678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,201500,7575989350,41900,41900,41900,41900,3569
|
|
20230829,201400,7575989350,41900,41900,41900,41900,0
|
|
20230829,201300,7575989350,41900,41900,41900,41900,0
|
|
20230829,201200,7575989350,41900,41900,41900,41900,0
|
|
20230829,201100,7575989350,41900,41900,41900,41900,0
|
|
20230829,201000,7575989350,41900,41900,41900,41900,0
|
|
20230829,200900,7575989350,41900,41900,41900,41900,0
|
|
20230829,200800,7575989350,41900,41900,41900,41900,0
|
|
20230829,200700,7575989350,41900,41900,41900,41900,0
|
|
20230829,200600,7575989350,41900,41900,41900,41900,0
|
|
20230829,200500,7575989350,41900,41900,41900,41900,0
|
|
20230829,200400,7575989350,41900,41900,41900,41900,0
|
|
20230829,200300,7575989350,41900,41900,41900,41900,0
|
|
20230829,200200,7575989350,41900,41900,41900,41900,0
|
|
20230829,200100,7575989350,41900,41900,41900,41900,0
|
|
20230829,200000,7575989350,41900,41900,41900,41900,0
|
|
20230829,195900,7575989350,41900,41900,41900,41900,0
|
|
20230829,195800,7575989350,41900,41900,41900,41900,0
|
|
20230829,195700,7575989350,41900,41900,41900,41900,0
|
|
20230829,195600,7575989350,41900,41900,41900,41900,0
|
|
20230829,195500,7575989350,41900,41900,41900,41900,0
|
|
20230829,195400,7575989350,41900,41900,41900,41900,0
|
|
20230829,195300,7575989350,41900,41900,41900,41900,0
|
|
20230829,195200,7575989350,41900,41900,41900,41900,0
|
|
20230829,195100,7575989350,41900,41900,41900,41900,0
|
|
20230829,195000,7575989350,41900,41900,41900,41900,0
|
|
20230829,194900,7575989350,41900,41900,41900,41900,0
|
|
20230829,194800,7575989350,41900,41900,41900,41900,0
|
|
20230829,194700,7575989350,41900,41900,41900,41900,0
|
|
20230829,194600,7575989350,41900,41900,41900,41900,0
|
|
20230829,194500,7575989350,41900,41900,41900,41900,3569
|
|
20230829,194400,7575989350,41900,41900,41900,41900,0
|
|
20230829,194300,7575989350,41900,41900,41900,41900,0
|
|
20230829,194200,7575989350,41900,41900,41900,41900,0
|
|
20230829,194100,7575989350,41900,41900,41900,41900,0
|
|
20230829,194000,7575989350,41900,41900,41900,41900,0
|
|
20230829,193900,7575989350,41900,41900,41900,41900,0
|
|
20230829,193800,7575989350,41900,41900,41900,41900,0
|
|
20230829,193700,7575989350,41900,41900,41900,41900,0
|
|
20230829,193600,7575989350,41900,41900,41900,41900,0
|
|
20230829,193500,7575989350,41900,41900,41900,41900,0
|
|
20230829,193400,7575989350,41900,41900,41900,41900,0
|
|
20230829,193300,7575989350,41900,41900,41900,41900,0
|
|
20230829,193200,7575989350,41900,41900,41900,41900,0
|
|
20230829,193100,7575989350,41900,41900,41900,41900,0
|
|
20230829,193000,7575989350,41900,41900,41900,41900,0
|
|
20230829,192900,7575989350,41900,41900,41900,41900,0
|
|
20230829,192800,7575989350,41900,41900,41900,41900,0
|
|
20230829,192700,7575989350,41900,41900,41900,41900,0
|
|
20230829,192600,7575989350,41900,41900,41900,41900,0
|
|
20230829,192500,7575989350,41900,41900,41900,41900,0
|
|
20230829,192400,7575989350,41900,41900,41900,41900,0
|
|
20230829,192300,7575989350,41900,41900,41900,41900,0
|
|
20230829,192200,7575989350,41900,41900,41900,41900,0
|
|
20230829,192100,7575989350,41900,41900,41900,41900,0
|
|
20230829,192000,7575989350,41900,41900,41900,41900,0
|
|
20230829,191900,7575989350,41900,41900,41900,41900,0
|
|
20230829,191800,7575989350,41900,41900,41900,41900,0
|
|
20230829,191700,7575989350,41900,41900,41900,41900,0
|
|
20230829,191600,7575989350,41900,41900,41900,41900,0
|
|
20230829,191500,7575989350,41900,41900,41900,41900,3569
|
|
20230829,191400,7575989350,41900,41900,41900,41900,0
|
|
20230829,191300,7575989350,41900,41900,41900,41900,0
|
|
20230829,191200,7575989350,41900,41900,41900,41900,0
|
|
20230829,191100,7575989350,41900,41900,41900,41900,0
|
|
20230829,191000,7575989350,41900,41900,41900,41900,0
|
|
20230829,190900,7575989350,41900,41900,41900,41900,0
|
|
20230829,190800,7575989350,41900,41900,41900,41900,0
|
|
20230829,190700,7575989350,41900,41900,41900,41900,0
|
|
20230829,190600,7575989350,41900,41900,41900,41900,0
|
|
20230829,190500,7575989350,41900,41900,41900,41900,0
|
|
20230829,190400,7575989350,41900,41900,41900,41900,0
|
|
20230829,190300,7575989350,41900,41900,41900,41900,0
|
|
20230829,190200,7575989350,41900,41900,41900,41900,0
|
|
20230829,190100,7575989350,41900,41900,41900,41900,0
|
|
20230829,190000,7575989350,41900,41900,41900,41900,0
|
|
20230829,185900,7575989350,41900,41900,41900,41900,0
|
|
20230829,185800,7575989350,41900,41900,41900,41900,0
|
|
20230829,185700,7575989350,41900,41900,41900,41900,0
|
|
20230829,185600,7575989350,41900,41900,41900,41900,0
|
|
20230829,185500,7575989350,41900,41900,41900,41900,0
|
|
20230829,185400,7575989350,41900,41900,41900,41900,0
|
|
20230829,185300,7575989350,41900,41900,41900,41900,0
|
|
20230829,185200,7575989350,41900,41900,41900,41900,0
|
|
20230829,185100,7575989350,41900,41900,41900,41900,0
|
|
20230829,185000,7575989350,41900,41900,41900,41900,0
|
|
20230829,184900,7575989350,41900,41900,41900,41900,0
|
|
20230829,184800,7575989350,41900,41900,41900,41900,0
|
|
20230829,184700,7575989350,41900,41900,41900,41900,0
|
|
20230829,184600,7575989350,41900,41900,41900,41900,0
|
|
20230829,184500,7575989350,41900,41900,41900,41900,3569
|
|
20230829,184400,7575989350,41900,41900,41900,41900,0
|
|
20230829,184300,7575989350,41900,41900,41900,41900,0
|
|
20230829,184200,7575989350,41900,41900,41900,41900,0
|
|
20230829,184100,7575989350,41900,41900,41900,41900,0
|
|
20230829,184000,7575989350,41900,41900,41900,41900,0
|
|
20230829,183900,7575989350,41900,41900,41900,41900,0
|
|
20230829,183800,7575989350,41900,41900,41900,41900,0
|
|
20230829,183700,7575989350,41900,41900,41900,41900,0
|
|
20230829,183600,7575989350,41900,41900,41900,41900,0
|
|
20230829,183500,7575989350,41900,41900,41900,41900,0
|
|
20230829,183400,7575989350,41900,41900,41900,41900,0
|
|
20230829,183300,7575989350,41900,41900,41900,41900,0
|
|
20230829,183200,7575989350,41900,41900,41900,41900,0
|
|
20230829,183100,7575989350,41900,41900,41900,41900,0
|
|
20230829,183000,7575989350,41900,41900,41900,41900,0
|
|
20230829,182900,7575989350,41900,41900,41900,41900,0
|
|
20230829,182800,7575989350,41900,41900,41900,41900,0
|
|
20230829,182700,7575989350,41900,41900,41900,41900,0
|
|
20230829,182600,7575989350,41900,41900,41900,41900,0
|
|
20230829,182500,7575989350,41900,41900,41900,41900,0
|
|
20230829,182400,7575989350,41900,41900,41900,41900,0
|
|
20230829,182300,7575989350,41900,41900,41900,41900,0
|
|
20230829,182200,7575989350,41900,41900,41900,41900,0
|
|
20230829,182100,7575989350,41900,41900,41900,41900,0
|
|
20230829,182000,7575989350,41900,41900,41900,41900,0
|
|
20230829,181900,7575989350,41900,41900,41900,41900,0
|
|
20230829,181800,7575989350,41900,41900,41900,41900,0
|
|
20230829,181700,7575989350,41900,41900,41900,41900,0
|
|
20230829,181600,7575989350,41900,41900,41900,41900,0
|
|
20230829,181500,7575989350,41900,41900,41900,41900,3569
|
|
20230829,181400,7575989350,41900,41900,41900,41900,0
|
|
20230829,181300,7575989350,41900,41900,41900,41900,0
|
|
20230829,181200,7575989350,41900,41900,41900,41900,0
|
|
20230829,181100,7575989350,41900,41900,41900,41900,0
|
|
20230829,181000,7575989350,41900,41900,41900,41900,0
|
|
20230829,180900,7575989350,41900,41900,41900,41900,0
|
|
20230829,180800,7575989350,41900,41900,41900,41900,0
|
|
20230829,180700,7575989350,41900,41900,41900,41900,0
|
|
20230829,180600,7575989350,41900,41900,41900,41900,0
|
|
20230829,180500,7575989350,41900,41900,41900,41900,0
|
|
20230829,180400,7575989350,41900,41900,41900,41900,0
|
|
20230829,180300,7575989350,41900,41900,41900,41900,0
|
|
20230829,180200,7575989350,41900,41900,41900,41900,0
|
|
20230829,180100,7575989350,41900,41900,41900,41900,0
|
|
20230829,180000,7575989350,41900,41900,41900,41900,0
|
|
20230829,175900,7575989350,41900,41900,41900,41900,0
|
|
20230829,175800,7575989350,41900,41900,41900,41900,0
|
|
20230829,175700,7575989350,41900,41900,41900,41900,0
|
|
20230829,175600,7575989350,41900,41900,41900,41900,0
|
|
20230829,175500,7575989350,41900,41900,41900,41900,0
|
|
20230829,175400,7575989350,41900,41900,41900,41900,0
|
|
20230829,175300,7575989350,41900,41900,41900,41900,0
|
|
20230829,175200,7575989350,41900,41900,41900,41900,0
|
|
20230829,175100,7575989350,41900,41900,41900,41900,0
|
|
20230829,175000,7575989350,41900,41900,41900,41900,0
|
|
20230829,174900,7575989350,41900,41900,41900,41900,0
|
|
20230829,174800,7575989350,41900,41900,41900,41900,0
|
|
20230829,174700,7575989350,41900,41900,41900,41900,0
|
|
20230829,174600,7575989350,41900,41900,41900,41900,0
|
|
20230829,174500,7575989350,41900,41900,41900,41900,3569
|
|
20230829,174400,7575989350,41900,41900,41900,41900,0
|
|
20230829,174300,7575989350,41900,41900,41900,41900,0
|
|
20230829,174200,7575989350,41900,41900,41900,41900,0
|
|
20230829,174100,7575989350,41900,41900,41900,41900,0
|
|
20230829,174000,7575989350,41900,41900,41900,41900,0
|
|
20230829,173900,7575989350,41900,41900,41900,41900,0
|
|
20230829,173800,7575989350,41900,41900,41900,41900,0
|
|
20230829,173700,7575989350,41900,41900,41900,41900,0
|
|
20230829,173600,7575989350,41900,41900,41900,41900,0
|
|
20230829,173500,7575989350,41900,41900,41900,41900,0
|
|
20230829,173400,7575989350,41900,41900,41900,41900,0
|
|
20230829,173300,7575989350,41900,41900,41900,41900,0
|
|
20230829,173200,7575989350,41900,41900,41900,41900,0
|
|
20230829,173100,7575989350,41900,41900,41900,41900,0
|
|
20230829,173000,7575989350,41900,41900,41900,41900,0
|
|
20230829,172900,7575989350,41900,41900,41900,41900,0
|
|
20230829,172800,7575989350,41900,41900,41900,41900,0
|
|
20230829,172700,7575989350,41900,41900,41900,41900,0
|
|
20230829,172600,7575989350,41900,41900,41900,41900,0
|
|
20230829,172500,7575989350,41900,41900,41900,41900,0
|
|
20230829,172400,7575989350,41900,41900,41900,41900,0
|
|
20230829,172300,7575989350,41900,41900,41900,41900,0
|
|
20230829,172200,7575989350,41900,41900,41900,41900,0
|
|
20230829,172100,7575989350,41900,41900,41900,41900,0
|
|
20230829,172000,7575989350,41900,41900,41900,41900,0
|
|
20230829,171900,7575989350,41900,41900,41900,41900,0
|
|
20230829,171800,7575989350,41900,41900,41900,41900,0
|
|
20230829,171700,7575989350,41900,41900,41900,41900,0
|
|
20230829,171600,7575989350,41900,41900,41900,41900,0
|
|
20230829,171500,7575989350,41900,41900,41900,41900,3569
|
|
20230829,171400,7575989350,41900,41900,41900,41900,0
|
|
20230829,171300,7575989350,41900,41900,41900,41900,0
|
|
20230829,171200,7575989350,41900,41900,41900,41900,0
|
|
20230829,171100,7575989350,41900,41900,41900,41900,0
|
|
20230829,171000,7575989350,41900,41900,41900,41900,0
|
|
20230829,170900,7575989350,41900,41900,41900,41900,0
|
|
20230829,170800,7575989350,41900,41900,41900,41900,0
|
|
20230829,170700,7575989350,41900,41900,41900,41900,0
|
|
20230829,170600,7575989350,41900,41900,41900,41900,0
|
|
20230829,170500,7575989350,41900,41900,41900,41900,0
|
|
20230829,170400,7575989350,41900,41900,41900,41900,0
|
|
20230829,170300,7575989350,41900,41900,41900,41900,0
|
|
20230829,170200,7575989350,41900,41900,41900,41900,0
|
|
20230829,170100,7575989350,41900,41900,41900,41900,0
|
|
20230829,170000,7575989350,41900,41900,41900,41900,0
|
|
20230829,165900,7575989350,41900,41900,41900,41900,0
|
|
20230829,165800,7575989350,41900,41900,41900,41900,0
|
|
20230829,165700,7575989350,41900,41900,41900,41900,0
|
|
20230829,165600,7575989350,41900,41900,41900,41900,0
|
|
20230829,165500,7575989350,41900,41900,41900,41900,0
|
|
20230829,165400,7575989350,41900,41900,41900,41900,0
|
|
20230829,165300,7575989350,41900,41900,41900,41900,0
|
|
20230829,165200,7575989350,41900,41900,41900,41900,0
|
|
20230829,165100,7575989350,41900,41900,41900,41900,0
|
|
20230829,165000,7575989350,41900,41900,41900,41900,0
|
|
20230829,164900,7575989350,41900,41900,41900,41900,0
|
|
20230829,164800,7575989350,41900,41900,41900,41900,0
|
|
20230829,164700,7575989350,41900,41900,41900,41900,0
|
|
20230829,164600,7575989350,41900,41900,41900,41900,0
|
|
20230829,164500,7575989350,41900,41900,41900,41900,3569
|
|
20230829,164400,7575989350,41900,41900,41900,41900,0
|
|
20230829,164300,7575989350,41900,41900,41900,41900,0
|
|
20230829,164200,7575989350,41900,41900,41900,41900,0
|
|
20230829,164100,7575989350,41900,41900,41900,41900,0
|
|
20230829,164000,7575989350,41900,41900,41900,41900,0
|
|
20230829,163900,7575989350,41900,41900,41900,41900,0
|
|
20230829,163800,7575989350,41900,41900,41900,41900,0
|
|
20230829,163700,7575989350,41900,41900,41900,41900,0
|
|
20230829,163600,7575989350,41900,41900,41900,41900,0
|
|
20230829,163500,7575989350,41900,41900,41900,41900,0
|
|
20230829,163400,7575989350,41900,41900,41900,41900,0
|
|
20230829,163300,7575989350,41900,41900,41900,41900,0
|
|
20230829,163200,7575989350,41900,41900,41900,41900,0
|
|
20230829,163100,7575989350,41900,41900,41900,41900,0
|
|
20230829,163000,7575989350,41900,41900,41900,41900,0
|
|
20230829,162900,7575989350,41900,41900,41900,41900,0
|
|
20230829,162800,7575989350,41900,41900,41900,41900,0
|
|
20230829,162700,7575989350,41900,41900,41900,41900,0
|
|
20230829,162600,7575989350,41900,41900,41900,41900,0
|
|
20230829,162500,7575989350,41900,41900,41900,41900,0
|
|
20230829,162400,7575989350,41900,41900,41900,41900,0
|
|
20230829,162300,7575989350,41900,41900,41900,41900,0
|
|
20230829,162200,7575989350,41900,41900,41900,41900,0
|
|
20230829,162100,7575989350,41900,41900,41900,41900,0
|
|
20230829,162000,7575989350,41900,41900,41900,41900,0
|
|
20230829,161900,7575989350,41900,41900,41900,41900,0
|
|
20230829,161800,7575989350,41900,41900,41900,41900,0
|
|
20230829,161700,7575989350,41900,41900,41900,41900,0
|
|
20230829,161600,7575989350,41900,41900,41900,41900,0
|
|
20230829,161500,7575989350,41900,41900,41900,41900,3569
|
|
20230829,161400,7575989350,41900,41900,41900,41900,0
|
|
20230829,161300,7575989350,41900,41900,41900,41900,0
|
|
20230829,161200,7575989350,41900,41900,41900,41900,0
|
|
20230829,161100,7575989350,41900,41900,41900,41900,0
|
|
20230829,161000,7575989350,41900,41900,41900,41900,0
|
|
20230829,160900,7575989350,41900,41900,41900,41900,0
|
|
20230829,160800,7575989350,41900,41900,41900,41900,0
|
|
20230829,160700,7575989350,41900,41900,41900,41900,0
|
|
20230829,160600,7575989350,41900,41900,41900,41900,0
|
|
20230829,160500,7575989350,41900,41900,41900,41900,0
|
|
20230829,160400,7575989350,41900,41900,41900,41900,0
|
|
20230829,160300,7575989350,41900,41900,41900,41900,0
|
|
20230829,160200,7575989350,41900,41900,41900,41900,0
|
|
20230829,160100,7575989350,41900,41900,41900,41900,0
|
|
20230829,160000,7575989350,41900,41900,41900,41900,0
|
|
20230829,155900,7575989350,41900,41900,41900,41900,0
|
|
20230829,155800,7575989350,41900,41900,41900,41900,0
|
|
20230829,155700,7575989350,41900,41900,41900,41900,0
|
|
20230829,155600,7575989350,41900,41900,41900,41900,0
|
|
20230829,155500,7575989350,41900,41900,41900,41900,0
|
|
20230829,155400,7575989350,41900,41900,41900,41900,0
|
|
20230829,155300,7575989350,41900,41900,41900,41900,0
|
|
20230829,155200,7575989350,41900,41900,41900,41900,0
|
|
20230829,155100,7575989350,41900,41900,41900,41900,0
|
|
20230829,155000,7575989350,41900,41900,41900,41900,0
|
|
20230829,154900,7575989350,41900,41900,41900,41900,0
|
|
20230829,154800,7575989350,41900,41900,41900,41900,0
|
|
20230829,154700,7575989350,41900,41900,41900,41900,0
|
|
20230829,154600,7575989350,41900,41900,41900,41900,0
|
|
20230829,154500,7575989350,41900,41900,41900,41900,3569
|
|
20230829,154400,7575989350,41900,41900,41900,41900,0
|
|
20230829,154300,7575989350,41900,41900,41900,41900,0
|
|
20230829,154200,7575989350,41900,41900,41900,41900,0
|
|
20230829,154100,7575989350,41900,41900,41900,41900,0
|
|
20230829,154000,7575989350,41900,41900,41900,41900,0
|
|
20230829,153900,7575989350,41900,41900,41900,41900,0
|
|
20230829,153800,7575989350,41900,41900,41900,41900,0
|
|
20230829,153700,7575989350,41900,41900,41900,41900,0
|
|
20230829,153600,7575989350,41900,41900,41900,41900,0
|
|
20230829,153500,7575989350,41900,41900,41900,41900,0
|
|
20230829,153400,7575989350,41900,41900,41900,41900,0
|
|
20230829,153300,7575989350,41900,41900,41900,41900,0
|
|
20230829,153200,7575989350,41900,41900,41900,41900,0
|
|
20230829,153100,7575989350,41900,41900,41900,41900,0
|
|
20230829,153000,7575989350,41900,41900,41900,41900,3569
|
|
20230829,152900,7426448250,41850,41850,41850,41850,0
|
|
20230829,152800,7426448250,41850,41850,41850,41850,0
|
|
20230829,152700,7426448250,41850,41850,41850,41850,0
|
|
20230829,152600,7426448250,41850,41850,41850,41850,0
|
|
20230829,152500,7426448250,41850,41850,41850,41850,0
|
|
20230829,152400,7426448250,41850,41850,41850,41850,0
|
|
20230829,152300,7426448250,41850,41850,41850,41850,0
|
|
20230829,152200,7426448250,41850,41850,41850,41850,0
|
|
20230829,152100,7426448250,41850,41850,41850,41850,0
|
|
20230829,152000,7426448250,41850,41850,41850,41850,0
|
|
20230829,151900,7426448250,41850,41850,41900,41850,931
|
|
20230829,151800,7387473050,41850,41750,41850,41750,191
|
|
20230829,151700,7379490950,41800,41800,41850,41750,1052
|
|
20230829,151600,7335548200,41800,41800,41800,41750,561
|
|
20230829,151500,7312120300,41750,41750,41800,41750,666
|
|
20230829,151400,7284309250,41800,41750,41800,41750,606
|
|
20230829,151300,7259001300,41750,41750,41900,41750,644
|
|
20230829,151200,7232090900,41800,41750,41800,41750,796
|
|
20230829,151100,7198846950,41800,41750,41800,41750,625
|
|
20230829,151000,7172744850,41800,41800,41800,41750,368
|
|
20230829,150900,7157378400,41800,41750,41800,41750,99
|
|
20230829,150800,7153243500,41800,41800,41800,41750,140
|
|
20230829,150700,7147393500,41750,41750,41800,41750,142
|
|
20230829,150600,7141463750,41750,41750,41800,41700,1056
|
|
20230829,150500,7097346000,41800,41750,41800,41700,1381
|
|
20230829,150400,7039691100,41750,41800,41850,41750,2114
|
|
20230829,150300,6951351050,41850,41800,41900,41800,639
|
|
20230829,150200,6924616500,41850,41850,41850,41800,1754
|
|
20230829,150100,6851246400,41900,41900,41900,41850,905
|
|
20230829,150000,6813365950,41850,41900,41950,41850,2142
|
|
20230829,145900,6723612700,41950,41900,41950,41900,156
|
|
20230829,145800,6717071950,41900,41900,41950,41900,223
|
|
20230829,145700,6707720350,41900,41900,41950,41900,283
|
|
20230829,145600,6695855900,41950,41950,41950,41900,818
|
|
20230829,145500,6661547950,41950,41900,41950,41900,224
|
|
20230829,145400,6652161150,41950,41900,41950,41900,70
|
|
20230829,145300,6649226150,41900,41900,41950,41900,81
|
|
20230829,145200,6645832150,41900,41950,41950,41900,208
|
|
20230829,145100,6637110000,41900,41850,41900,41850,104
|
|
20230829,145000,6632754650,41900,41900,41900,41850,805
|
|
20230829,144900,6599029050,41900,41900,41900,41850,190
|
|
20230829,144800,6591070600,41900,41900,41900,41850,258
|
|
20230829,144700,6580262600,41900,41850,41900,41850,414
|
|
20230829,144600,6562928100,41900,41900,41900,41850,284
|
|
20230829,144500,6551034700,41900,41900,41950,41850,1427
|
|
20230829,144400,6491245350,41900,41900,41900,41850,389
|
|
20230829,144300,6474955450,41900,41900,41900,41850,750
|
|
20230829,144200,6443558800,41900,41900,41900,41850,268
|
|
20230829,144100,6432333650,41900,41850,41900,41850,215
|
|
20230829,144000,6423329800,41900,41900,41900,41850,251
|
|
20230829,143900,6412815950,41850,41900,41900,41850,168
|
|
20230829,143800,6405780600,41850,41900,41950,41850,568
|
|
20230829,143700,6381982800,41900,41900,41950,41900,161
|
|
20230829,143600,6375236150,41950,41950,41950,41900,84
|
|
20230829,143500,6371716200,41950,41900,41950,41900,1466
|
|
20230829,143400,6310286850,41900,41850,41900,41850,152
|
|
20230829,143300,6303920150,41900,41900,41900,41850,185
|
|
20230829,143200,6296173250,41900,41850,41900,41850,242
|
|
20230829,143100,6286045150,41850,41850,41900,41850,94
|
|
20230829,143000,6282111100,41900,41850,41900,41850,134
|
|
20230829,142900,6276499850,41850,41850,41900,41850,93
|
|
20230829,142800,6272607700,41900,41850,41900,41850,146
|
|
20230829,142700,6266496550,41850,41850,41900,41850,83
|
|
20230829,142600,6263022700,41900,41850,41900,41850,80
|
|
20230829,142500,6259674550,41850,41850,41900,41850,74
|
|
20230829,142400,6256577550,41850,41850,41900,41850,126
|
|
20230829,142300,6251304150,41850,41850,41900,41850,570
|
|
20230829,142200,6227443400,41900,41850,41900,41850,88
|
|
20230829,142100,6223759800,41900,41850,41900,41850,341
|
|
20230829,142000,6209475850,41850,41850,41900,41850,51
|
|
20230829,141900,6207341400,41850,41850,41900,41850,460
|
|
20230829,141800,6188071950,41850,41850,41900,41850,33
|
|
20230829,141700,6186690850,41850,41850,41900,41850,231
|
|
20230829,141600,6177017650,41850,41850,41900,41850,96
|
|
20230829,141500,6172999950,41850,41850,41850,41850,109
|
|
20230829,141400,6168438300,41850,41850,41900,41850,100
|
|
20230829,141300,6164253050,41850,41850,41900,41850,132
|
|
20230829,141200,6158728800,41850,41850,41850,41850,116
|
|
20230829,141100,6153874200,41850,41750,41900,41750,2795
|
|
20230829,141000,6036989900,41750,41800,41800,41750,86
|
|
20230829,140900,6033399350,41750,41750,41800,41700,1288
|
|
20230829,140800,5979606150,41700,41700,41700,41700,77
|
|
20230829,140700,5976395250,41700,41700,41750,41700,112
|
|
20230829,140600,5971723150,41700,41700,41700,41700,52
|
|
20230829,140500,5969554750,41700,41700,41750,41700,167
|
|
20230829,140400,5962589050,41700,41750,41750,41700,181
|
|
20230829,140300,5955040200,41750,41700,41750,41700,129
|
|
20230829,140200,5949660650,41700,41700,41750,41700,112
|
|
20230829,140100,5944989050,41700,41700,41750,41700,41
|
|
20230829,140000,5943279050,41700,41700,41750,41700,188
|
|
20230829,135900,5935438700,41700,41700,41750,41700,130
|
|
20230829,135800,5930016550,41700,41700,41750,41700,121
|
|
20230829,135700,5924968300,41700,41750,41750,41700,449
|
|
20230829,135600,5906228000,41750,41750,41750,41750,76
|
|
20230829,135500,5903055000,41750,41750,41800,41750,154
|
|
20230829,135400,5896622600,41750,41650,41800,41650,1126
|
|
20230829,135300,5849634300,41650,41650,41650,41650,86
|
|
20230829,135200,5846052400,41650,41650,41700,41650,139
|
|
20230829,135100,5840261900,41650,41700,41700,41650,909
|
|
20230829,135000,5802382300,41700,41650,41700,41650,1591
|
|
20230829,134900,5736037850,41700,41650,41700,41650,107
|
|
20230829,134800,5731579550,41650,41650,41700,41650,207
|
|
20230829,134700,5722957900,41650,41650,41700,41650,146
|
|
20230829,134600,5716872750,41650,41650,41700,41650,122
|
|
20230829,134500,5711791150,41700,41650,41700,41650,347
|
|
20230829,134400,5697333900,41700,41700,41700,41650,159
|
|
20230829,134300,5690704450,41650,41700,41700,41650,64
|
|
20230829,134200,5688038750,41650,41650,41700,41650,42
|
|
20230829,134100,5686289300,41650,41700,41700,41650,531
|
|
20230829,134000,5664160000,41650,41700,41750,41650,897
|
|
20230829,133900,5626749850,41700,41700,41750,41650,1642
|
|
20230829,133800,5558277900,41700,41700,41700,41700,452
|
|
20230829,133700,5539429500,41700,41700,41750,41700,1029
|
|
20230829,133600,5496476750,41700,41700,41750,41700,506
|
|
20230829,133500,5475376500,41700,41750,41750,41700,3275
|
|
20230829,133400,5338703850,41750,41800,41850,41750,1834
|
|
20230829,133300,5262041700,41800,41800,41800,41800,519
|
|
20230829,133200,5240347500,41800,41850,41850,41800,822
|
|
20230829,133100,5205949650,41850,41850,41850,41850,371
|
|
20230829,133000,5190423300,41900,41850,41900,41850,215
|
|
20230829,132900,5181424750,41850,41850,41900,41850,548
|
|
20230829,132800,5158489500,41850,41850,41850,41850,299
|
|
20230829,132700,5145976350,41850,41850,41850,41850,567
|
|
20230829,132600,5122247400,41900,41850,41900,41850,258
|
|
20230829,132500,5111448950,41850,41850,41900,41850,119
|
|
20230829,132400,5106465500,41850,41900,41900,41850,103
|
|
20230829,132300,5102154400,41850,41900,41900,41850,56
|
|
20230829,132200,5099809200,41850,41850,41900,41850,66
|
|
20230829,132100,5097046200,41850,41850,41900,41850,56
|
|
20230829,132000,5094701600,41850,41900,41900,41850,242
|
|
20230829,131900,5084565000,41900,41850,41900,41850,30
|
|
20230829,131800,5083309450,41850,41850,41850,41850,201
|
|
20230829,131700,5074897600,41850,41850,41900,41850,97
|
|
20230829,131600,5070835550,41850,41850,41850,41850,54
|
|
20230829,131500,5068575650,41850,41850,41900,41850,165
|
|
20230829,131400,5061667650,41850,41850,41900,41850,121
|
|
20230829,131300,5056602850,41850,41900,41900,41850,138
|
|
20230829,131200,5050823300,41850,41900,41900,41850,68
|
|
20230829,131100,5047975850,41850,41900,41900,41850,83
|
|
20230829,131000,5044501250,41900,41850,41900,41850,64
|
|
20230829,130900,5041820550,41850,41850,41900,41850,207
|
|
20230829,130800,5033151700,41850,41850,41900,41850,72
|
|
20230829,130700,5030136700,41850,41900,41900,41850,155
|
|
20230829,130600,5023643800,41900,41850,41900,41850,63
|
|
20230829,130500,5021006750,41850,41850,41900,41850,241
|
|
20230829,130400,5010909650,41850,41850,41900,41850,65
|
|
20230829,130300,5008188150,41900,41850,41900,41850,74
|
|
20230829,130200,5005088150,41900,41850,41900,41850,170
|
|
20230829,130100,4997966600,41850,41900,41900,41850,81
|
|
20230829,130000,4994574600,41850,41900,41900,41850,33
|
|
20230829,125900,4993193350,41900,41900,41900,41900,92
|
|
20230829,125800,4989338550,41900,41900,41900,41900,138
|
|
20230829,125700,4983556350,41900,41850,41900,41850,133
|
|
20230829,125600,4977985200,41850,41900,41900,41850,159
|
|
20230829,125500,4971328100,41850,41900,41900,41850,24
|
|
20230829,125400,4970323500,41800,41850,41850,41800,668
|
|
20230829,125300,4942368250,41850,41850,41850,41850,10
|
|
20230829,125200,4941949750,41850,41850,41850,41800,51
|
|
20230829,125100,4939816800,41850,41850,41850,41850,380
|
|
20230829,125000,4923913800,41800,41800,41800,41800,68
|
|
20230829,124900,4921071400,41800,41800,41850,41800,56
|
|
20230829,124800,4918728850,41800,41800,41800,41800,50
|
|
20230829,124700,4916638850,41800,41800,41800,41800,65
|
|
20230829,124600,4913921850,41750,41800,41800,41750,444
|
|
20230829,124500,4895363050,41800,41800,41800,41800,48
|
|
20230829,124400,4893356650,41800,41800,41850,41800,38
|
|
20230829,124300,4891768150,41800,41850,41850,41750,97
|
|
20230829,124200,4887713550,41800,41800,41850,41750,824
|
|
20230829,124100,4853265350,41750,41750,41750,41750,92
|
|
20230829,124000,4849424350,41750,41750,41750,41750,84
|
|
20230829,123900,4845917350,41800,41750,41800,41750,488
|
|
20230829,123800,4825533200,41750,41750,41750,41750,280
|
|
20230829,123700,4813843200,41750,41750,41800,41750,279
|
|
20230829,123600,4802194200,41800,41800,41800,41750,271
|
|
20230829,123500,4790878150,41750,41750,41800,41750,327
|
|
20230829,123400,4777223650,41800,41800,41800,41750,297
|
|
20230829,123300,4764823350,41750,41800,41800,41750,342
|
|
20230829,123200,4750543950,41750,41800,41800,41750,370
|
|
20230829,123100,4735094050,41800,41800,41800,41750,629
|
|
20230829,123000,4708814850,41800,41750,41800,41750,271
|
|
20230829,122900,4697499350,41750,41750,41850,41750,271
|
|
20230829,122800,4686180850,41800,41800,41800,41750,1547
|
|
20230829,122700,4621524900,41800,41800,41800,41750,447
|
|
20230829,122600,4602862150,41800,41800,41800,41750,308
|
|
20230829,122500,4590002750,41750,41750,41800,41750,269
|
|
20230829,122400,4578768850,41750,41800,41850,41750,392
|
|
20230829,122300,4562398600,41850,41800,41850,41800,462
|
|
20230829,122200,4543085050,41800,41850,41850,41800,344
|
|
20230829,122100,4528705450,41800,41800,41850,41800,407
|
|
20230829,122000,4511692500,41800,41800,41850,41800,196
|
|
20230829,121900,4503497000,41800,41850,41850,41800,431
|
|
20230829,121800,4485480750,41850,41800,41850,41800,383
|
|
20230829,121700,4469465350,41850,41850,41850,41800,414
|
|
20230829,121600,4452153200,41850,41850,41850,41800,364
|
|
20230829,121500,4436933300,41850,41800,41850,41800,206
|
|
20230829,121400,4428320900,41850,41800,41850,41800,314
|
|
20230829,121300,4415195250,41850,41800,41850,41800,344
|
|
20230829,121200,4400814500,41800,41850,41850,41800,304
|
|
20230829,121100,4388106950,41800,41800,41850,41800,192
|
|
20230829,121000,4380081100,41850,41800,41850,41800,563
|
|
20230829,120900,4356534700,41800,41800,41850,41800,299
|
|
20230829,120800,4344035050,41800,41800,41850,41800,252
|
|
20230829,120700,4333501200,41850,41800,41850,41800,323
|
|
20230829,120600,4319999450,41800,41800,41850,41800,308
|
|
20230829,120500,4307124700,41800,41800,41850,41800,1228
|
|
20230829,120400,4255792750,41800,41750,41800,41750,732
|
|
20230829,120300,4225204400,41800,41750,41800,41750,841
|
|
20230829,120200,4190089350,41800,41750,41800,41750,829
|
|
20230829,120100,4155461000,41800,41850,41850,41750,358
|
|
20230829,120000,4140497200,41800,41850,41850,41800,369
|
|
20230829,115900,4125071950,41800,41800,41850,41800,333
|
|
20230829,115800,4111152200,41800,41800,41850,41800,228
|
|
20230829,115700,4101621550,41850,41800,41850,41800,244
|
|
20230829,115600,4091422100,41800,41850,41850,41800,440
|
|
20230829,115500,4073028450,41850,41800,41850,41800,439
|
|
20230829,115400,4054677300,41800,41800,41850,41800,294
|
|
20230829,115300,4042387850,41850,41800,41850,41800,327
|
|
20230829,115200,4028718850,41850,41800,41850,41800,327
|
|
20230829,115100,4015049300,41800,41850,41900,41800,657
|
|
20230829,115000,3987559000,41850,41850,41900,41850,293
|
|
20230829,114900,3975296100,41850,41850,41900,41850,228
|
|
20230829,114800,3965753950,41900,41850,41900,41850,276
|
|
20230829,114700,3954203000,41900,41850,41900,41850,389
|
|
20230829,114600,3937922850,41900,41850,41900,41850,503
|
|
20230829,114500,3916869750,41900,41850,41900,41850,1069
|
|
20230829,114400,3872128350,41850,41850,41900,41850,378
|
|
20230829,114300,3856302650,41900,41850,41900,41850,178
|
|
20230829,114200,3848852250,41900,41850,41900,41850,385
|
|
20230829,114100,3832739050,41850,41850,41900,41850,545
|
|
20230829,114000,3809918450,41900,41850,41900,41850,317
|
|
20230829,113900,3796651150,41850,41850,41900,41850,263
|
|
20230829,113800,3785641800,41900,41900,41900,41850,705
|
|
20230829,113700,3756123050,41900,41850,41900,41850,568
|
|
20230829,113600,3732336650,41850,41850,41900,41850,558
|
|
20230829,113500,3708969000,41850,41850,41900,41850,244
|
|
20230829,113400,3698757350,41900,41900,41900,41850,267
|
|
20230829,113300,3687580100,41900,41900,41950,41850,1425
|
|
20230829,113200,3627830100,41950,41950,41950,41900,498
|
|
20230829,113100,3606961000,41900,41900,41950,41900,170
|
|
20230829,113000,3599837800,41950,41900,41950,41900,457
|
|
20230829,112900,3580689100,41950,41900,41950,41900,111
|
|
20230829,112800,3576038100,41950,41900,41950,41900,298
|
|
20230829,112700,3563551600,41950,41900,41950,41900,337
|
|
20230829,112600,3549430950,41900,41900,41950,41900,194
|
|
20230829,112500,3541302150,41950,41900,41950,41900,385
|
|
20230829,112400,3525170300,41950,41950,41950,41900,152
|
|
20230829,112300,3518801250,41900,41900,41950,41900,400
|
|
20230829,112200,3502035700,41900,41900,41950,41900,294
|
|
20230829,112100,3489716850,41950,41900,41950,41900,173
|
|
20230829,112000,3482467950,41950,41900,41950,41900,329
|
|
20230829,111900,3468682550,41950,41950,41950,41900,401
|
|
20230829,111800,3451875450,41900,41950,42000,41900,2558
|
|
20230829,111700,3344568750,41950,41950,42000,41950,296
|
|
20230829,111600,3332147150,41950,41950,42000,41950,527
|
|
20230829,111500,3310031500,42000,41950,42000,41950,254
|
|
20230829,111400,3299373050,42000,41950,42000,41950,249
|
|
20230829,111300,3288925750,42000,42050,42050,41950,1466
|
|
20230829,111200,3227375700,42100,42100,42100,42050,591
|
|
20230829,111100,3202516750,42100,42050,42100,42000,2502
|
|
20230829,111000,3097239100,42050,42050,42050,42000,256
|
|
20230829,110900,3086486750,42000,42050,42100,42000,220
|
|
20230829,110800,3077237000,42100,41950,42100,41950,1453
|
|
20230829,110700,3016180800,41950,41950,42000,41950,179
|
|
20230829,110600,3008671450,41950,42000,42050,41950,713
|
|
20230829,110500,2978727100,42000,41950,42050,41950,625
|
|
20230829,110400,2952491650,41950,41950,42000,41950,490
|
|
20230829,110300,2931922100,42000,42000,42000,41950,491
|
|
20230829,110200,2911309400,41950,41950,42000,41950,1272
|
|
20230829,110100,2857903900,41950,41950,42000,41950,258
|
|
20230829,110000,2847080650,42000,42000,42000,41950,563
|
|
20230829,105900,2823462050,41950,41950,42000,41950,735
|
|
20230829,105800,2792627200,42000,42000,42000,41950,348
|
|
20230829,105700,2778026850,41950,42050,42050,41950,403
|
|
20230829,105600,2761090000,42100,41950,42100,41950,1845
|
|
20230829,105500,2683548650,42000,41950,42000,41950,150
|
|
20230829,105400,2677256000,42000,42000,42000,41950,1347
|
|
20230829,105300,2620708100,42000,42000,42050,41950,422
|
|
20230829,105200,2602993900,42000,42050,42050,42000,476
|
|
20230829,105100,2583000850,42050,42050,42050,42000,242
|
|
20230829,105000,2572833500,42000,42050,42100,42000,264
|
|
20230829,104900,2561730200,42100,42050,42100,42050,600
|
|
20230829,104800,2536497100,42050,42050,42100,42050,377
|
|
20230829,104700,2520643750,42050,42050,42100,42000,163
|
|
20230829,104600,2513791950,42050,42050,42100,42050,1348
|
|
20230829,104500,2457107200,42000,42000,42050,42000,713
|
|
20230829,104400,2427158900,42050,42050,42050,42000,196
|
|
20230829,104300,2418923900,42050,42050,42100,42000,345
|
|
20230829,104200,2404424900,42050,42050,42100,42050,313
|
|
20230829,104100,2391262900,42100,42100,42100,42050,457
|
|
20230829,104000,2372043700,42100,42050,42100,42050,505
|
|
20230829,103900,2350791750,42050,42050,42100,42050,303
|
|
20230829,103800,2338045150,42100,42100,42100,42050,386
|
|
20230829,103700,2321802600,42100,42100,42100,42050,973
|
|
20230829,103600,2280851900,42100,42100,42100,42050,325
|
|
20230829,103500,2267185300,42050,42050,42100,42050,1160
|
|
20230829,103400,2218406150,42100,42100,42150,42050,1394
|
|
20230829,103300,2159712250,42150,42200,42200,42100,217
|
|
20230829,103200,2150567550,42150,42100,42200,42100,1253
|
|
20230829,103100,2097754650,42100,42100,42150,42100,255
|
|
20230829,103000,2087010950,42150,42150,42150,42100,290
|
|
20230829,102900,2074790500,42150,42150,42150,42100,163
|
|
20230829,102800,2067921900,42100,42150,42150,42100,381
|
|
20230829,102700,2051867600,42150,42150,42150,42100,76
|
|
20230829,102600,2048666650,42100,42100,42150,42100,432
|
|
20230829,102500,2030464500,42100,42150,42150,42100,219
|
|
20230829,102400,2021242450,42100,42100,42150,42100,722
|
|
20230829,102300,1990845500,42100,42150,42150,42100,170
|
|
20230829,102200,1983685650,42150,42150,42200,42150,318
|
|
20230829,102100,1970281800,42200,42100,42200,42100,1865
|
|
20230829,102000,1891666400,42100,42100,42100,42050,1711
|
|
20230829,101900,1819641350,42100,42100,42150,42100,1213
|
|
20230829,101800,1768565600,42100,42150,42150,42100,578
|
|
20230829,101700,1744227950,42150,42100,42150,42100,335
|
|
20230829,101600,1730117200,42150,42150,42150,42100,294
|
|
20230829,101500,1717738950,42100,42100,42150,42050,759
|
|
20230829,101400,1685784700,42100,42050,42100,42050,637
|
|
20230829,101300,1658972400,42050,42050,42050,42050,959
|
|
20230829,101200,1618646450,42050,42000,42050,42000,424
|
|
20230829,101100,1600820450,42050,42050,42050,42050,502
|
|
20230829,101000,1579711350,42050,42000,42100,41950,3217
|
|
20230829,100900,1444566600,42000,41950,42000,41950,1199
|
|
20230829,100800,1394215100,41950,41900,42000,41900,2925
|
|
20230829,100700,1271590700,41900,41850,41900,41850,211
|
|
20230829,100600,1262751900,41850,41800,41850,41800,1606
|
|
20230829,100500,1195544950,41800,41800,41850,41800,108
|
|
20230829,100400,1191028900,41850,41800,41850,41800,39
|
|
20230829,100300,1189396950,41850,41800,41850,41800,110
|
|
20230829,100200,1184798600,41800,41800,41850,41800,65
|
|
20230829,100100,1182081500,41800,41800,41800,41800,1079
|
|
20230829,100000,1136979300,41800,41850,41850,41750,412
|
|
20230829,095900,1119756300,41800,41800,41850,41800,369
|
|
20230829,095800,1104330650,41800,41800,41850,41800,551
|
|
20230829,095700,1081298550,41800,41850,41850,41800,122
|
|
20230829,095600,1076197950,41850,41800,41850,41800,176
|
|
20230829,095500,1068839450,41800,41850,41850,41800,75
|
|
20230829,095400,1065702050,41800,41800,41850,41800,95
|
|
20230829,095300,1061730800,41800,41800,41800,41750,812
|
|
20230829,095200,1027790450,41800,41800,41800,41750,336
|
|
20230829,095100,1013748150,41750,41800,41800,41750,700
|
|
20230829,095000,984492350,41800,41750,41800,41750,226
|
|
20230829,094900,975046050,41750,41750,41800,41750,441
|
|
20230829,094800,956617550,41750,41800,41800,41750,399
|
|
20230829,094700,939947000,41800,41800,41800,41800,47
|
|
20230829,094600,937982400,41800,41800,41800,41750,209
|
|
20230829,094500,929248150,41800,41750,41800,41750,260
|
|
20230829,094400,918385050,41800,41750,41800,41750,58
|
|
20230829,094300,915961300,41800,41800,41800,41800,118
|
|
20230829,094200,911028900,41800,41750,41800,41750,80
|
|
20230829,094100,907688800,41800,41800,41800,41750,180
|
|
20230829,094000,900170700,41800,41750,41800,41750,718
|
|
20230829,093900,870160800,41800,41800,41800,41750,246
|
|
20230829,093800,859882800,41800,41800,41800,41750,111
|
|
20230829,093700,855245750,41800,41800,41800,41750,43
|
|
20230829,093600,853450200,41750,41750,41800,41750,958
|
|
20230829,093500,813441100,41750,41800,41800,41750,134
|
|
20230829,093400,807846550,41750,41750,41800,41750,152
|
|
20230829,093300,801499300,41750,41800,41800,41750,123
|
|
20230829,093200,796361250,41800,41750,41800,41750,233
|
|
20230829,093100,786633450,41750,41800,41850,41750,289
|
|
20230829,093000,774556450,41800,41800,41850,41800,361
|
|
20230829,092900,759463500,41800,41800,41800,41800,1310
|
|
20230829,092800,704705500,41800,41750,41850,41700,1389
|
|
20230829,092700,646647650,41750,41750,41800,41750,338
|
|
20230829,092600,632532800,41800,41750,41800,41750,140
|
|
20230829,092500,626687350,41750,41700,41750,41700,557
|
|
20230829,092400,603435150,41750,41800,41800,41750,566
|
|
20230829,092300,579800500,41800,41750,41800,41750,213
|
|
20230829,092200,570905200,41800,41700,41800,41700,112
|
|
20230829,092100,566231250,41800,41700,41800,41700,282
|
|
20230829,092000,554467900,41700,41700,41750,41700,571
|
|
20230829,091900,530641300,41650,41750,41750,41650,1001
|
|
20230829,091800,488876200,41800,41800,41800,41750,200
|
|
20230829,091700,480519000,41800,41750,41800,41750,168
|
|
20230829,091600,473500900,41800,41800,41800,41750,155
|
|
20230829,091500,467022700,41800,41850,41850,41800,245
|
|
20230829,091400,456774950,41850,41700,41850,41700,1014
|
|
20230829,091300,414396200,41700,41700,41750,41650,659
|
|
20230829,091200,386922700,41700,41650,41700,41650,231
|
|
20230829,091100,377299050,41650,41650,41650,41600,439
|
|
20230829,091000,359030550,41650,41700,41700,41600,264
|
|
20230829,090900,348035450,41650,41650,41700,41650,397
|
|
20230829,090800,331498950,41650,41750,41750,41650,197
|
|
20230829,090700,323286700,41650,41700,41700,41650,230
|
|
20230829,090600,313697950,41700,41650,41750,41650,632
|
|
20230829,090500,287318800,41650,41700,41700,41650,831
|
|
20230829,090400,252681050,41700,41800,41850,41700,2162
|
|
20230829,090300,162329400,41800,41800,41850,41750,746
|
|
20230829,090200,131145200,41800,41750,41800,41700,514
|
|
20230829,090100,109674450,41800,41800,41800,41700,514
|
|
20230829,090000,88204750,41700,41800,41850,41700,2112
|