673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,201000,4841556600,41800,41800,41800,41800,5743
|
|
20230822,200900,4841556600,41800,41800,41800,41800,0
|
|
20230822,200800,4841556600,41800,41800,41800,41800,0
|
|
20230822,200700,4841556600,41800,41800,41800,41800,0
|
|
20230822,200600,4841556600,41800,41800,41800,41800,0
|
|
20230822,200500,4841556600,41800,41800,41800,41800,0
|
|
20230822,200400,4841556600,41800,41800,41800,41800,0
|
|
20230822,200300,4841556600,41800,41800,41800,41800,0
|
|
20230822,200200,4841556600,41800,41800,41800,41800,0
|
|
20230822,200100,4841556600,41800,41800,41800,41800,0
|
|
20230822,200000,4841556600,41800,41800,41800,41800,0
|
|
20230822,195900,4841556600,41800,41800,41800,41800,0
|
|
20230822,195800,4841556600,41800,41800,41800,41800,0
|
|
20230822,195700,4841556600,41800,41800,41800,41800,0
|
|
20230822,195600,4841556600,41800,41800,41800,41800,0
|
|
20230822,195500,4841556600,41800,41800,41800,41800,0
|
|
20230822,195400,4841556600,41800,41800,41800,41800,0
|
|
20230822,195300,4841556600,41800,41800,41800,41800,0
|
|
20230822,195200,4841556600,41800,41800,41800,41800,0
|
|
20230822,195100,4841556600,41800,41800,41800,41800,0
|
|
20230822,195000,4841556600,41800,41800,41800,41800,0
|
|
20230822,194900,4841556600,41800,41800,41800,41800,0
|
|
20230822,194800,4841556600,41800,41800,41800,41800,0
|
|
20230822,194700,4841556600,41800,41800,41800,41800,0
|
|
20230822,194600,4841556600,41800,41800,41800,41800,0
|
|
20230822,194500,4841556600,41800,41800,41800,41800,0
|
|
20230822,194400,4841556600,41800,41800,41800,41800,0
|
|
20230822,194300,4841556600,41800,41800,41800,41800,0
|
|
20230822,194200,4841556600,41800,41800,41800,41800,0
|
|
20230822,194100,4841556600,41800,41800,41800,41800,0
|
|
20230822,194000,4841556600,41800,41800,41800,41800,5743
|
|
20230822,193900,4841556600,41800,41800,41800,41800,0
|
|
20230822,193800,4841556600,41800,41800,41800,41800,0
|
|
20230822,193700,4841556600,41800,41800,41800,41800,0
|
|
20230822,193600,4841556600,41800,41800,41800,41800,0
|
|
20230822,193500,4841556600,41800,41800,41800,41800,0
|
|
20230822,193400,4841556600,41800,41800,41800,41800,0
|
|
20230822,193300,4841556600,41800,41800,41800,41800,0
|
|
20230822,193200,4841556600,41800,41800,41800,41800,0
|
|
20230822,193100,4841556600,41800,41800,41800,41800,0
|
|
20230822,193000,4841556600,41800,41800,41800,41800,0
|
|
20230822,192900,4841556600,41800,41800,41800,41800,0
|
|
20230822,192800,4841556600,41800,41800,41800,41800,0
|
|
20230822,192700,4841556600,41800,41800,41800,41800,0
|
|
20230822,192600,4841556600,41800,41800,41800,41800,0
|
|
20230822,192500,4841556600,41800,41800,41800,41800,0
|
|
20230822,192400,4841556600,41800,41800,41800,41800,0
|
|
20230822,192300,4841556600,41800,41800,41800,41800,0
|
|
20230822,192200,4841556600,41800,41800,41800,41800,0
|
|
20230822,192100,4841556600,41800,41800,41800,41800,0
|
|
20230822,192000,4841556600,41800,41800,41800,41800,0
|
|
20230822,191900,4841556600,41800,41800,41800,41800,0
|
|
20230822,191800,4841556600,41800,41800,41800,41800,0
|
|
20230822,191700,4841556600,41800,41800,41800,41800,0
|
|
20230822,191600,4841556600,41800,41800,41800,41800,0
|
|
20230822,191500,4841556600,41800,41800,41800,41800,0
|
|
20230822,191400,4841556600,41800,41800,41800,41800,0
|
|
20230822,191300,4841556600,41800,41800,41800,41800,0
|
|
20230822,191200,4841556600,41800,41800,41800,41800,0
|
|
20230822,191100,4841556600,41800,41800,41800,41800,0
|
|
20230822,191000,4841556600,41800,41800,41800,41800,5743
|
|
20230822,190900,4841556600,41800,41800,41800,41800,0
|
|
20230822,190800,4841556600,41800,41800,41800,41800,0
|
|
20230822,190700,4841556600,41800,41800,41800,41800,0
|
|
20230822,190600,4841556600,41800,41800,41800,41800,0
|
|
20230822,190500,4841556600,41800,41800,41800,41800,0
|
|
20230822,190400,4841556600,41800,41800,41800,41800,0
|
|
20230822,190300,4841556600,41800,41800,41800,41800,0
|
|
20230822,190200,4841556600,41800,41800,41800,41800,0
|
|
20230822,190100,4841556600,41800,41800,41800,41800,0
|
|
20230822,190000,4841556600,41800,41800,41800,41800,0
|
|
20230822,185900,4841556600,41800,41800,41800,41800,0
|
|
20230822,185800,4841556600,41800,41800,41800,41800,0
|
|
20230822,185700,4841556600,41800,41800,41800,41800,0
|
|
20230822,185600,4841556600,41800,41800,41800,41800,0
|
|
20230822,185500,4841556600,41800,41800,41800,41800,0
|
|
20230822,185400,4841556600,41800,41800,41800,41800,0
|
|
20230822,185300,4841556600,41800,41800,41800,41800,0
|
|
20230822,185200,4841556600,41800,41800,41800,41800,0
|
|
20230822,185100,4841556600,41800,41800,41800,41800,0
|
|
20230822,185000,4841556600,41800,41800,41800,41800,0
|
|
20230822,184900,4841556600,41800,41800,41800,41800,0
|
|
20230822,184800,4841556600,41800,41800,41800,41800,0
|
|
20230822,184700,4841556600,41800,41800,41800,41800,0
|
|
20230822,184600,4841556600,41800,41800,41800,41800,0
|
|
20230822,184500,4841556600,41800,41800,41800,41800,0
|
|
20230822,184400,4841556600,41800,41800,41800,41800,0
|
|
20230822,184300,4841556600,41800,41800,41800,41800,0
|
|
20230822,184200,4841556600,41800,41800,41800,41800,0
|
|
20230822,184100,4841556600,41800,41800,41800,41800,0
|
|
20230822,184000,4841556600,41800,41800,41800,41800,5743
|
|
20230822,183900,4841556600,41800,41800,41800,41800,0
|
|
20230822,183800,4841556600,41800,41800,41800,41800,0
|
|
20230822,183700,4841556600,41800,41800,41800,41800,0
|
|
20230822,183600,4841556600,41800,41800,41800,41800,0
|
|
20230822,183500,4841556600,41800,41800,41800,41800,0
|
|
20230822,183400,4841556600,41800,41800,41800,41800,0
|
|
20230822,183300,4841556600,41800,41800,41800,41800,0
|
|
20230822,183200,4841556600,41800,41800,41800,41800,0
|
|
20230822,183100,4841556600,41800,41800,41800,41800,0
|
|
20230822,183000,4841556600,41800,41800,41800,41800,0
|
|
20230822,182900,4841556600,41800,41800,41800,41800,0
|
|
20230822,182800,4841556600,41800,41800,41800,41800,0
|
|
20230822,182700,4841556600,41800,41800,41800,41800,0
|
|
20230822,182600,4841556600,41800,41800,41800,41800,0
|
|
20230822,182500,4841556600,41800,41800,41800,41800,0
|
|
20230822,182400,4841556600,41800,41800,41800,41800,0
|
|
20230822,182300,4841556600,41800,41800,41800,41800,0
|
|
20230822,182200,4841556600,41800,41800,41800,41800,0
|
|
20230822,182100,4841556600,41800,41800,41800,41800,0
|
|
20230822,182000,4841556600,41800,41800,41800,41800,0
|
|
20230822,181900,4841556600,41800,41800,41800,41800,0
|
|
20230822,181800,4841556600,41800,41800,41800,41800,0
|
|
20230822,181700,4841556600,41800,41800,41800,41800,0
|
|
20230822,181600,4841556600,41800,41800,41800,41800,0
|
|
20230822,181500,4841556600,41800,41800,41800,41800,0
|
|
20230822,181400,4841556600,41800,41800,41800,41800,0
|
|
20230822,181300,4841556600,41800,41800,41800,41800,0
|
|
20230822,181200,4841556600,41800,41800,41800,41800,0
|
|
20230822,181100,4841556600,41800,41800,41800,41800,0
|
|
20230822,181000,4841556600,41800,41800,41800,41800,5743
|
|
20230822,180900,4841556600,41800,41800,41800,41800,0
|
|
20230822,180800,4841556600,41800,41800,41800,41800,0
|
|
20230822,180700,4841556600,41800,41800,41800,41800,0
|
|
20230822,180600,4841556600,41800,41800,41800,41800,0
|
|
20230822,180500,4841556600,41800,41800,41800,41800,0
|
|
20230822,180400,4841556600,41800,41800,41800,41800,0
|
|
20230822,180300,4841556600,41800,41800,41800,41800,0
|
|
20230822,180200,4841556600,41800,41800,41800,41800,0
|
|
20230822,180100,4841556600,41800,41800,41800,41800,0
|
|
20230822,180000,4841556600,41800,41800,41800,41800,0
|
|
20230822,175900,4841556600,41800,41800,41800,41800,0
|
|
20230822,175800,4841556600,41800,41800,41800,41800,0
|
|
20230822,175700,4841556600,41800,41800,41800,41800,0
|
|
20230822,175600,4841556600,41800,41800,41800,41800,0
|
|
20230822,175500,4841556600,41800,41800,41800,41800,0
|
|
20230822,175400,4841556600,41800,41800,41800,41800,0
|
|
20230822,175300,4841556600,41800,41800,41800,41800,0
|
|
20230822,175200,4841556600,41800,41800,41800,41800,0
|
|
20230822,175100,4841556600,41800,41800,41800,41800,0
|
|
20230822,175000,4841556600,41800,41800,41800,41800,0
|
|
20230822,174900,4841556600,41800,41800,41800,41800,0
|
|
20230822,174800,4841556600,41800,41800,41800,41800,0
|
|
20230822,174700,4841556600,41800,41800,41800,41800,0
|
|
20230822,174600,4841556600,41800,41800,41800,41800,0
|
|
20230822,174500,4841556600,41800,41800,41800,41800,0
|
|
20230822,174400,4841556600,41800,41800,41800,41800,0
|
|
20230822,174300,4841556600,41800,41800,41800,41800,0
|
|
20230822,174200,4841556600,41800,41800,41800,41800,0
|
|
20230822,174100,4841556600,41800,41800,41800,41800,0
|
|
20230822,174000,4841556600,41800,41800,41800,41800,5743
|
|
20230822,173900,4841556600,41800,41800,41800,41800,0
|
|
20230822,173800,4841556600,41800,41800,41800,41800,0
|
|
20230822,173700,4841556600,41800,41800,41800,41800,0
|
|
20230822,173600,4841556600,41800,41800,41800,41800,0
|
|
20230822,173500,4841556600,41800,41800,41800,41800,0
|
|
20230822,173400,4841556600,41800,41800,41800,41800,0
|
|
20230822,173300,4841556600,41800,41800,41800,41800,0
|
|
20230822,173200,4841556600,41800,41800,41800,41800,0
|
|
20230822,173100,4841556600,41800,41800,41800,41800,0
|
|
20230822,173000,4841556600,41800,41800,41800,41800,0
|
|
20230822,172900,4841556600,41800,41800,41800,41800,0
|
|
20230822,172800,4841556600,41800,41800,41800,41800,0
|
|
20230822,172700,4841556600,41800,41800,41800,41800,0
|
|
20230822,172600,4841556600,41800,41800,41800,41800,0
|
|
20230822,172500,4841556600,41800,41800,41800,41800,0
|
|
20230822,172400,4841556600,41800,41800,41800,41800,0
|
|
20230822,172300,4841556600,41800,41800,41800,41800,0
|
|
20230822,172200,4841556600,41800,41800,41800,41800,0
|
|
20230822,172100,4841556600,41800,41800,41800,41800,0
|
|
20230822,172000,4841556600,41800,41800,41800,41800,0
|
|
20230822,171900,4841556600,41800,41800,41800,41800,0
|
|
20230822,171800,4841556600,41800,41800,41800,41800,0
|
|
20230822,171700,4841556600,41800,41800,41800,41800,0
|
|
20230822,171600,4841556600,41800,41800,41800,41800,0
|
|
20230822,171500,4841556600,41800,41800,41800,41800,0
|
|
20230822,171400,4841556600,41800,41800,41800,41800,0
|
|
20230822,171300,4841556600,41800,41800,41800,41800,0
|
|
20230822,171200,4841556600,41800,41800,41800,41800,0
|
|
20230822,171100,4841556600,41800,41800,41800,41800,0
|
|
20230822,171000,4841556600,41800,41800,41800,41800,5743
|
|
20230822,170900,4841556600,41800,41800,41800,41800,0
|
|
20230822,170800,4841556600,41800,41800,41800,41800,0
|
|
20230822,170700,4841556600,41800,41800,41800,41800,0
|
|
20230822,170600,4841556600,41800,41800,41800,41800,0
|
|
20230822,170500,4841556600,41800,41800,41800,41800,0
|
|
20230822,170400,4841556600,41800,41800,41800,41800,0
|
|
20230822,170300,4841556600,41800,41800,41800,41800,0
|
|
20230822,170200,4841556600,41800,41800,41800,41800,0
|
|
20230822,170100,4841556600,41800,41800,41800,41800,0
|
|
20230822,170000,4841556600,41800,41800,41800,41800,0
|
|
20230822,165900,4841556600,41800,41800,41800,41800,0
|
|
20230822,165800,4841556600,41800,41800,41800,41800,0
|
|
20230822,165700,4841556600,41800,41800,41800,41800,0
|
|
20230822,165600,4841556600,41800,41800,41800,41800,0
|
|
20230822,165500,4841556600,41800,41800,41800,41800,0
|
|
20230822,165400,4841556600,41800,41800,41800,41800,0
|
|
20230822,165300,4841556600,41800,41800,41800,41800,0
|
|
20230822,165200,4841556600,41800,41800,41800,41800,0
|
|
20230822,165100,4841556600,41800,41800,41800,41800,0
|
|
20230822,165000,4841556600,41800,41800,41800,41800,0
|
|
20230822,164900,4841556600,41800,41800,41800,41800,0
|
|
20230822,164800,4841556600,41800,41800,41800,41800,0
|
|
20230822,164700,4841556600,41800,41800,41800,41800,0
|
|
20230822,164600,4841556600,41800,41800,41800,41800,0
|
|
20230822,164500,4841556600,41800,41800,41800,41800,0
|
|
20230822,164400,4841556600,41800,41800,41800,41800,0
|
|
20230822,164300,4841556600,41800,41800,41800,41800,0
|
|
20230822,164200,4841556600,41800,41800,41800,41800,0
|
|
20230822,164100,4841556600,41800,41800,41800,41800,0
|
|
20230822,164000,4841556600,41800,41800,41800,41800,5743
|
|
20230822,163900,4841556600,41800,41800,41800,41800,0
|
|
20230822,163800,4841556600,41800,41800,41800,41800,0
|
|
20230822,163700,4841556600,41800,41800,41800,41800,0
|
|
20230822,163600,4841556600,41800,41800,41800,41800,0
|
|
20230822,163500,4841556600,41800,41800,41800,41800,0
|
|
20230822,163400,4841556600,41800,41800,41800,41800,0
|
|
20230822,163300,4841556600,41800,41800,41800,41800,0
|
|
20230822,163200,4841556600,41800,41800,41800,41800,0
|
|
20230822,163100,4841556600,41800,41800,41800,41800,0
|
|
20230822,163000,4841556600,41800,41800,41800,41800,0
|
|
20230822,162900,4841556600,41800,41800,41800,41800,0
|
|
20230822,162800,4841556600,41800,41800,41800,41800,0
|
|
20230822,162700,4841556600,41800,41800,41800,41800,0
|
|
20230822,162600,4841556600,41800,41800,41800,41800,0
|
|
20230822,162500,4841556600,41800,41800,41800,41800,0
|
|
20230822,162400,4841556600,41800,41800,41800,41800,0
|
|
20230822,162300,4841556600,41800,41800,41800,41800,0
|
|
20230822,162200,4841556600,41800,41800,41800,41800,0
|
|
20230822,162100,4841556600,41800,41800,41800,41800,0
|
|
20230822,162000,4841556600,41800,41800,41800,41800,0
|
|
20230822,161900,4841556600,41800,41800,41800,41800,0
|
|
20230822,161800,4841556600,41800,41800,41800,41800,0
|
|
20230822,161700,4841556600,41800,41800,41800,41800,0
|
|
20230822,161600,4841556600,41800,41800,41800,41800,0
|
|
20230822,161500,4841556600,41800,41800,41800,41800,0
|
|
20230822,161400,4841556600,41800,41800,41800,41800,0
|
|
20230822,161300,4841556600,41800,41800,41800,41800,0
|
|
20230822,161200,4841556600,41800,41800,41800,41800,0
|
|
20230822,161100,4841556600,41800,41800,41800,41800,0
|
|
20230822,161000,4841556600,41800,41800,41800,41800,5743
|
|
20230822,160900,4841556600,41800,41800,41800,41800,0
|
|
20230822,160800,4841556600,41800,41800,41800,41800,0
|
|
20230822,160700,4841556600,41800,41800,41800,41800,0
|
|
20230822,160600,4841556600,41800,41800,41800,41800,0
|
|
20230822,160500,4841556600,41800,41800,41800,41800,0
|
|
20230822,160400,4841556600,41800,41800,41800,41800,0
|
|
20230822,160300,4841556600,41800,41800,41800,41800,0
|
|
20230822,160200,4841556600,41800,41800,41800,41800,0
|
|
20230822,160100,4841556600,41800,41800,41800,41800,0
|
|
20230822,160000,4841556600,41800,41800,41800,41800,0
|
|
20230822,155900,4841556600,41800,41800,41800,41800,0
|
|
20230822,155800,4841556600,41800,41800,41800,41800,0
|
|
20230822,155700,4841556600,41800,41800,41800,41800,0
|
|
20230822,155600,4841556600,41800,41800,41800,41800,0
|
|
20230822,155500,4841556600,41800,41800,41800,41800,0
|
|
20230822,155400,4841556600,41800,41800,41800,41800,0
|
|
20230822,155300,4841556600,41800,41800,41800,41800,0
|
|
20230822,155200,4841556600,41800,41800,41800,41800,0
|
|
20230822,155100,4841556600,41800,41800,41800,41800,0
|
|
20230822,155000,4841556600,41800,41800,41800,41800,0
|
|
20230822,154900,4841556600,41800,41800,41800,41800,0
|
|
20230822,154800,4841556600,41800,41800,41800,41800,0
|
|
20230822,154700,4841556600,41800,41800,41800,41800,0
|
|
20230822,154600,4841556600,41800,41800,41800,41800,0
|
|
20230822,154500,4841556600,41800,41800,41800,41800,0
|
|
20230822,154400,4841556600,41800,41800,41800,41800,0
|
|
20230822,154300,4841556600,41800,41800,41800,41800,0
|
|
20230822,154200,4841556600,41800,41800,41800,41800,0
|
|
20230822,154100,4841556600,41800,41800,41800,41800,0
|
|
20230822,154000,4841556600,41800,41800,41800,41800,5743
|
|
20230822,153900,4841556600,41800,41800,41800,41800,0
|
|
20230822,153800,4841556600,41800,41800,41800,41800,0
|
|
20230822,153700,4841556600,41800,41800,41800,41800,0
|
|
20230822,153600,4841556600,41800,41800,41800,41800,0
|
|
20230822,153500,4841556600,41800,41800,41800,41800,0
|
|
20230822,153400,4841556600,41800,41800,41800,41800,0
|
|
20230822,153300,4841556600,41800,41800,41800,41800,0
|
|
20230822,153200,4841556600,41800,41800,41800,41800,0
|
|
20230822,153100,4841556600,41800,41800,41800,41800,0
|
|
20230822,153000,4841556600,41800,41800,41800,41800,5743
|
|
20230822,152900,4601499200,41750,41750,41750,41750,0
|
|
20230822,152800,4601499200,41750,41750,41750,41750,0
|
|
20230822,152700,4601499200,41750,41750,41750,41750,0
|
|
20230822,152600,4601499200,41750,41750,41750,41750,0
|
|
20230822,152500,4601499200,41750,41750,41750,41750,0
|
|
20230822,152400,4601499200,41750,41750,41750,41750,0
|
|
20230822,152300,4601499200,41750,41750,41750,41750,0
|
|
20230822,152200,4601499200,41750,41750,41750,41750,0
|
|
20230822,152100,4601499200,41750,41750,41750,41750,0
|
|
20230822,152000,4601499200,41750,41750,41750,41750,0
|
|
20230822,151900,4601499200,41750,41700,41800,41600,2330
|
|
20230822,151800,4504355050,41700,41550,41700,41550,651
|
|
20230822,151700,4477247600,41550,41750,41750,41550,662
|
|
20230822,151600,4449687000,41700,41600,41750,41600,1369
|
|
20230822,151500,4392612600,41600,41600,41650,41600,210
|
|
20230822,151400,4383874100,41650,41600,41650,41550,866
|
|
20230822,151300,4347840000,41600,41600,41600,41550,156
|
|
20230822,151200,4341350450,41550,41600,41600,41550,637
|
|
20230822,151100,4314869700,41600,41600,41650,41600,218
|
|
20230822,151000,4305800750,41600,41600,41650,41600,49
|
|
20230822,150900,4303761850,41600,41600,41600,41600,197
|
|
20230822,150800,4295566650,41650,41600,41650,41600,69
|
|
20230822,150700,4292693600,41550,41600,41650,41550,1738
|
|
20230822,150600,4220390050,41600,41650,41700,41400,3851
|
|
20230822,150500,4060621600,41650,41650,41750,41650,712
|
|
20230822,150400,4030927650,41650,41650,41700,41650,174
|
|
20230822,150300,4023680450,41650,41650,41700,41650,140
|
|
20230822,150200,4017849400,41650,41650,41700,41650,39
|
|
20230822,150100,4016224950,41650,41650,41650,41600,245
|
|
20230822,150000,4006027350,41600,41650,41700,41600,266
|
|
20230822,145900,3994946150,41650,41650,41650,41650,29
|
|
20230822,145800,3993738300,41650,41600,41650,41550,222
|
|
20230822,145700,3984495050,41550,41600,41600,41550,145
|
|
20230822,145600,3978466350,41600,41600,41650,41600,19
|
|
20230822,145500,3977675900,41600,41600,41600,41550,136
|
|
20230822,145400,3972018700,41650,41650,41650,41600,60
|
|
20230822,145300,3969521950,41600,41600,41650,41600,161
|
|
20230822,145200,3962823900,41600,41650,41650,41600,185
|
|
20230822,145100,3955126600,41600,41550,41700,41550,670
|
|
20230822,145000,3927233800,41550,41550,41600,41550,726
|
|
20230822,144900,3897041350,41600,41500,41600,41450,2083
|
|
20230822,144800,3810611350,41500,41550,41550,41500,546
|
|
20230822,144700,3787938500,41500,41550,41600,41500,712
|
|
20230822,144600,3758385700,41500,41500,41700,41500,1939
|
|
20230822,144500,3677814350,41500,41500,41550,41500,871
|
|
20230822,144400,3641654700,41500,41550,41550,41500,767
|
|
20230822,144300,3609792300,41550,41550,41600,41550,1356
|
|
20230822,144200,3553407200,41550,41550,41650,41550,582
|
|
20230822,144100,3529220050,41600,41500,41600,41450,1972
|
|
20230822,144000,3447356900,41500,41500,41500,41500,780
|
|
20230822,143900,3414986900,41500,41500,41600,41450,1515
|
|
20230822,143800,3352084750,41450,41450,41550,41450,1204
|
|
20230822,143700,3302172000,41450,41450,41500,41450,777
|
|
20230822,143600,3269955850,41450,41500,41500,41450,647
|
|
20230822,143500,3243112350,41500,41500,41500,41450,1303
|
|
20230822,143400,3189044800,41500,41500,41500,41500,703
|
|
20230822,143300,3159870300,41500,41500,41550,41500,477
|
|
20230822,143200,3140073650,41550,41550,41550,41500,512
|
|
20230822,143100,3118821100,41550,41550,41600,41550,1287
|
|
20230822,143000,3065345250,41550,41650,41650,41550,630
|
|
20230822,142900,3039137350,41600,41600,41650,41600,419
|
|
20230822,142800,3021706800,41600,41600,41650,41600,254
|
|
20230822,142700,3011139350,41600,41600,41650,41600,186
|
|
20230822,142600,3003400200,41600,41600,41650,41600,157
|
|
20230822,142500,2996868650,41650,41600,41650,41600,25
|
|
20230822,142400,2995828350,41600,41600,41650,41600,78
|
|
20230822,142300,2992582000,41600,41650,41650,41600,85
|
|
20230822,142200,2989044750,41600,41600,41650,41600,54
|
|
20230822,142100,2986797750,41600,41650,41650,41600,69
|
|
20230822,142000,2983927200,41600,41600,41650,41600,11
|
|
20230822,141900,2983469550,41650,41600,41650,41600,172
|
|
20230822,141800,2976313700,41600,41600,41600,41600,45
|
|
20230822,141700,2974441700,41600,41650,41650,41600,934
|
|
20230822,141600,2935559700,41700,41700,41750,41650,1939
|
|
20230822,141500,2854708350,41700,41700,41700,41700,47
|
|
20230822,141400,2852748450,41700,41700,41700,41700,5
|
|
20230822,141300,2852539950,41700,41700,41750,41700,57
|
|
20230822,141200,2850162600,41700,41750,41750,41700,26
|
|
20230822,141100,2849078350,41700,41700,41700,41700,37
|
|
20230822,141000,2847535450,41700,41700,41700,41700,65
|
|
20230822,140900,2844824950,41700,41700,41750,41700,192
|
|
20230822,140800,2836813550,41700,41750,41750,41700,297
|
|
20230822,140700,2824415450,41700,41700,41700,41700,140
|
|
20230822,140600,2818577450,41700,41750,41750,41700,120
|
|
20230822,140500,2813568200,41700,41750,41750,41700,210
|
|
20230822,140400,2804810950,41750,41700,41750,41700,47
|
|
20230822,140300,2802850300,41700,41700,41750,41700,46
|
|
20230822,140200,2800930400,41700,41700,41750,41700,126
|
|
20230822,140100,2795675000,41700,41700,41750,41700,193
|
|
20230822,140000,2787626050,41700,41700,41700,41700,56
|
|
20230822,135900,2785290850,41700,41750,41750,41700,1122
|
|
20230822,135800,2738451550,41800,41750,41800,41750,12
|
|
20230822,135700,2737950250,41750,41800,41800,41750,77
|
|
20230822,135600,2734734500,41750,41750,41750,41750,117
|
|
20230822,135500,2729849750,41750,41750,41750,41750,679
|
|
20230822,135400,2701501500,41750,41750,41800,41750,70
|
|
20230822,135300,2698578550,41750,41750,41750,41750,51
|
|
20230822,135200,2696449300,41750,41750,41750,41750,30
|
|
20230822,135100,2695196800,41750,41750,41800,41750,108
|
|
20230822,135000,2690687400,41800,41750,41800,41750,65
|
|
20230822,134900,2687973400,41750,41750,41750,41750,51
|
|
20230822,134800,2685844150,41800,41750,41800,41750,75
|
|
20230822,134700,2682711500,41750,41800,41800,41750,15
|
|
20230822,134600,2682085200,41750,41750,41800,41750,57
|
|
20230822,134500,2679705350,41750,41750,41800,41750,64
|
|
20230822,134400,2677032500,41750,41800,41800,41750,45
|
|
20230822,134300,2675152750,41750,41750,41750,41750,60
|
|
20230822,134200,2672647750,41750,41750,41750,41750,322
|
|
20230822,134100,2659204250,41750,41750,41750,41750,28
|
|
20230822,134000,2658035250,41750,41750,41800,41750,75
|
|
20230822,133900,2654902900,41750,41750,41800,41750,52
|
|
20230822,133800,2652731850,41750,41750,41750,41750,24
|
|
20230822,133700,2651729850,41750,41750,41750,41750,71
|
|
20230822,133600,2648765600,41750,41800,41800,41750,5
|
|
20230822,133500,2648556800,41750,41750,41750,41750,47
|
|
20230822,133400,2646594550,41750,41800,41800,41750,242
|
|
20230822,133300,2636479850,41800,41800,41800,41800,121
|
|
20230822,133200,2631422050,41800,41800,41800,41800,124
|
|
20230822,133100,2626238850,41800,41800,41850,41800,98
|
|
20230822,133000,2622142300,41800,41800,41800,41800,47
|
|
20230822,132900,2620177700,41800,41800,41800,41800,75
|
|
20230822,132800,2617042700,41800,41800,41800,41800,120
|
|
20230822,132700,2612026700,41800,41800,41800,41800,17
|
|
20230822,132600,2611316100,41800,41800,41800,41800,250
|
|
20230822,132500,2600866100,41800,41900,41900,41800,2710
|
|
20230822,132400,2487496950,41850,41900,41900,41850,150
|
|
20230822,132300,2481214350,41900,41850,41900,41850,99
|
|
20230822,132200,2477068550,41850,41900,41900,41850,1037
|
|
20230822,132100,2433619100,41900,41900,41900,41900,548
|
|
20230822,132000,2410657900,41900,41900,41900,41900,116
|
|
20230822,131900,2405797500,41900,41900,41900,41900,29
|
|
20230822,131800,2404582400,41900,41900,41900,41900,57
|
|
20230822,131700,2402194100,41900,41900,41900,41900,69
|
|
20230822,131600,2399303000,41900,41900,41900,41900,31
|
|
20230822,131500,2398004100,41900,41900,41950,41900,717
|
|
20230822,131400,2367929150,41950,41900,41950,41900,37
|
|
20230822,131300,2366377750,41900,41900,41950,41900,49
|
|
20230822,131200,2364324550,41900,41900,41900,41900,45
|
|
20230822,131100,2362439050,41900,41900,41950,41900,115
|
|
20230822,131000,2357619150,41950,41900,41950,41900,45
|
|
20230822,130900,2355733600,41900,41950,41950,41900,146
|
|
20230822,130800,2349612050,41900,41950,41950,41900,56
|
|
20230822,130700,2347265150,41900,41900,41900,41900,49
|
|
20230822,130600,2345212050,41950,41900,41950,41900,70
|
|
20230822,130500,2342278350,41900,41900,41950,41900,24
|
|
20230822,130400,2341272500,41900,41900,41950,41900,43
|
|
20230822,130300,2339470750,41900,41900,41950,41900,83
|
|
20230822,130200,2335992150,41950,41950,41950,41900,60
|
|
20230822,130100,2333475300,41900,41900,41950,41900,136
|
|
20230822,130000,2327774300,41900,41950,41950,41900,53
|
|
20230822,125900,2325551600,41900,41900,41900,41900,59
|
|
20230822,125800,2323079500,41950,41900,41950,41900,61
|
|
20230822,125700,2320522600,41900,41950,41950,41900,14
|
|
20230822,125600,2319935950,41900,41950,41950,41900,63
|
|
20230822,125500,2317295250,41900,41950,41950,41900,82
|
|
20230822,125400,2313856400,41950,41900,41950,41900,1440
|
|
20230822,125300,2253449150,41950,41900,41950,41900,51
|
|
20230822,125200,2251311750,41900,41900,41900,41900,56
|
|
20230822,125100,2248965350,41950,41950,41950,41950,3
|
|
20230822,125000,2248839500,41900,41900,41950,41900,676
|
|
20230822,124900,2220508850,41900,41900,41900,41900,18
|
|
20230822,124800,2219754650,41900,41950,41950,41900,48
|
|
20230822,124700,2217743400,41950,41950,41950,41900,150
|
|
20230822,124600,2211452950,41900,41900,41900,41900,25
|
|
20230822,124500,2210405450,41900,41950,41950,41900,163
|
|
20230822,124400,2203569600,41900,41900,41900,41900,67
|
|
20230822,124300,2200762300,41950,41900,41950,41900,63
|
|
20230822,124200,2198120100,41900,41900,41950,41900,49
|
|
20230822,124100,2196066800,41950,41900,41950,41900,44
|
|
20230822,124000,2194223100,41900,41900,41900,41900,208
|
|
20230822,123900,2185507900,41900,41900,41900,41900,42
|
|
20230822,123800,2183748100,41900,41900,41950,41900,54
|
|
20230822,123700,2181485300,41900,41900,41950,41900,56
|
|
20230822,123600,2179138850,41900,41900,41950,41900,117
|
|
20230822,123500,2174233950,41950,41900,41950,41900,90
|
|
20230822,123400,2170462900,41900,41900,41900,41900,46
|
|
20230822,123300,2168535500,41900,41900,41900,41900,44
|
|
20230822,123200,2166691900,41900,41900,41900,41900,41
|
|
20230822,123100,2164974000,41900,41900,41900,41900,46
|
|
20230822,123000,2163046600,41900,41900,41900,41900,63
|
|
20230822,122900,2160406900,41900,41900,41950,41900,51
|
|
20230822,122800,2158269500,41900,41900,41900,41900,30
|
|
20230822,122700,2157012500,41900,41900,41900,41900,17
|
|
20230822,122600,2156300200,41900,41900,41900,41900,61
|
|
20230822,122500,2153744300,41950,41900,41950,41900,54
|
|
20230822,122400,2151481450,41900,41950,41950,41900,131
|
|
20230822,122300,2145986650,41950,41950,41950,41950,51
|
|
20230822,122200,2143847200,41950,42000,42000,41950,42
|
|
20230822,122100,2142085250,42000,41950,42000,41950,61
|
|
20230822,122000,2139524300,41950,41950,41950,41950,217
|
|
20230822,121900,2130421150,41950,41950,41950,41950,42
|
|
20230822,121800,2128659250,41950,41950,41950,41950,19
|
|
20230822,121700,2127862200,41950,41950,41950,41950,27
|
|
20230822,121600,2126729550,41950,41950,42000,41950,108
|
|
20230822,121500,2122195850,41950,41950,41950,41950,33
|
|
20230822,121400,2120811500,41950,41950,41950,41950,159
|
|
20230822,121300,2114141450,41950,41950,41950,41950,15
|
|
20230822,121200,2113512200,41950,41950,41950,41950,102
|
|
20230822,121100,2109233300,41950,42000,42000,41950,269
|
|
20230822,121000,2097941900,42000,41950,42000,41950,56
|
|
20230822,120900,2095591700,41950,41950,41950,41950,44
|
|
20230822,120800,2093745900,41950,41950,41950,41950,75
|
|
20230822,120700,2090599650,41950,41950,41950,41950,16
|
|
20230822,120600,2089928450,41950,41950,41950,41950,52
|
|
20230822,120500,2087747050,42000,41950,42000,41950,43
|
|
20230822,120400,2085943050,41950,42000,42000,41950,23
|
|
20230822,120300,2084977700,42000,41950,42000,41950,77
|
|
20230822,120200,2081746050,41950,41950,41950,41950,15
|
|
20230822,120100,2081116800,41950,41950,41950,41950,46
|
|
20230822,120000,2079187100,42000,41950,42000,41950,97
|
|
20230822,115900,2075117900,41950,41950,41950,41950,47
|
|
20230822,115800,2073146250,41950,41950,41950,41950,42
|
|
20230822,115700,2071384350,41950,41950,41950,41950,97
|
|
20230822,115600,2067315200,41950,41950,41950,41950,117
|
|
20230822,115500,2062407050,41950,41950,41950,41950,43
|
|
20230822,115400,2060603200,41950,41950,41950,41950,28
|
|
20230822,115300,2059428600,41950,42000,42000,41950,32
|
|
20230822,115200,2058085650,41950,42000,42000,41950,44
|
|
20230822,115100,2056239600,42000,41950,42000,41950,120
|
|
20230822,115000,2051205400,41950,41950,41950,41950,42
|
|
20230822,114900,2049443500,41950,42000,42000,41950,45
|
|
20230822,114800,2047555700,42000,41950,42000,41950,54
|
|
20230822,114700,2045289950,42000,41950,42000,41950,48
|
|
20230822,114600,2043276100,41950,41950,42000,41950,60
|
|
20230822,114500,2040758300,42000,42000,42000,41950,54
|
|
20230822,114400,2038490950,41950,41950,42000,41950,78
|
|
20230822,114300,2035217350,42000,42000,42000,41950,48
|
|
20230822,114200,2033202800,41950,42000,42000,41950,244
|
|
20230822,114100,2022955550,41950,42000,42000,41950,168
|
|
20230822,114000,2015901550,42000,42000,42000,41950,22
|
|
20230822,113900,2014978500,41950,41950,41950,41950,70
|
|
20230822,113800,2012042000,41950,42000,42000,41950,131
|
|
20230822,113700,2006543000,42000,41950,42000,41950,85
|
|
20230822,113600,2002976750,41950,41950,41950,41950,48
|
|
20230822,113500,2000963150,41950,41950,41950,41950,40
|
|
20230822,113400,1999285150,41950,41950,41950,41950,89
|
|
20230822,113300,1995551600,41950,41950,41950,41950,40
|
|
20230822,113200,1993873600,41950,42000,42000,41950,148
|
|
20230822,113100,1987664050,42000,42000,42000,42000,178
|
|
20230822,113000,1980188050,42000,42050,42050,42000,44
|
|
20230822,112900,1978339800,42000,42000,42050,42000,149
|
|
20230822,112800,1972081050,42000,42050,42050,42000,73
|
|
20230822,112700,1969012200,42000,42000,42000,42000,155
|
|
20230822,112600,1962502200,42000,42050,42050,42000,127
|
|
20230822,112500,1957167050,42000,41950,42050,41950,635
|
|
20230822,112400,1930497600,41950,41900,42000,41900,678
|
|
20230822,112300,1902054300,41900,41900,41900,41900,25
|
|
20230822,112200,1901006800,41950,41850,41950,41850,647
|
|
20230822,112100,1873916000,41850,41900,41900,41850,252
|
|
20230822,112000,1863359500,41900,41950,41950,41900,19
|
|
20230822,111900,1862563200,41900,41900,41900,41900,44
|
|
20230822,111800,1860719600,41900,41900,41900,41900,502
|
|
20230822,111700,1839685800,41900,41900,41900,41900,18
|
|
20230822,111600,1838931600,41900,41900,41950,41900,58
|
|
20230822,111500,1836500700,41900,41850,41900,41850,508
|
|
20230822,111400,1815216400,41850,41850,41850,41850,44
|
|
20230822,111300,1813375000,41850,41850,41850,41850,47
|
|
20230822,111200,1811408050,41850,41850,41900,41850,126
|
|
20230822,111100,1806129950,41850,41850,41900,41850,57
|
|
20230822,111000,1803743700,41800,41800,41850,41800,68
|
|
20230822,110900,1800900700,41800,41850,41850,41800,55
|
|
20230822,110800,1798599100,41850,41850,41850,41800,412
|
|
20230822,110700,1781357700,41850,41850,41850,41850,47
|
|
20230822,110600,1779390750,41850,41900,41900,41850,26
|
|
20230822,110500,1778302250,41850,41900,41900,41850,189
|
|
20230822,110400,1770392450,41850,41850,41850,41850,17
|
|
20230822,110300,1769681000,41850,41850,41850,41850,54
|
|
20230822,110200,1767421100,41850,41850,41900,41850,51
|
|
20230822,110100,1765286700,41850,41900,41900,41850,41
|
|
20230822,110000,1763569550,41900,41850,41900,41850,270
|
|
20230822,105900,1752258900,41850,41800,41850,41800,70
|
|
20230822,105800,1749330800,41850,41850,41850,41800,123
|
|
20230822,105700,1744183450,41800,41850,41900,41800,257
|
|
20230822,105600,1733428150,41800,41800,41850,41800,48
|
|
20230822,105500,1731421650,41800,41800,41800,41800,25
|
|
20230822,105400,1730376650,41850,41850,41850,41800,267
|
|
20230822,105300,1719204700,41800,41850,41850,41800,669
|
|
20230822,105200,1691213300,41850,41850,41850,41850,46
|
|
20230822,105100,1689288200,41900,41850,41900,41850,116
|
|
20230822,105000,1684429950,41900,41900,41900,41900,148
|
|
20230822,104900,1678228750,41900,41900,41950,41900,48
|
|
20230822,104800,1676217350,41900,41850,41900,41850,421
|
|
20230822,104700,1658579650,41900,41900,41900,41850,27
|
|
20230822,104600,1657448500,41850,41850,41850,41850,133
|
|
20230822,104500,1651882450,41850,41900,41900,41850,107
|
|
20230822,104400,1647401450,41850,41900,41900,41850,47
|
|
20230822,104300,1645434450,41850,41850,41900,41850,61
|
|
20230822,104200,1642880900,41850,41850,41850,41850,44
|
|
20230822,104100,1641039500,41900,41900,41950,41900,224
|
|
20230822,104000,1631653850,41900,41900,41950,41900,219
|
|
20230822,103900,1622477200,41900,41900,41950,41900,22
|
|
20230822,103800,1621555150,41900,41950,41950,41900,57
|
|
20230822,103700,1619166250,41900,41900,41900,41900,93
|
|
20230822,103600,1615269550,41900,41900,41950,41900,34
|
|
20230822,103500,1613844300,41900,41900,41950,41900,35
|
|
20230822,103400,1612377750,41900,41950,41950,41900,213
|
|
20230822,103300,1603445450,41950,41950,41950,41950,318
|
|
20230822,103200,1590105350,41950,41950,41950,41950,246
|
|
20230822,103100,1579785650,41950,41950,41950,41950,140
|
|
20230822,103000,1573912650,42000,41900,42000,41900,990
|
|
20230822,102900,1532403100,41850,41850,41900,41850,186
|
|
20230822,102800,1524618450,41850,41850,41900,41850,21
|
|
20230822,102700,1523739500,41850,41900,41900,41850,244
|
|
20230822,102600,1513528000,41850,41750,41850,41750,416
|
|
20230822,102500,1496136200,41750,41750,41750,41750,39
|
|
20230822,102400,1494507950,41750,41800,41800,41750,213
|
|
20230822,102300,1485606950,41800,41800,41800,41800,42
|
|
20230822,102200,1483851350,41800,41850,41850,41800,76
|
|
20230822,102100,1480674050,41800,41800,41800,41800,199
|
|
20230822,102000,1472355850,41800,41850,41850,41800,48
|
|
20230822,101900,1470347850,41850,41850,41850,41800,295
|
|
20230822,101800,1458002700,41900,41800,41900,41700,1495
|
|
20230822,101700,1395542500,41800,41850,41850,41800,56
|
|
20230822,101600,1393201300,41850,41900,41900,41850,947
|
|
20230822,101500,1353566250,41900,41900,41950,41850,147
|
|
20230822,101400,1347411000,41850,41900,41900,41850,169
|
|
20230822,101300,1340332400,41900,41900,41950,41900,286
|
|
20230822,101200,1328348850,41850,41900,41900,41800,325
|
|
20230822,101100,1314759900,41900,41850,41900,41850,151
|
|
20230822,101000,1308435450,41850,41850,41850,41850,125
|
|
20230822,100900,1303204200,41850,41850,41900,41800,59
|
|
20230822,100800,1300736350,41800,41850,41850,41800,40
|
|
20230822,100700,1299063850,41850,41850,41900,41850,351
|
|
20230822,100600,1284373450,41850,41850,41900,41850,18
|
|
20230822,100500,1283620100,41850,41900,41900,41850,112
|
|
20230822,100400,1278932850,41900,41900,41900,41850,188
|
|
20230822,100300,1271057800,41900,41900,41950,41900,632
|
|
20230822,100200,1244576500,41900,41950,41950,41900,94
|
|
20230822,100100,1240636600,41900,41900,41950,41850,235
|
|
20230822,100000,1230791450,41900,41900,41900,41850,22
|
|
20230822,095900,1229870600,41850,41900,41900,41850,55
|
|
20230822,095800,1227568800,41850,41950,41950,41850,91
|
|
20230822,095700,1223754150,41900,41900,41900,41850,93
|
|
20230822,095600,1219858150,41900,41950,41950,41850,510
|
|
20230822,095500,1198488100,41900,41950,41950,41900,492
|
|
20230822,095400,1177851000,41950,42000,42000,41950,241
|
|
20230822,095300,1167730900,42050,42050,42050,42000,157
|
|
20230822,095200,1161135550,42050,42050,42050,42000,140
|
|
20230822,095100,1155251950,42000,42000,42000,42000,61
|
|
20230822,095000,1152689950,42050,41950,42050,41950,516
|
|
20230822,094900,1131017500,41950,42000,42000,41950,230
|
|
20230822,094800,1121360350,42000,41900,42000,41900,561
|
|
20230822,094700,1097820800,41900,41900,41950,41900,48
|
|
20230822,094600,1095809550,41900,41900,41900,41900,54
|
|
20230822,094500,1093546950,41950,41900,41950,41850,829
|
|
20230822,094400,1058810200,41850,41850,41850,41850,46
|
|
20230822,094300,1056885100,41850,41900,41950,41850,277
|
|
20230822,094200,1045279350,41900,41900,41950,41900,112
|
|
20230822,094100,1040585850,41900,41800,41900,41750,898
|
|
20230822,094000,1003024200,41800,41700,41800,41700,743
|
|
20230822,093900,971998600,41700,41750,41750,41700,41
|
|
20230822,093800,970287150,41700,41750,41750,41700,26
|
|
20230822,093700,969202400,41700,41750,41750,41700,51
|
|
20230822,093600,967074100,41700,41750,41750,41700,26
|
|
20230822,093500,965989650,41700,41700,41750,41700,51
|
|
20230822,093400,963862900,41750,41750,41800,41700,332
|
|
20230822,093300,950002750,41750,41800,41800,41750,42
|
|
20230822,093200,948248850,41750,41800,41800,41750,275
|
|
20230822,093100,936767400,41750,41750,41800,41750,26
|
|
20230822,093000,935681850,41750,41750,41800,41750,174
|
|
20230822,092900,928415150,41750,41800,41800,41750,129
|
|
20230822,092800,923028450,41750,41750,41800,41750,121
|
|
20230822,092700,917976100,41750,41800,41800,41750,1362
|
|
20230822,092600,861050550,41800,41850,41850,41800,987
|
|
20230822,092500,819745950,41850,41900,41900,41850,98
|
|
20230822,092400,815641400,41850,42000,42000,41850,666
|
|
20230822,092300,787698650,41950,41950,42000,41950,151
|
|
20230822,092200,781363050,41950,41950,42000,41950,237
|
|
20230822,092100,771411350,42000,42050,42050,41950,133
|
|
20230822,092000,765824900,42000,42050,42050,42000,202
|
|
20230822,091900,757332100,42050,42100,42100,42050,223
|
|
20230822,091800,747947300,42050,42100,42100,42050,144
|
|
20230822,091700,741886200,42100,42050,42100,42050,704
|
|
20230822,091600,712248500,42050,41950,42050,41950,734
|
|
20230822,091500,681398500,42000,42000,42000,41950,67
|
|
20230822,091400,678586200,42000,42100,42100,41950,205
|
|
20230822,091300,669975950,42050,42050,42100,42000,818
|
|
20230822,091200,635603500,42050,41950,42100,41950,725
|
|
20230822,091100,605157550,41950,41900,41950,41900,95
|
|
20230822,091000,601176950,41900,41950,41950,41900,173
|
|
20230822,090900,593927900,41900,41950,41950,41900,2316
|
|
20230822,090800,496790900,42000,42050,42050,41950,1248
|
|
20230822,090700,444360700,42050,42050,42100,42050,366
|
|
20230822,090600,428954650,42050,42100,42150,42050,569
|
|
20230822,090500,405012450,42100,42100,42150,42050,1796
|
|
20230822,090400,329411000,42100,41950,42150,41900,3592
|
|
20230822,090300,178572850,41950,41900,41950,41900,379
|
|
20230822,090200,162683950,41900,42000,42050,41900,937
|
|
20230822,090100,123379350,42050,42000,42050,41950,863
|
|
20230822,090000,87130500,42000,41800,42100,41800,2080
|