500,43950,44000,44050,43950,5077
|
|
20230811,132800,11998753900,44050,44050,44050,44000,266
|
|
20230811,132700,11987038050,44050,44000,44050,44000,1247
|
|
20230811,132600,11932137000,44000,44050,44050,44000,225
|
|
20230811,132500,11922230700,44000,44000,44050,44000,310
|
|
20230811,132400,11908577250,44050,44050,44050,44000,644
|
|
20230811,132300,11880216350,44050,44050,44100,44000,507
|
|
20230811,132200,11857885700,44050,44050,44050,44000,486
|
|
20230811,132100,11836480200,44050,44000,44050,44000,88
|
|
20230811,132000,11832605150,44050,44000,44050,44000,188
|
|
20230811,131900,11824326550,44050,44050,44100,44000,210
|
|
20230811,131800,11815075800,44050,44050,44050,44000,345
|
|
20230811,131700,11799880300,44000,44050,44050,44000,1920
|
|
20230811,131600,11715307350,44050,44050,44100,44050,255
|
|
20230811,131500,11704070650,44050,44050,44100,44050,2186
|
|
20230811,131400,11607769700,44100,44050,44100,44050,221
|
|
20230811,131300,11598024700,44050,44050,44100,44050,219
|
|
20230811,131200,11588368300,44100,44100,44100,44050,155
|
|
20230811,131100,11581534750,44100,44050,44100,44050,350
|
|
20230811,131000,11566104150,44050,44050,44100,44050,112
|
|
20230811,130900,11561167100,44100,44100,44150,44100,1373
|
|
20230811,130800,11500613700,44100,44100,44150,44100,692
|
|
20230811,130700,11470064650,44150,44100,44150,44100,139
|
|
20230811,130600,11463929100,44100,44100,44150,44100,433
|
|
20230811,130500,11444814050,44150,44100,44150,44100,216
|
|
20230811,130400,11435280000,44150,44150,44150,44100,575
|
|
20230811,130300,11409894700,44150,44200,44200,44150,87
|
|
20230811,130200,11406052100,44150,44150,44150,44100,486
|
|
20230811,130100,11384596850,44200,44150,44200,44150,673
|
|
20230811,130000,11354859300,44150,44100,44150,44100,210
|
|
20230811,125900,11345589100,44100,44200,44200,44100,140
|
|
20230811,125800,11339407600,44100,44200,44200,44100,894
|
|
20230811,125700,11299940050,44150,44150,44200,44150,246
|
|
20230811,125600,11289068700,44200,44100,44200,44100,593
|
|
20230811,125500,11262867950,44150,44150,44150,44100,955
|
|
20230811,125400,11220705750,44150,44100,44150,44100,133
|
|
20230811,125300,11214836550,44100,44100,44150,44100,77
|
|
20230811,125200,11211439400,44100,44100,44150,44100,329
|
|
20230811,125100,11196925650,44150,44100,44150,44100,200
|
|
20230811,125000,11188097200,44100,44100,44150,44100,48
|
|
20230811,124900,11185978850,44100,44200,44200,44100,874
|
|
20230811,124800,11147415000,44150,44050,44200,44050,1110
|
|
20230811,124700,11098439700,44050,44050,44100,44050,206
|
|
20230811,124600,11089357650,44100,44100,44100,44050,156
|
|
20230811,124500,11082478750,44050,44050,44100,44050,35
|
|
20230811,124400,11080936800,44100,44050,44100,44050,576
|
|
20230811,124300,11055555950,44050,44100,44100,44050,80
|
|
20230811,124200,11052029950,44100,44100,44150,44050,2128
|
|
20230811,124100,10958183250,44100,44100,44150,44050,1107
|
|
20230811,124000,10909354600,44050,44050,44100,44050,200
|
|
20230811,123900,10900542800,44100,44050,44100,44050,117
|
|
20230811,123800,10895383650,44050,44150,44150,44050,882
|
|
20230811,123700,10856490350,44100,44150,44200,44100,705
|
|
20230811,123600,10825364650,44150,44200,44200,44150,341
|
|
20230811,123500,10810307350,44200,44200,44200,44150,173
|
|
20230811,123400,10802664100,44200,44150,44200,44150,194
|
|
20230811,123300,10794090850,44150,44150,44200,44150,185
|
|
20230811,123200,10785921750,44200,44200,44200,44150,84
|
|
20230811,123100,10782210050,44200,44150,44200,44150,224
|
|
20230811,123000,10772311300,44200,44150,44200,44100,2087
|
|
20230811,122900,10680148750,44200,44200,44200,44150,116
|
|
20230811,122800,10675022250,44150,44150,44200,44150,414
|
|
20230811,122700,10656736800,44200,44150,44200,44150,121
|
|
20230811,122600,10651390650,44150,44150,44200,44150,96
|
|
20230811,122500,10647148400,44200,44200,44200,44150,160
|
|
20230811,122400,10640080350,44200,44150,44200,44150,334
|
|
20230811,122300,10625324500,44150,44150,44200,44150,177
|
|
20230811,122200,10617505350,44200,44150,44200,44150,290
|
|
20230811,122100,10604688800,44150,44150,44200,44150,417
|
|
20230811,122000,10586271750,44150,44150,44200,44150,266
|
|
20230811,121900,10574523850,44150,44150,44200,44150,136
|
|
20230811,121800,10568516450,44150,44200,44200,44150,966
|
|
20230811,121700,10525859700,44200,44150,44200,44150,422
|
|
20230811,121600,10507224300,44150,44150,44200,44150,1061
|
|
20230811,121500,10460377200,44200,44150,44200,44150,150
|
|
20230811,121400,10453748950,44200,44200,44200,44150,319
|
|
20230811,121300,10439651000,44150,44200,44200,44150,279
|
|
20230811,121200,10427319650,44200,44200,44200,44150,111
|
|
20230811,121100,10422414700,44150,44200,44200,44150,290
|
|
20230811,121000,10409601800,44200,44200,44200,44150,94
|
|
20230811,120900,10405447400,44150,44100,44200,44100,162
|
|
20230811,120800,10398291900,44100,44150,44150,44100,1131
|
|
20230811,120700,10348372200,44150,44150,44200,44100,923
|
|
20230811,120600,10307614450,44150,44150,44150,44150,244
|
|
20230811,120500,10296841850,44150,44150,44200,44150,1387
|
|
20230811,120400,10235601550,44150,44100,44150,44100,229
|
|
20230811,120300,10225492100,44100,44100,44150,44100,866
|
|
20230811,120200,10187301350,44100,44100,44150,44100,306
|
|
20230811,120100,10173802800,44100,44100,44150,44100,303
|
|
20230811,120000,10160433700,44100,44150,44150,44100,202
|
|
20230811,115900,10151521400,44100,44150,44150,44100,390
|
|
20230811,115800,10134318850,44100,44150,44150,44100,492
|
|
20230811,115700,10112619550,44150,44150,44150,44100,545
|
|
20230811,115600,10088574800,44100,44100,44100,44100,472
|
|
20230811,115500,10067759600,44100,44100,44150,44050,754
|
|
20230811,115400,10034509050,44100,44050,44100,44050,701
|
|
20230811,115300,10003602250,44050,44050,44100,44000,190
|
|
20230811,115200,9995232900,44000,44050,44050,44000,216
|
|
20230811,115100,9985718650,44050,44050,44100,44000,229
|
|
20230811,115000,9975630850,44050,44050,44100,44000,245
|
|
20230811,114900,9964838350,44050,44050,44050,44000,601
|
|
20230811,114800,9938365700,44000,44000,44100,44000,145
|
|
20230811,114700,9931977850,44000,44000,44050,44000,272
|
|
20230811,114600,9919997850,44050,44050,44100,44000,621
|
|
20230811,114500,9892644950,44050,44050,44100,44000,492
|
|
20230811,114400,9870968600,44050,44050,44050,44000,295
|
|
20230811,114300,9857975050,44050,44000,44050,44000,131
|
|
20230811,114200,9852208450,44000,44050,44050,44000,901
|
|
20230811,114100,9812542950,44050,44050,44050,44000,203
|
|
20230811,114000,9803601350,44050,44000,44050,44000,134
|
|
20230811,113900,9797700700,44050,44000,44050,44000,114
|
|
20230811,113800,9792680350,44050,44050,44050,44000,209
|
|
20230811,113700,9783478400,44050,44050,44050,44000,480
|
|
20230811,113600,9762335400,44050,44050,44050,44000,95
|
|
20230811,113500,9758153750,44050,44050,44050,44000,532
|
|
20230811,113400,9734720600,44050,44050,44100,44000,558
|
|
20230811,113300,9710135200,44100,44000,44100,44000,841
|
|
20230811,113200,9673090800,44000,44000,44050,44000,247
|
|
20230811,113100,9662213850,44050,44050,44050,44000,249
|
|
20230811,113000,9651251150,44050,44000,44050,44000,205
|
|
20230811,112900,9642223150,44000,44000,44050,44000,171
|
|
20230811,112800,9634697300,44000,44000,44000,43950,458
|
|
20230811,112700,9614547750,43950,43950,44000,43950,267
|
|
20230811,112600,9602802850,43950,43950,43950,43900,93
|
|
20230811,112500,9598716800,43950,43900,43950,43900,406
|
|
20230811,112400,9580873650,43950,43950,43950,43900,298
|
|
20230811,112300,9567777250,43950,43900,43950,43900,388
|
|
20230811,112200,9550741550,43900,43900,43950,43850,876
|
|
20230811,112100,9512263550,43850,43900,43900,43850,86
|
|
20230811,112000,9508491050,43850,43950,43950,43850,1244
|
|
20230811,111900,9453847600,43900,43850,43950,43800,749
|
|
20230811,111800,9420988450,43850,43800,43850,43800,144
|
|
20230811,111700,9414674800,43800,43850,43850,43800,267
|
|
20230811,111600,9402968700,43850,43850,43850,43800,283
|
|
20230811,111500,9390571700,43850,43800,43850,43800,794
|
|
20230811,111400,9355789450,43850,43950,43950,43850,379
|
|
20230811,111300,9339156500,43950,43900,43950,43850,446
|
|
20230811,111200,9319576900,43900,43900,43900,43850,806
|
|
20230811,111100,9284212650,43900,43900,43950,43850,307
|
|
20230811,111000,9270736150,43850,43900,43950,43850,412
|
|
20230811,110900,9252655350,43900,43850,43900,43850,289
|
|
20230811,110800,9239969800,43900,43900,43900,43850,140
|
|
20230811,110700,9233826850,43850,43850,43900,43850,554
|
|
20230811,110600,9209526850,43800,43850,43850,43800,93
|
|
20230811,110500,9205450300,43800,43850,43850,43800,223
|
|
20230811,110400,9195674400,43850,43800,43850,43800,295
|
|
20230811,110300,9182740300,43850,43900,43900,43800,263
|
|
20230811,110200,9171208400,43800,43850,43900,43800,240
|
|
20230811,110100,9160684600,43800,43800,43900,43800,150
|
|
20230811,110000,9154107950,43850,43850,43850,43800,2070
|
|
20230811,105900,9063359450,43850,43750,43850,43750,421
|
|
20230811,105800,9044920950,43700,43700,43750,43700,177
|
|
20230811,105700,9037180300,43750,43800,43800,43700,1590
|
|
20230811,105600,8967616600,43750,43800,43800,43750,259
|
|
20230811,105500,8956276100,43750,43750,43800,43750,399
|
|
20230811,105400,8938804150,43800,43750,43800,43750,458
|
|
20230811,105300,8918761550,43800,43750,43800,43750,277
|
|
20230811,105200,8906631150,43800,43800,43850,43750,850
|
|
20230811,105100,8869397550,43800,43750,43850,43750,106
|
|
20230811,105000,8864755650,43750,43800,43850,43750,1217
|
|
20230811,104900,8811437600,43850,43850,44000,43800,821
|
|
20230811,104800,8775378750,43800,43850,44000,43750,1796
|
|
20230811,104700,8696686100,43800,43950,44000,43800,4466
|
|
20230811,104600,8500602300,44000,44000,44050,43950,1636
|
|
20230811,104500,8428624450,44000,44050,44050,44000,191
|
|
20230811,104400,8420214350,44000,44050,44050,44000,273
|
|
20230811,104300,8408190000,44050,44000,44100,44000,180
|
|
20230811,104200,8400255050,44000,44150,44150,44000,1233
|
|
20230811,104100,8345943450,44100,44050,44150,44050,181
|
|
20230811,104000,8337956550,44150,44050,44150,44050,285
|
|
20230811,103900,8325386700,44100,44100,44100,44050,193
|
|
20230811,103800,8316880400,44100,44100,44100,44050,249
|
|
20230811,103700,8305902650,44100,44050,44100,44050,355
|
|
20230811,103600,8290248700,44100,44100,44100,44050,202
|
|
20230811,103500,8281340800,44100,44100,44100,44050,175
|
|
20230811,103400,8273626650,44050,44100,44100,44050,296
|
|
20230811,103300,8260577300,44100,44100,44100,44050,2618
|
|
20230811,103200,8145124550,44100,44100,44100,44050,204
|
|
20230811,103100,8136128700,44100,44150,44150,44050,1541
|
|
20230811,103000,8068171100,44150,44200,44200,44150,777
|
|
20230811,102900,8033859250,44150,44200,44200,44150,2234
|
|
20230811,102800,7935158600,44200,44200,44250,44200,2100
|
|
20230811,102700,7842321600,44200,44250,44250,44200,98
|
|
20230811,102600,7837986050,44250,44250,44300,44200,735
|
|
20230811,102500,7805476300,44250,44200,44300,44200,961
|
|
20230811,102400,7762945450,44250,44250,44250,44200,372
|
|
20230811,102300,7746489600,44250,44200,44300,44200,565
|
|
20230811,102200,7721492900,44200,44300,44350,44200,3324
|
|
20230811,102100,7574207100,44350,44350,44350,44300,2201
|
|
20230811,102000,7476598900,44300,44300,44350,44250,2523
|
|
20230811,101900,7364831100,44250,44200,44300,44150,1883
|
|
20230811,101800,7281540050,44200,44200,44250,44150,2679
|
|
20230811,101700,7163126650,44200,44050,44200,44050,2674
|
|
20230811,101600,7045159300,44050,44050,44050,44000,302
|
|
20230811,101500,7031857000,44050,44000,44050,44000,298
|
|
20230811,101400,7018732150,44050,44050,44050,44000,182
|
|
20230811,101300,7010721500,44000,44100,44100,44000,1775
|
|
20230811,101200,6932534150,44100,44100,44100,44050,577
|
|
20230811,101100,6907088700,44100,44100,44150,44050,4184
|
|
20230811,101000,6722455850,44050,44100,44100,44050,191
|
|
20230811,100900,6714033400,44050,44100,44150,44050,1410
|
|
20230811,100800,6651852850,44150,44100,44150,44100,2034
|
|
20230811,100700,6562137650,44150,44100,44150,44100,347
|
|
20230811,100600,6546822800,44100,44050,44150,44050,2061
|
|
20230811,100500,6455962700,44050,44100,44100,44050,515
|
|
20230811,100400,6433271250,44100,44050,44150,44000,6428
|
|
20230811,100300,6149893800,44000,43950,44050,43950,3678
|
|
20230811,100200,5988046600,44000,44000,44000,43950,390
|
|
20230811,100100,5970887300,44000,44000,44000,43950,417
|
|
20230811,100000,5952549650,44000,43900,44050,43850,3946
|
|
20230811,095900,5779091550,43850,43800,43850,43800,825
|
|
20230811,095800,5742919100,43800,43750,43900,43750,1908
|
|
20230811,095700,5659266900,43750,43750,43800,43750,107
|
|
20230811,095600,5654581800,43750,43800,43800,43750,935
|
|
20230811,095500,5613647400,43800,43850,43850,43800,502
|
|
20230811,095400,5591656100,43850,43850,43850,43800,1283
|
|
20230811,095300,5535403050,43850,43850,43900,43850,820
|
|
20230811,095200,5499438050,43900,43900,43900,43800,1603
|
|
20230811,095100,5429151350,43900,43800,43900,43800,668
|
|
20230811,095000,5399857500,43800,43800,43850,43750,1210
|
|
20230811,094900,5346829700,43800,43750,43800,43750,1307
|
|
20230811,094800,5289583250,43800,43800,43800,43750,418
|
|
20230811,094700,5271284050,43800,43800,43800,43750,1198
|
|
20230811,094600,5218862900,43800,43800,43800,43750,510
|
|
20230811,094500,5196540500,43800,43800,43800,43800,221
|
|
20230811,094400,5186860700,43850,43800,43850,43750,1435
|
|
20230811,094300,5123968800,43800,43750,43800,43650,836
|
|
20230811,094200,5087394450,43700,43600,43700,43600,2292
|
|
20230811,094100,4987327100,43600,43650,43650,43600,64
|
|
20230811,094000,4984536500,43600,43600,43650,43600,1009
|
|
20230811,093900,4940530700,43600,43600,43650,43600,1224
|
|
20230811,093800,4887163950,43650,43600,43750,43600,1447
|
|
20230811,093700,4823945550,43600,43600,43600,43600,327
|
|
20230811,093600,4809688350,43600,43600,43650,43600,2557
|
|
20230811,093500,4698152900,43650,43650,43650,43600,187
|
|
20230811,093400,4689992900,43650,43650,43650,43600,341
|
|
20230811,093300,4675110550,43650,43800,43800,43650,2388
|
|
20230811,093200,4570723050,43800,43850,43850,43750,757
|
|
20230811,093100,4537574650,43800,43850,43850,43800,1328
|
|
20230811,093000,4479353100,43850,43950,43950,43850,109
|
|
20230811,092900,4474568250,43950,43900,43950,43900,786
|
|
20230811,092800,4440043900,43900,43900,43950,43850,1407
|
|
20230811,092700,4378290650,43900,43850,43900,43850,1259
|
|
20230811,092600,4323062600,43850,43900,43900,43800,876
|
|
20230811,092500,4284639650,43900,43850,43900,43850,1035
|
|
20230811,092400,4239214650,43900,44000,44050,43900,3696
|
|
20230811,092300,4076680900,44050,44050,44050,44000,974
|
|
20230811,092200,4033782150,44100,44000,44100,43950,5460
|
|
20230811,092100,3793293450,44000,44050,44100,44000,3016
|
|
20230811,092000,3660477050,44050,44000,44050,43950,2563
|
|
20230811,091900,3547708800,44000,44000,44050,43950,4235
|
|
20230811,091800,3361369250,44000,43850,44050,43850,9387
|
|
20230811,091700,2948513350,43850,43800,43850,43750,2989
|
|
20230811,091600,2817536650,43750,43800,43800,43700,1629
|
|
20230811,091500,2746253750,43800,43800,43850,43700,3042
|
|
20230811,091400,2613083450,43800,43750,43800,43650,2414
|
|
20230811,091300,2507545750,43750,43800,43900,43750,5631
|
|
20230811,091200,2260799250,43800,43750,43850,43750,3382
|
|
20230811,091100,2112682900,43800,43650,43800,43650,3676
|
|
20230811,091000,1951836100,43700,43700,43750,43650,2235
|
|
20230811,090900,1854154900,43700,43600,43750,43600,4680
|
|
20230811,090800,1649678500,43650,43600,43650,43550,1328
|
|
20230811,090700,1591779700,43550,43750,43750,43450,5154
|
|
20230811,090600,1367024850,43750,43650,43750,43650,4673
|
|
20230811,090500,1162671950,43650,43650,43700,43600,4584
|
|
20230811,090400,962511450,43650,43550,43700,43550,3984
|
|
20230811,090300,788609500,43600,43500,43650,43450,6072
|
|
20230811,090200,524187900,43500,43400,43550,43400,3809
|
|
20230811,090100,358591650,43400,42900,43450,42900,4103
|
|
20230811,090000,181001450,43050,42900,43050,42850,4148
|