613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,191000,2869162400,22150,22150,22150,22150,2277
|
|
20230803,190900,2869162400,22150,22150,22150,22150,0
|
|
20230803,190800,2869162400,22150,22150,22150,22150,0
|
|
20230803,190700,2869162400,22150,22150,22150,22150,0
|
|
20230803,190600,2869162400,22150,22150,22150,22150,0
|
|
20230803,190500,2869162400,22150,22150,22150,22150,0
|
|
20230803,190400,2869162400,22150,22150,22150,22150,0
|
|
20230803,190300,2869162400,22150,22150,22150,22150,0
|
|
20230803,190200,2869162400,22150,22150,22150,22150,0
|
|
20230803,190100,2869162400,22150,22150,22150,22150,0
|
|
20230803,190000,2869162400,22150,22150,22150,22150,0
|
|
20230803,185900,2869162400,22150,22150,22150,22150,0
|
|
20230803,185800,2869162400,22150,22150,22150,22150,0
|
|
20230803,185700,2869162400,22150,22150,22150,22150,0
|
|
20230803,185600,2869162400,22150,22150,22150,22150,0
|
|
20230803,185500,2869162400,22150,22150,22150,22150,0
|
|
20230803,185400,2869162400,22150,22150,22150,22150,0
|
|
20230803,185300,2869162400,22150,22150,22150,22150,0
|
|
20230803,185200,2869162400,22150,22150,22150,22150,0
|
|
20230803,185100,2869162400,22150,22150,22150,22150,0
|
|
20230803,185000,2869162400,22150,22150,22150,22150,0
|
|
20230803,184900,2869162400,22150,22150,22150,22150,0
|
|
20230803,184800,2869162400,22150,22150,22150,22150,0
|
|
20230803,184700,2869162400,22150,22150,22150,22150,0
|
|
20230803,184600,2869162400,22150,22150,22150,22150,0
|
|
20230803,184500,2869162400,22150,22150,22150,22150,0
|
|
20230803,184400,2869162400,22150,22150,22150,22150,0
|
|
20230803,184300,2869162400,22150,22150,22150,22150,0
|
|
20230803,184200,2869162400,22150,22150,22150,22150,0
|
|
20230803,184100,2869162400,22150,22150,22150,22150,0
|
|
20230803,184000,2869162400,22150,22150,22150,22150,2277
|
|
20230803,183900,2869162400,22150,22150,22150,22150,0
|
|
20230803,183800,2869162400,22150,22150,22150,22150,0
|
|
20230803,183700,2869162400,22150,22150,22150,22150,0
|
|
20230803,183600,2869162400,22150,22150,22150,22150,0
|
|
20230803,183500,2869162400,22150,22150,22150,22150,0
|
|
20230803,183400,2869162400,22150,22150,22150,22150,0
|
|
20230803,183300,2869162400,22150,22150,22150,22150,0
|
|
20230803,183200,2869162400,22150,22150,22150,22150,0
|
|
20230803,183100,2869162400,22150,22150,22150,22150,0
|
|
20230803,183000,2869162400,22150,22150,22150,22150,0
|
|
20230803,182900,2869162400,22150,22150,22150,22150,0
|
|
20230803,182800,2869162400,22150,22150,22150,22150,0
|
|
20230803,182700,2869162400,22150,22150,22150,22150,0
|
|
20230803,182600,2869162400,22150,22150,22150,22150,0
|
|
20230803,182500,2869162400,22150,22150,22150,22150,0
|
|
20230803,182400,2869162400,22150,22150,22150,22150,0
|
|
20230803,182300,2869162400,22150,22150,22150,22150,0
|
|
20230803,182200,2869162400,22150,22150,22150,22150,0
|
|
20230803,182100,2869162400,22150,22150,22150,22150,0
|
|
20230803,182000,2869162400,22150,22150,22150,22150,0
|
|
20230803,181900,2869162400,22150,22150,22150,22150,0
|
|
20230803,181800,2869162400,22150,22150,22150,22150,0
|
|
20230803,181700,2869162400,22150,22150,22150,22150,0
|
|
20230803,181600,2869162400,22150,22150,22150,22150,0
|
|
20230803,181500,2869162400,22150,22150,22150,22150,0
|
|
20230803,181400,2869162400,22150,22150,22150,22150,0
|
|
20230803,181300,2869162400,22150,22150,22150,22150,0
|
|
20230803,181200,2869162400,22150,22150,22150,22150,0
|
|
20230803,181100,2869162400,22150,22150,22150,22150,0
|
|
20230803,181000,2869162400,22150,22150,22150,22150,2277
|
|
20230803,180900,2869162400,22150,22150,22150,22150,0
|
|
20230803,180800,2869162400,22150,22150,22150,22150,0
|
|
20230803,180700,2869162400,22150,22150,22150,22150,0
|
|
20230803,180600,2869162400,22150,22150,22150,22150,0
|
|
20230803,180500,2869162400,22150,22150,22150,22150,0
|
|
20230803,180400,2869162400,22150,22150,22150,22150,0
|
|
20230803,180300,2869162400,22150,22150,22150,22150,0
|
|
20230803,180200,2869162400,22150,22150,22150,22150,0
|
|
20230803,180100,2869162400,22150,22150,22150,22150,0
|
|
20230803,180000,2869162400,22150,22150,22150,22150,0
|
|
20230803,175900,2869162400,22150,22150,22150,22150,0
|
|
20230803,175800,2869162400,22150,22150,22150,22150,0
|
|
20230803,175700,2869162400,22150,22150,22150,22150,0
|
|
20230803,175600,2869162400,22150,22150,22150,22150,0
|
|
20230803,175500,2869162400,22150,22150,22150,22150,0
|
|
20230803,175400,2869162400,22150,22150,22150,22150,0
|
|
20230803,175300,2869162400,22150,22150,22150,22150,0
|
|
20230803,175200,2869162400,22150,22150,22150,22150,0
|
|
20230803,175100,2869162400,22150,22150,22150,22150,0
|
|
20230803,175000,2869162400,22150,22150,22150,22150,0
|
|
20230803,174900,2869162400,22150,22150,22150,22150,0
|
|
20230803,174800,2869162400,22150,22150,22150,22150,0
|
|
20230803,174700,2869162400,22150,22150,22150,22150,0
|
|
20230803,174600,2869162400,22150,22150,22150,22150,0
|
|
20230803,174500,2869162400,22150,22150,22150,22150,0
|
|
20230803,174400,2869162400,22150,22150,22150,22150,0
|
|
20230803,174300,2869162400,22150,22150,22150,22150,0
|
|
20230803,174200,2869162400,22150,22150,22150,22150,0
|
|
20230803,174100,2869162400,22150,22150,22150,22150,0
|
|
20230803,174000,2869162400,22150,22150,22150,22150,2277
|
|
20230803,173900,2869162400,22150,22150,22150,22150,0
|
|
20230803,173800,2869162400,22150,22150,22150,22150,0
|
|
20230803,173700,2869162400,22150,22150,22150,22150,0
|
|
20230803,173600,2869162400,22150,22150,22150,22150,0
|
|
20230803,173500,2869162400,22150,22150,22150,22150,0
|
|
20230803,173400,2869162400,22150,22150,22150,22150,0
|
|
20230803,173300,2869162400,22150,22150,22150,22150,0
|
|
20230803,173200,2869162400,22150,22150,22150,22150,0
|
|
20230803,173100,2869162400,22150,22150,22150,22150,0
|
|
20230803,173000,2869162400,22150,22150,22150,22150,0
|
|
20230803,172900,2869162400,22150,22150,22150,22150,0
|
|
20230803,172800,2869162400,22150,22150,22150,22150,0
|
|
20230803,172700,2869162400,22150,22150,22150,22150,0
|
|
20230803,172600,2869162400,22150,22150,22150,22150,0
|
|
20230803,172500,2869162400,22150,22150,22150,22150,0
|
|
20230803,172400,2869162400,22150,22150,22150,22150,0
|
|
20230803,172300,2869162400,22150,22150,22150,22150,0
|
|
20230803,172200,2869162400,22150,22150,22150,22150,0
|
|
20230803,172100,2869162400,22150,22150,22150,22150,0
|
|
20230803,172000,2869162400,22150,22150,22150,22150,0
|
|
20230803,171900,2869162400,22150,22150,22150,22150,0
|
|
20230803,171800,2869162400,22150,22150,22150,22150,0
|
|
20230803,171700,2869162400,22150,22150,22150,22150,0
|
|
20230803,171600,2869162400,22150,22150,22150,22150,0
|
|
20230803,171500,2869162400,22150,22150,22150,22150,0
|
|
20230803,171400,2869162400,22150,22150,22150,22150,0
|
|
20230803,171300,2869162400,22150,22150,22150,22150,0
|
|
20230803,171200,2869162400,22150,22150,22150,22150,0
|
|
20230803,171100,2869162400,22150,22150,22150,22150,0
|
|
20230803,171000,2869162400,22150,22150,22150,22150,2277
|
|
20230803,170900,2869162400,22150,22150,22150,22150,0
|
|
20230803,170800,2869162400,22150,22150,22150,22150,0
|
|
20230803,170700,2869162400,22150,22150,22150,22150,0
|
|
20230803,170600,2869162400,22150,22150,22150,22150,0
|
|
20230803,170500,2869162400,22150,22150,22150,22150,0
|
|
20230803,170400,2869162400,22150,22150,22150,22150,0
|
|
20230803,170300,2869162400,22150,22150,22150,22150,0
|
|
20230803,170200,2869162400,22150,22150,22150,22150,0
|
|
20230803,170100,2869162400,22150,22150,22150,22150,0
|
|
20230803,170000,2869162400,22150,22150,22150,22150,0
|
|
20230803,165900,2869162400,22150,22150,22150,22150,0
|
|
20230803,165800,2869162400,22150,22150,22150,22150,0
|
|
20230803,165700,2869162400,22150,22150,22150,22150,0
|
|
20230803,165600,2869162400,22150,22150,22150,22150,0
|
|
20230803,165500,2869162400,22150,22150,22150,22150,0
|
|
20230803,165400,2869162400,22150,22150,22150,22150,0
|
|
20230803,165300,2869162400,22150,22150,22150,22150,0
|
|
20230803,165200,2869162400,22150,22150,22150,22150,0
|
|
20230803,165100,2869162400,22150,22150,22150,22150,0
|
|
20230803,165000,2869162400,22150,22150,22150,22150,0
|
|
20230803,164900,2869162400,22150,22150,22150,22150,0
|
|
20230803,164800,2869162400,22150,22150,22150,22150,0
|
|
20230803,164700,2869162400,22150,22150,22150,22150,0
|
|
20230803,164600,2869162400,22150,22150,22150,22150,0
|
|
20230803,164500,2869162400,22150,22150,22150,22150,0
|
|
20230803,164400,2869162400,22150,22150,22150,22150,0
|
|
20230803,164300,2869162400,22150,22150,22150,22150,0
|
|
20230803,164200,2869162400,22150,22150,22150,22150,0
|
|
20230803,164100,2869162400,22150,22150,22150,22150,0
|
|
20230803,164000,2869162400,22150,22150,22150,22150,2277
|
|
20230803,163900,2869162400,22150,22150,22150,22150,0
|
|
20230803,163800,2869162400,22150,22150,22150,22150,0
|
|
20230803,163700,2869162400,22150,22150,22150,22150,0
|
|
20230803,163600,2869162400,22150,22150,22150,22150,0
|
|
20230803,163500,2869162400,22150,22150,22150,22150,0
|
|
20230803,163400,2869162400,22150,22150,22150,22150,0
|
|
20230803,163300,2869162400,22150,22150,22150,22150,0
|
|
20230803,163200,2869162400,22150,22150,22150,22150,0
|
|
20230803,163100,2869162400,22150,22150,22150,22150,0
|
|
20230803,163000,2869162400,22150,22150,22150,22150,0
|
|
20230803,162900,2869162400,22150,22150,22150,22150,0
|
|
20230803,162800,2869162400,22150,22150,22150,22150,0
|
|
20230803,162700,2869162400,22150,22150,22150,22150,0
|
|
20230803,162600,2869162400,22150,22150,22150,22150,0
|
|
20230803,162500,2869162400,22150,22150,22150,22150,0
|
|
20230803,162400,2869162400,22150,22150,22150,22150,0
|
|
20230803,162300,2869162400,22150,22150,22150,22150,0
|
|
20230803,162200,2869162400,22150,22150,22150,22150,0
|
|
20230803,162100,2869162400,22150,22150,22150,22150,0
|
|
20230803,162000,2869162400,22150,22150,22150,22150,0
|
|
20230803,161900,2869162400,22150,22150,22150,22150,0
|
|
20230803,161800,2869162400,22150,22150,22150,22150,0
|
|
20230803,161700,2869162400,22150,22150,22150,22150,0
|
|
20230803,161600,2869162400,22150,22150,22150,22150,0
|
|
20230803,161500,2869162400,22150,22150,22150,22150,0
|
|
20230803,161400,2869162400,22150,22150,22150,22150,0
|
|
20230803,161300,2869162400,22150,22150,22150,22150,0
|
|
20230803,161200,2869162400,22150,22150,22150,22150,0
|
|
20230803,161100,2869162400,22150,22150,22150,22150,0
|
|
20230803,161000,2869162400,22150,22150,22150,22150,2277
|
|
20230803,160900,2869162400,22150,22150,22150,22150,0
|
|
20230803,160800,2869162400,22150,22150,22150,22150,0
|
|
20230803,160700,2869162400,22150,22150,22150,22150,0
|
|
20230803,160600,2869162400,22150,22150,22150,22150,0
|
|
20230803,160500,2869162400,22150,22150,22150,22150,0
|
|
20230803,160400,2869162400,22150,22150,22150,22150,0
|
|
20230803,160300,2869162400,22150,22150,22150,22150,0
|
|
20230803,160200,2869162400,22150,22150,22150,22150,0
|
|
20230803,160100,2869162400,22150,22150,22150,22150,0
|
|
20230803,160000,2869162400,22150,22150,22150,22150,0
|
|
20230803,155900,2869162400,22150,22150,22150,22150,0
|
|
20230803,155800,2869162400,22150,22150,22150,22150,0
|
|
20230803,155700,2869162400,22150,22150,22150,22150,0
|
|
20230803,155600,2869162400,22150,22150,22150,22150,0
|
|
20230803,155500,2869162400,22150,22150,22150,22150,0
|
|
20230803,155400,2869162400,22150,22150,22150,22150,0
|
|
20230803,155300,2869162400,22150,22150,22150,22150,0
|
|
20230803,155200,2869162400,22150,22150,22150,22150,0
|
|
20230803,155100,2869162400,22150,22150,22150,22150,0
|
|
20230803,155000,2869162400,22150,22150,22150,22150,0
|
|
20230803,154900,2869162400,22150,22150,22150,22150,0
|
|
20230803,154800,2869162400,22150,22150,22150,22150,0
|
|
20230803,154700,2869162400,22150,22150,22150,22150,0
|
|
20230803,154600,2869162400,22150,22150,22150,22150,0
|
|
20230803,154500,2869162400,22150,22150,22150,22150,0
|
|
20230803,154400,2869162400,22150,22150,22150,22150,0
|
|
20230803,154300,2869162400,22150,22150,22150,22150,0
|
|
20230803,154200,2869162400,22150,22150,22150,22150,0
|
|
20230803,154100,2869162400,22150,22150,22150,22150,0
|
|
20230803,154000,2869162400,22150,22150,22150,22150,2277
|
|
20230803,153900,2869162400,22150,22150,22150,22150,0
|
|
20230803,153800,2869162400,22150,22150,22150,22150,0
|
|
20230803,153700,2869162400,22150,22150,22150,22150,0
|
|
20230803,153600,2869162400,22150,22150,22150,22150,0
|
|
20230803,153500,2869162400,22150,22150,22150,22150,0
|
|
20230803,153400,2869162400,22150,22150,22150,22150,0
|
|
20230803,153300,2869162400,22150,22150,22150,22150,0
|
|
20230803,153200,2869162400,22150,22150,22150,22150,0
|
|
20230803,153100,2869162400,22150,22150,22150,22150,0
|
|
20230803,153000,2869162400,22150,22150,22150,22150,2277
|
|
20230803,152900,2818726850,22300,22300,22300,22300,0
|
|
20230803,152800,2818726850,22300,22300,22300,22300,0
|
|
20230803,152700,2818726850,22300,22300,22300,22300,0
|
|
20230803,152600,2818726850,22300,22300,22300,22300,0
|
|
20230803,152500,2818726850,22300,22300,22300,22300,0
|
|
20230803,152400,2818726850,22300,22300,22300,22300,0
|
|
20230803,152300,2818726850,22300,22300,22300,22300,0
|
|
20230803,152200,2818726850,22300,22300,22300,22300,0
|
|
20230803,152100,2818726850,22300,22300,22300,22300,0
|
|
20230803,152000,2818726850,22300,22300,22300,22300,0
|
|
20230803,151900,2818726850,22300,22300,22350,22300,586
|
|
20230803,151800,2805644650,22350,22300,22350,22300,352
|
|
20230803,151700,2797795000,22300,22250,22300,22250,442
|
|
20230803,151600,2787955000,22250,22200,22250,22100,587
|
|
20230803,151500,2774937050,22200,22200,22250,22200,56
|
|
20230803,151400,2773693800,22250,22200,22250,22200,122
|
|
20230803,151300,2770985350,22200,22150,22200,22150,71
|
|
20230803,151200,2769410350,22150,22150,22150,22100,164
|
|
20230803,151100,2765779050,22150,22150,22150,22150,0
|
|
20230803,151000,2765779050,22150,22150,22150,22150,6
|
|
20230803,150900,2765646150,22200,22200,22200,22200,0
|
|
20230803,150800,2765646150,22200,22200,22200,22200,42
|
|
20230803,150700,2764713750,22200,22200,22200,22200,6
|
|
20230803,150600,2764580550,22200,22200,22200,22200,9
|
|
20230803,150500,2764380750,22200,22200,22200,22200,0
|
|
20230803,150400,2764380750,22200,22200,22200,22200,1
|
|
20230803,150300,2764358550,22150,22150,22150,22150,9
|
|
20230803,150200,2764159200,22150,22100,22150,22100,378
|
|
20230803,150100,2755797800,22100,22100,22100,22100,230
|
|
20230803,150000,2750714800,22150,22100,22150,22050,202
|
|
20230803,145900,2746250600,22100,22100,22100,22100,30
|
|
20230803,145800,2745587600,22100,22100,22100,22100,40
|
|
20230803,145700,2744703600,22100,22100,22100,22100,74
|
|
20230803,145600,2743068200,22150,22150,22150,22150,1
|
|
20230803,145500,2743046050,22100,22100,22100,22100,1
|
|
20230803,145400,2743023950,22150,22150,22150,22150,0
|
|
20230803,145300,2743023950,22150,22150,22150,22150,0
|
|
20230803,145200,2743023950,22150,22150,22150,22150,0
|
|
20230803,145100,2743023950,22150,22150,22150,22150,1
|
|
20230803,145000,2743001800,22050,22150,22150,22050,96
|
|
20230803,144900,2740880900,22050,22150,22150,22050,234
|
|
20230803,144800,2735718550,22150,22150,22150,22150,1
|
|
20230803,144700,2735696400,22050,22050,22050,22050,1
|
|
20230803,144600,2735674350,22050,22050,22050,22050,10
|
|
20230803,144500,2735453850,22050,22050,22050,22050,1
|
|
20230803,144400,2735431800,22150,22150,22150,22150,45
|
|
20230803,144300,2734435050,22150,22050,22150,22050,13
|
|
20230803,144200,2734148300,22150,22100,22150,22050,201
|
|
20230803,144100,2729706750,22150,22150,22150,22150,110
|
|
20230803,144000,2727270250,22150,22100,22150,22100,214
|
|
20230803,143900,2722530400,22150,22150,22150,22150,11
|
|
20230803,143800,2722286750,22150,22150,22150,22150,1
|
|
20230803,143700,2722264600,22100,22100,22100,22100,50
|
|
20230803,143600,2721159600,22150,22100,22150,22100,6
|
|
20230803,143500,2721026950,22100,22100,22100,22100,5
|
|
20230803,143400,2720916450,22150,22150,22150,22150,59
|
|
20230803,143300,2719609600,22000,22100,22100,22000,470
|
|
20230803,143200,2709243100,22200,22150,22200,22150,6
|
|
20230803,143100,2709110150,22200,22200,22200,22200,0
|
|
20230803,143000,2709110150,22200,22200,22200,22200,0
|
|
20230803,142900,2709110150,22200,22200,22200,22200,200
|
|
20230803,142800,2704670150,22300,22300,22300,22300,0
|
|
20230803,142700,2704670150,22300,22300,22300,22300,0
|
|
20230803,142600,2704670150,22300,22300,22300,22300,0
|
|
20230803,142500,2704670150,22300,22300,22300,22300,1
|
|
20230803,142400,2704647850,22300,22200,22300,22200,402
|
|
20230803,142300,2695704000,22150,22150,22150,22150,90
|
|
20230803,142200,2693710500,22150,22150,22150,22150,177
|
|
20230803,142100,2689789950,22150,22150,22150,22150,0
|
|
20230803,142000,2689789950,22150,22050,22150,22050,201
|
|
20230803,141900,2685357800,22050,22050,22050,22050,114
|
|
20230803,141800,2682844100,22150,22150,22150,22150,0
|
|
20230803,141700,2682844100,22150,22150,22150,22150,1
|
|
20230803,141600,2682821950,22200,22200,22200,22200,0
|
|
20230803,141500,2682821950,22200,22100,22200,22050,749
|
|
20230803,141400,2666304750,22100,22100,22100,22100,3
|
|
20230803,141300,2666238450,22200,22200,22200,22200,0
|
|
20230803,141200,2666238450,22200,22150,22200,22150,375
|
|
20230803,141100,2657924700,22200,22200,22200,22200,0
|
|
20230803,141000,2657924700,22200,22200,22200,22200,0
|
|
20230803,140900,2657924700,22200,22100,22200,22100,11
|
|
20230803,140800,2657681500,22200,22200,22200,22200,0
|
|
20230803,140700,2657681500,22200,22200,22200,22200,0
|
|
20230803,140600,2657681500,22200,22100,22200,22100,101
|
|
20230803,140500,2655449300,22100,22100,22100,22100,0
|
|
20230803,140400,2655449300,22100,22100,22100,22100,0
|
|
20230803,140300,2655449300,22100,22100,22100,22100,10
|
|
20230803,140200,2655228300,22200,22200,22200,22200,16
|
|
20230803,140100,2654873100,22050,22200,22200,22050,1868
|
|
20230803,140000,2613586750,22200,22200,22200,22200,0
|
|
20230803,135900,2613586750,22200,22200,22200,22200,0
|
|
20230803,135800,2613586750,22200,22250,22250,22200,38
|
|
20230803,135700,2612742800,22250,22250,22250,22250,7
|
|
20230803,135600,2612587050,22250,22250,22250,22250,74
|
|
20230803,135500,2610940550,22200,22250,22250,22200,2
|
|
20230803,135400,2610896100,22250,22250,22250,22200,93
|
|
20230803,135300,2608828850,22250,22250,22250,22250,5
|
|
20230803,135200,2608717600,22250,22250,22250,22250,0
|
|
20230803,135100,2608717600,22250,22250,22250,22250,2
|
|
20230803,135000,2608673100,22250,22250,22250,22250,5
|
|
20230803,134900,2608561850,22300,22250,22300,22250,88
|
|
20230803,134800,2606603700,22200,22200,22200,22200,0
|
|
20230803,134700,2606603700,22200,22200,22200,22200,1
|
|
20230803,134600,2606581500,22250,22250,22250,22250,0
|
|
20230803,134500,2606581500,22250,22250,22250,22250,0
|
|
20230803,134400,2606581500,22250,22250,22250,22250,235
|
|
20230803,134300,2601352750,22250,22250,22250,22250,0
|
|
20230803,134200,2601352750,22250,22250,22250,22250,13
|
|
20230803,134100,2601063500,22250,22250,22250,22250,700
|
|
20230803,134000,2585488500,22250,22150,22250,22150,602
|
|
20230803,133900,2572104000,22250,22250,22250,22250,0
|
|
20230803,133800,2572104000,22250,22250,22250,22250,0
|
|
20230803,133700,2572104000,22250,22200,22250,22200,95
|
|
20230803,133600,2569993000,22200,22200,22200,22200,10
|
|
20230803,133500,2569771000,22200,22200,22200,22200,10
|
|
20230803,133400,2569549000,22200,22200,22200,22200,100
|
|
20230803,133300,2567329000,22200,22200,22200,22200,54
|
|
20230803,133200,2566130200,22200,22200,22200,22200,216
|
|
20230803,133100,2561335000,22200,22200,22200,22200,706
|
|
20230803,133000,2545661800,22250,22250,22250,22250,637
|
|
20230803,132900,2531488550,22250,22250,22300,22250,126
|
|
20230803,132800,2528684950,22250,22250,22250,22250,430
|
|
20230803,132700,2519117450,22300,22300,22300,22300,0
|
|
20230803,132600,2519117450,22300,22300,22300,22300,0
|
|
20230803,132500,2519117450,22300,22300,22300,22300,10
|
|
20230803,132400,2518894450,22300,22300,22300,22300,72
|
|
20230803,132300,2517288850,22300,22300,22300,22300,230
|
|
20230803,132200,2512159850,22350,22300,22350,22300,379
|
|
20230803,132100,2503699200,22350,22350,22350,22350,310
|
|
20230803,132000,2496770700,22350,22350,22400,22350,128
|
|
20230803,131900,2493909150,22400,22350,22400,22350,77
|
|
20230803,131800,2492185200,22400,22350,22400,22350,22
|
|
20230803,131700,2491693250,22400,22350,22400,22350,290
|
|
20230803,131600,2485209900,22350,22300,22350,22300,67
|
|
20230803,131500,2483715750,22350,22300,22350,22300,188
|
|
20230803,131400,2479523300,22300,22300,22300,22300,50
|
|
20230803,131300,2478408300,22300,22300,22300,22300,674
|
|
20230803,131200,2463378100,22300,22300,22300,22300,30
|
|
20230803,131100,2462709100,22300,22250,22300,22250,68
|
|
20230803,131000,2461194200,22250,22250,22250,22250,772
|
|
20230803,130900,2444017200,22250,22250,22250,22250,0
|
|
20230803,130800,2444017200,22250,22250,22250,22250,0
|
|
20230803,130700,2444017200,22250,22250,22250,22250,21
|
|
20230803,130600,2443549950,22250,22250,22250,22250,5
|
|
20230803,130500,2443438700,22250,22250,22250,22250,20
|
|
20230803,130400,2442993700,22250,22250,22250,22250,23
|
|
20230803,130300,2442481950,22250,22250,22250,22250,60
|
|
20230803,130200,2441146950,22300,22250,22300,22250,18
|
|
20230803,130100,2440746400,22250,22250,22250,22250,212
|
|
20230803,130000,2436029400,22150,22150,22150,22150,0
|
|
20230803,125900,2436029400,22150,22150,22150,22150,0
|
|
20230803,125800,2436029400,22150,22150,22150,22150,100
|
|
20230803,125700,2433814400,22200,22200,22200,22200,195
|
|
20230803,125600,2429485400,22250,22250,22250,22250,5
|
|
20230803,125500,2429374150,22250,22250,22250,22250,300
|
|
20230803,125400,2422699150,22250,22250,22250,22250,0
|
|
20230803,125300,2422699150,22250,22250,22250,22250,44
|
|
20230803,125200,2421720150,22250,22250,22250,22250,0
|
|
20230803,125100,2421720150,22250,22250,22250,22250,40
|
|
20230803,125000,2420830150,22250,22200,22250,22200,27
|
|
20230803,124900,2420230250,22200,22250,22250,22200,55
|
|
20230803,124800,2419009000,22250,22250,22250,22250,110
|
|
20230803,124700,2416561500,22250,22250,22250,22250,30
|
|
20230803,124600,2415894000,22200,22250,22250,22200,24
|
|
20230803,124500,2415360650,22250,22250,22250,22250,1
|
|
20230803,124400,2415338400,22250,22200,22250,22200,34
|
|
20230803,124300,2414582050,22250,22250,22250,22200,133
|
|
20230803,124200,2411629350,22200,22200,22200,22200,148
|
|
20230803,124100,2408343750,22150,22150,22150,22150,86
|
|
20230803,124000,2406438850,22100,22100,22100,22100,51
|
|
20230803,123900,2405311750,22100,22150,22150,22100,4
|
|
20230803,123800,2405223250,22100,22100,22100,22100,125
|
|
20230803,123700,2402460750,22100,22100,22100,22100,0
|
|
20230803,123600,2402460750,22100,22100,22100,22100,102
|
|
20230803,123500,2400206550,22150,22150,22150,22150,218
|
|
20230803,123400,2395377850,22200,22200,22200,22200,93
|
|
20230803,123300,2393313250,22200,22200,22250,22200,520
|
|
20230803,123200,2381769200,22200,22200,22200,22200,406
|
|
20230803,123100,2372756000,22150,22150,22150,22150,119
|
|
20230803,123000,2370120150,22150,22100,22150,22100,45
|
|
20230803,122900,2369125400,22050,22050,22050,22050,0
|
|
20230803,122800,2369125400,22050,22050,22050,22050,0
|
|
20230803,122700,2369125400,22050,22050,22050,22050,1
|
|
20230803,122600,2369103350,22150,22150,22150,22150,0
|
|
20230803,122500,2369103350,22150,22150,22150,22150,300
|
|
20230803,122400,2362458350,22100,22050,22100,22050,500
|
|
20230803,122300,2351418000,22000,22000,22000,22000,75
|
|
20230803,122200,2349768000,22000,21950,22000,21950,169
|
|
20230803,122100,2346050250,22000,21950,22000,21950,4
|
|
20230803,122000,2345962400,22000,22000,22000,22000,0
|
|
20230803,121900,2345962400,22000,21950,22000,21950,29
|
|
20230803,121800,2345325400,21950,21950,21950,21950,155
|
|
20230803,121700,2341923150,22000,22000,22000,22000,158
|
|
20230803,121600,2338447150,22000,22000,22000,22000,0
|
|
20230803,121500,2338447150,22000,22000,22000,22000,7
|
|
20230803,121400,2338293150,22000,22000,22000,22000,0
|
|
20230803,121300,2338293150,22000,22000,22000,22000,1
|
|
20230803,121200,2338271150,22000,22000,22000,22000,80
|
|
20230803,121100,2336511150,22000,22000,22000,22000,0
|
|
20230803,121000,2336511150,22000,22000,22000,22000,428
|
|
20230803,120900,2327095150,22000,22000,22000,22000,10
|
|
20230803,120800,2326875150,22050,22050,22050,22050,0
|
|
20230803,120700,2326875150,22050,22050,22050,22050,15
|
|
20230803,120600,2326544400,22050,22050,22050,22050,0
|
|
20230803,120500,2326544400,22050,22050,22050,22050,9
|
|
20230803,120400,2326345950,22000,22000,22000,22000,254
|
|
20230803,120300,2320757950,22050,22050,22050,22050,20
|
|
20230803,120200,2320316950,22050,22050,22050,22050,4
|
|
20230803,120100,2320228750,22050,22050,22050,22050,18
|
|
20230803,120000,2319831850,22050,22000,22050,22000,129
|
|
20230803,115900,2316992400,22000,22050,22050,22000,7
|
|
20230803,115800,2316838250,22000,22050,22050,22000,28
|
|
20230803,115700,2316221250,22050,22050,22050,22050,2
|
|
20230803,115600,2316177150,22050,22050,22050,22050,61
|
|
20230803,115500,2314832100,22050,22050,22050,22050,70
|
|
20230803,115400,2313288600,22000,22000,22000,22000,40
|
|
20230803,115300,2312408600,21950,21950,21950,21950,100
|
|
20230803,115200,2310213600,21950,22000,22000,21950,1094
|
|
20230803,115100,2286157900,22000,22000,22050,22000,24
|
|
20230803,115000,2285629850,22000,22000,22000,22000,0
|
|
20230803,114900,2285629850,22000,22050,22050,22000,402
|
|
20230803,114800,2276785800,22050,22050,22050,22050,501
|
|
20230803,114700,2265738750,22050,22050,22050,22050,15
|
|
20230803,114600,2265408000,22050,22100,22100,22050,48
|
|
20230803,114500,2264349100,22050,22050,22050,22050,385
|
|
20230803,114400,2255859850,22150,22150,22150,22150,45
|
|
20230803,114300,2254863100,22150,22100,22150,22100,12
|
|
20230803,114200,2254597600,22150,22150,22150,22150,0
|
|
20230803,114100,2254597600,22150,22150,22150,22150,0
|
|
20230803,114000,2254597600,22150,22100,22150,22100,73
|
|
20230803,113900,2252983800,22100,22050,22100,22050,168
|
|
20230803,113800,2249274950,22050,22100,22100,22050,109
|
|
20230803,113700,2246866850,22100,22100,22100,22100,99
|
|
20230803,113600,2244678950,22100,22100,22100,22100,153
|
|
20230803,113500,2241297650,22100,22100,22100,22100,9
|
|
20230803,113400,2241098750,22050,22100,22150,22050,243
|
|
20230803,113300,2235729500,22150,22150,22150,22150,1
|
|
20230803,113200,2235707350,22100,22100,22100,22100,155
|
|
20230803,113100,2232281850,22100,22150,22150,22100,20
|
|
20230803,113000,2231839350,22200,22150,22200,22150,82
|
|
20230803,112900,2230020450,22200,22100,22200,22100,126
|
|
20230803,112800,2227233250,22100,22150,22150,22100,323
|
|
20230803,112700,2220085800,22150,22150,22150,22150,0
|
|
20230803,112600,2220085800,22150,22150,22150,22100,752
|
|
20230803,112500,2203434450,22150,22150,22150,22150,55
|
|
20230803,112400,2202216200,22150,22150,22150,22150,100
|
|
20230803,112300,2200001200,22150,22150,22150,22150,5
|
|
20230803,112200,2199890450,22150,22150,22150,22150,1
|
|
20230803,112100,2199868300,22250,22150,22250,22150,101
|
|
20230803,112000,2197631050,22150,22300,22300,22150,111
|
|
20230803,111900,2195172250,22150,22150,22150,22150,304
|
|
20230803,111800,2188438650,22150,22150,22150,22150,0
|
|
20230803,111700,2188438650,22150,22200,22200,22150,52
|
|
20230803,111600,2187285300,22150,22150,22150,22150,0
|
|
20230803,111500,2187285300,22150,22200,22250,22150,592
|
|
20230803,111400,2174161200,22200,22350,22350,22200,150
|
|
20230803,111300,2170822500,22400,22400,22400,22400,13
|
|
20230803,111200,2170531300,22400,22400,22400,22400,302
|
|
20230803,111100,2163766500,22350,22300,22350,22300,204
|
|
20230803,111000,2159209500,22300,22300,22300,22300,20
|
|
20230803,110900,2158763500,22300,22250,22300,22250,433
|
|
20230803,110800,2149118200,22250,22250,22250,22250,10
|
|
20230803,110700,2148895700,22250,22100,22250,22100,782
|
|
20230803,110600,2131528950,22200,22150,22200,22150,210
|
|
20230803,110500,2126873500,22100,22150,22150,22100,80
|
|
20230803,110400,2125101550,22150,22150,22150,22100,226
|
|
20230803,110300,2120096100,22150,22100,22150,22100,113
|
|
20230803,110200,2117598150,22200,22050,22200,22050,58
|
|
20230803,110100,2116317900,22050,22100,22100,22050,962
|
|
20230803,110000,2095102650,22100,22100,22100,22100,159
|
|
20230803,105900,2091588750,22100,22150,22150,22100,588
|
|
20230803,105800,2078573450,22200,22200,22200,22200,0
|
|
20230803,105700,2078573450,22200,22150,22200,22150,76
|
|
20230803,105600,2076887750,22250,22250,22250,22200,152
|
|
20230803,105500,2073505800,22200,22150,22200,22100,902
|
|
20230803,105400,2053534250,22150,22150,22200,22150,758
|
|
20230803,105300,2036744500,22200,22250,22250,22200,669
|
|
20230803,105200,2021884250,22250,22300,22300,22250,192
|
|
20230803,105100,2017612200,22300,22450,22450,22300,291
|
|
20230803,105000,2011109900,22450,22400,22500,22350,592
|
|
20230803,104900,1997820750,22400,22400,22400,22400,225
|
|
20230803,104800,1992780750,22400,22450,22450,22400,405
|
|
20230803,104700,1983691700,22400,22350,22400,22350,549
|
|
20230803,104600,1971401000,22350,22300,22350,22300,342
|
|
20230803,104500,1963763950,22250,22250,22250,22200,617
|
|
20230803,104400,1950035950,22250,22300,22300,22250,161
|
|
20230803,104300,1946452650,22350,22250,22350,22250,18
|
|
20230803,104200,1946051350,22350,22450,22450,22350,6
|
|
20230803,104100,1945916950,22400,22400,22400,22400,245
|
|
20230803,104000,1940428950,22350,22300,22350,22300,389
|
|
20230803,103900,1931739700,22250,22250,22250,22250,69
|
|
20230803,103800,1930204450,22250,22200,22250,22200,29
|
|
20230803,103700,1929559950,22200,22200,22200,22200,33
|
|
20230803,103600,1928827350,22200,22150,22200,22150,45
|
|
20230803,103500,1927828700,22150,22300,22300,22150,256
|
|
20230803,103400,1922158150,22200,22250,22250,22200,500
|
|
20230803,103300,1911058100,22350,22350,22350,22300,13
|
|
20230803,103200,1910767600,22350,22250,22350,22250,239
|
|
20230803,103100,1905447850,22250,22250,22250,22250,25
|
|
20230803,103000,1904891600,22150,22250,22250,22150,101
|
|
20230803,102900,1902654350,22150,22300,22300,22150,3
|
|
20230803,102800,1902587750,22150,22250,22300,22150,315
|
|
20230803,102700,1895577100,22300,22200,22300,22200,328
|
|
20230803,102600,1888269900,22350,22450,22450,22150,905
|
|
20230803,102500,1868067500,22450,22450,22500,22450,466
|
|
20230803,102400,1857605750,22450,22350,22450,22350,477
|
|
20230803,102300,1846926000,22350,22300,22350,22150,120
|
|
20230803,102200,1844252300,22100,22350,22350,22100,601
|
|
20230803,102100,1830939450,22350,22350,22350,22350,18
|
|
20230803,102000,1830537150,22350,22250,22350,22250,938
|
|
20230803,101900,1809645650,22250,22250,22300,22100,427
|
|
20230803,101800,1800177400,22250,22300,22300,22200,784
|
|
20230803,101700,1782730550,22300,22450,22450,22300,197
|
|
20230803,101600,1778333000,22450,22450,22450,22450,165
|
|
20230803,101500,1774628750,22500,22550,22550,22500,585
|
|
20230803,101400,1761466200,22550,22500,22550,22500,1100
|
|
20230803,101300,1736709250,22500,22350,22500,22350,320
|
|
20230803,101200,1729535100,22400,22300,22400,22300,1407
|
|
20230803,101100,1698084000,22350,22250,22350,22250,155
|
|
20230803,101000,1694627950,22200,22200,22200,22200,13
|
|
20230803,100900,1694339350,22150,22200,22200,22150,193
|
|
20230803,100800,1690054800,22250,22250,22250,22250,0
|
|
20230803,100700,1690054800,22250,22250,22250,22200,120
|
|
20230803,100600,1687389950,22200,22250,22300,22200,477
|
|
20230803,100500,1676780100,22250,22300,22300,22250,116
|
|
20230803,100400,1674196600,22300,22250,22300,22250,14
|
|
20230803,100300,1673885050,22250,22300,22300,22250,576
|
|
20230803,100200,1661066450,22300,22250,22300,22250,43
|
|
20230803,100100,1660109650,22300,22300,22300,22300,125
|
|
20230803,100000,1657322150,22300,22150,22300,22100,483
|
|
20230803,095900,1646646550,22100,22250,22300,22100,2636
|
|
20230803,095800,1588219700,22250,22250,22250,22200,67
|
|
20230803,095700,1586732150,22250,22200,22250,22200,12
|
|
20230803,095600,1586465350,22200,22300,22300,22200,391
|
|
20230803,095500,1577768600,22250,22350,22350,22250,262
|
|
20230803,095400,1571934900,22350,22400,22400,22150,1655
|
|
20230803,095300,1535036900,22400,22350,22400,22350,427
|
|
20230803,095200,1525493350,22400,22500,22500,22400,166
|
|
20230803,095100,1521771900,22500,22500,22500,22500,2
|
|
20230803,095000,1521726900,22350,22400,22500,22350,1565
|
|
20230803,094900,1486534400,22400,22500,22550,22400,274
|
|
20230803,094800,1480385100,22500,22450,22500,22450,1428
|
|
20230803,094700,1448280000,22400,22350,22400,22300,861
|
|
20230803,094600,1429034300,22250,22400,22400,22250,838
|
|
20230803,094500,1410342900,22400,22350,22450,22350,165
|
|
20230803,094400,1406653000,22300,22350,22450,22300,688
|
|
20230803,094300,1391256400,22350,22350,22400,22300,741
|
|
20230803,094200,1374712700,22350,22400,22400,22300,1576
|
|
20230803,094100,1339498750,22400,22400,22550,22400,1209
|
|
20230803,094000,1312287650,22350,22400,22400,22350,1022
|
|
20230803,093900,1289398000,22350,22450,22500,22350,1324
|
|
20230803,093800,1259757150,22500,22550,22550,22500,695
|
|
20230803,093700,1244113000,22550,22550,22550,22500,426
|
|
20230803,093600,1234519100,22550,22550,22550,22500,599
|
|
20230803,093500,1221031950,22550,22650,22700,22550,5368
|
|
20230803,093400,1099466100,22600,22500,22600,22450,6823
|
|
20230803,093300,945801450,22650,22450,22700,22400,7369
|
|
20230803,093200,779590100,22450,22400,22500,22250,3916
|
|
20230803,093100,691918950,22400,22250,22400,22200,2172
|
|
20230803,093000,643514850,22250,22200,22250,22150,937
|
|
20230803,092900,622695450,22200,22200,22250,22150,1528
|
|
20230803,092800,588773700,22200,22100,22200,22100,2584
|
|
20230803,092700,531496900,22100,22100,22150,22050,781
|
|
20230803,092600,514233400,22000,21950,22100,21900,1034
|
|
20230803,092500,491481100,21950,21900,21950,21850,4334
|
|
20230803,092400,396550450,21900,21900,21900,21850,55
|
|
20230803,092300,395346400,21950,21850,21950,21850,1551
|
|
20230803,092200,361380000,21850,21800,21900,21750,1802
|
|
20230803,092100,322059700,21750,21700,21750,21650,802
|
|
20230803,092000,304637900,21700,21600,21700,21600,953
|
|
20230803,091900,284025750,21450,21600,21600,21450,2034
|
|
20230803,091800,240241500,21600,21550,21650,21550,1750
|
|
20230803,091700,202421350,21550,21500,21550,21500,101
|
|
20230803,091600,200247100,21500,21400,21500,21400,1065
|
|
20230803,091500,177373450,21400,21450,21500,21400,206
|
|
20230803,091400,172964700,21450,21450,21450,21450,340
|
|
20230803,091300,165671700,21450,21400,21450,21150,1532
|
|
20230803,091200,132978950,21400,21400,21400,21400,210
|
|
20230803,091100,128484950,21300,21300,21300,21300,25
|
|
20230803,091000,127952450,21300,21250,21300,21150,827
|
|
20230803,090900,110365950,21200,21200,21200,21200,98
|
|
20230803,090800,108288350,21200,21200,21200,21200,145
|
|
20230803,090700,105214350,21100,21100,21100,21100,215
|
|
20230803,090600,100677850,21100,21100,21100,21100,200
|
|
20230803,090500,96457850,21100,21100,21100,21100,570
|
|
20230803,090400,84430850,21100,21250,21250,21050,581
|
|
20230803,090300,72142700,21300,21300,21300,21300,20
|
|
20230803,090200,71716700,21300,21200,21300,21200,357
|
|
20230803,090100,64148100,21200,21300,21300,21200,1332
|
|
20230803,090000,35805250,21300,21450,21450,21300,1673
|