635 lines
35 KiB
CSV
635 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193200,42873379460,20050,20050,20050,20050,34449
|
|
20230802,193100,42873379460,20050,20050,20050,20050,0
|
|
20230802,193000,42873379460,20050,20050,20050,20050,0
|
|
20230802,192900,42873379460,20050,20050,20050,20050,0
|
|
20230802,192800,42873379460,20050,20050,20050,20050,0
|
|
20230802,192700,42873379460,20050,20050,20050,20050,0
|
|
20230802,192600,42873379460,20050,20050,20050,20050,0
|
|
20230802,192500,42873379460,20050,20050,20050,20050,0
|
|
20230802,192400,42873379460,20050,20050,20050,20050,0
|
|
20230802,192300,42873379460,20050,20050,20050,20050,0
|
|
20230802,192200,42873379460,20050,20050,20050,20050,0
|
|
20230802,192100,42873379460,20050,20050,20050,20050,0
|
|
20230802,192000,42873379460,20050,20050,20050,20050,0
|
|
20230802,191900,42873379460,20050,20050,20050,20050,0
|
|
20230802,191800,42873379460,20050,20050,20050,20050,0
|
|
20230802,191700,42873379460,20050,20050,20050,20050,0
|
|
20230802,191600,42873379460,20050,20050,20050,20050,0
|
|
20230802,191500,42873379460,20050,20050,20050,20050,0
|
|
20230802,191400,42873379460,20050,20050,20050,20050,0
|
|
20230802,191300,42873379460,20050,20050,20050,20050,0
|
|
20230802,191200,42873379460,20050,20050,20050,20050,0
|
|
20230802,191100,42873379460,20050,20050,20050,20050,0
|
|
20230802,191000,42873379460,20050,20050,20050,20050,0
|
|
20230802,190900,42873379460,20050,20050,20050,20050,0
|
|
20230802,190800,42873379460,20050,20050,20050,20050,0
|
|
20230802,190700,42873379460,20050,20050,20050,20050,0
|
|
20230802,190600,42873379460,20050,20050,20050,20050,0
|
|
20230802,190500,42873379460,20050,20050,20050,20050,0
|
|
20230802,190400,42873379460,20050,20050,20050,20050,0
|
|
20230802,190300,42873379460,20050,20050,20050,20050,0
|
|
20230802,190200,42873379460,20050,20050,20050,20050,34449
|
|
20230802,190100,42873379460,20050,20050,20050,20050,0
|
|
20230802,190000,42873379460,20050,20050,20050,20050,0
|
|
20230802,185900,42873379460,20050,20050,20050,20050,0
|
|
20230802,185800,42873379460,20050,20050,20050,20050,0
|
|
20230802,185700,42873379460,20050,20050,20050,20050,0
|
|
20230802,185600,42873379460,20050,20050,20050,20050,0
|
|
20230802,185500,42873379460,20050,20050,20050,20050,0
|
|
20230802,185400,42873379460,20050,20050,20050,20050,0
|
|
20230802,185300,42873379460,20050,20050,20050,20050,0
|
|
20230802,185200,42873379460,20050,20050,20050,20050,0
|
|
20230802,185100,42873379460,20050,20050,20050,20050,0
|
|
20230802,185000,42873379460,20050,20050,20050,20050,0
|
|
20230802,184900,42873379460,20050,20050,20050,20050,0
|
|
20230802,184800,42873379460,20050,20050,20050,20050,0
|
|
20230802,184700,42873379460,20050,20050,20050,20050,0
|
|
20230802,184600,42873379460,20050,20050,20050,20050,0
|
|
20230802,184500,42873379460,20050,20050,20050,20050,0
|
|
20230802,184400,42873379460,20050,20050,20050,20050,0
|
|
20230802,184300,42873379460,20050,20050,20050,20050,0
|
|
20230802,184200,42873379460,20050,20050,20050,20050,0
|
|
20230802,184100,42873379460,20050,20050,20050,20050,0
|
|
20230802,184000,42873379460,20050,20050,20050,20050,0
|
|
20230802,183900,42873379460,20050,20050,20050,20050,0
|
|
20230802,183800,42873379460,20050,20050,20050,20050,0
|
|
20230802,183700,42873379460,20050,20050,20050,20050,0
|
|
20230802,183600,42873379460,20050,20050,20050,20050,0
|
|
20230802,183500,42873379460,20050,20050,20050,20050,0
|
|
20230802,183400,42873379460,20050,20050,20050,20050,0
|
|
20230802,183300,42873379460,20050,20050,20050,20050,0
|
|
20230802,183200,42873379460,20050,20050,20050,20050,34449
|
|
20230802,183100,42873379460,20050,20050,20050,20050,0
|
|
20230802,183000,42873379460,20050,20050,20050,20050,0
|
|
20230802,182900,42873379460,20050,20050,20050,20050,0
|
|
20230802,182800,42873379460,20050,20050,20050,20050,0
|
|
20230802,182700,42873379460,20050,20050,20050,20050,0
|
|
20230802,182600,42873379460,20050,20050,20050,20050,0
|
|
20230802,182500,42873379460,20050,20050,20050,20050,0
|
|
20230802,182400,42873379460,20050,20050,20050,20050,0
|
|
20230802,182300,42873379460,20050,20050,20050,20050,0
|
|
20230802,182200,42873379460,20050,20050,20050,20050,0
|
|
20230802,182100,42873379460,20050,20050,20050,20050,0
|
|
20230802,182000,42873379460,20050,20050,20050,20050,0
|
|
20230802,181900,42873379460,20050,20050,20050,20050,0
|
|
20230802,181800,42873379460,20050,20050,20050,20050,0
|
|
20230802,181700,42873379460,20050,20050,20050,20050,0
|
|
20230802,181600,42873379460,20050,20050,20050,20050,0
|
|
20230802,181500,42873379460,20050,20050,20050,20050,0
|
|
20230802,181400,42873379460,20050,20050,20050,20050,0
|
|
20230802,181300,42873379460,20050,20050,20050,20050,0
|
|
20230802,181200,42873379460,20050,20050,20050,20050,0
|
|
20230802,181100,42873379460,20050,20050,20050,20050,0
|
|
20230802,181000,42873379460,20050,20050,20050,20050,0
|
|
20230802,180900,42873379460,20050,20050,20050,20050,0
|
|
20230802,180800,42873379460,20050,20050,20050,20050,0
|
|
20230802,180700,42873379460,20050,20050,20050,20050,0
|
|
20230802,180600,42873379460,20050,20050,20050,20050,0
|
|
20230802,180500,42873379460,20050,20050,20050,20050,0
|
|
20230802,180400,42873379460,20050,20050,20050,20050,0
|
|
20230802,180300,42873379460,20050,20050,20050,20050,0
|
|
20230802,180200,42873379460,20050,20050,20050,20050,34449
|
|
20230802,180100,42873379460,20050,20050,20050,20050,0
|
|
20230802,180000,42873379460,20050,20050,20050,20050,0
|
|
20230802,175900,42873379460,20050,20050,20050,20050,0
|
|
20230802,175800,42873379460,20050,20050,20050,20050,0
|
|
20230802,175700,42873379460,20050,20050,20050,20050,0
|
|
20230802,175600,42873379460,20050,20050,20050,20050,0
|
|
20230802,175500,42873379460,20050,20050,20050,20050,0
|
|
20230802,175400,42873379460,20050,20050,20050,20050,0
|
|
20230802,175300,42873379460,20050,20050,20050,20050,0
|
|
20230802,175200,42873379460,20050,20050,20050,20050,0
|
|
20230802,175100,42873379460,20050,20050,20050,20050,0
|
|
20230802,175000,42873379460,20050,20050,20050,20050,0
|
|
20230802,174900,42873379460,20050,20050,20050,20050,0
|
|
20230802,174800,42873379460,20050,20050,20050,20050,0
|
|
20230802,174700,42873379460,20050,20050,20050,20050,0
|
|
20230802,174600,42873379460,20050,20050,20050,20050,0
|
|
20230802,174500,42873379460,20050,20050,20050,20050,0
|
|
20230802,174400,42873379460,20050,20050,20050,20050,0
|
|
20230802,174300,42873379460,20050,20050,20050,20050,0
|
|
20230802,174200,42873379460,20050,20050,20050,20050,0
|
|
20230802,174100,42873379460,20050,20050,20050,20050,0
|
|
20230802,174000,42873379460,20050,20050,20050,20050,0
|
|
20230802,173900,42873379460,20050,20050,20050,20050,0
|
|
20230802,173800,42873379460,20050,20050,20050,20050,0
|
|
20230802,173700,42873379460,20050,20050,20050,20050,0
|
|
20230802,173600,42873379460,20050,20050,20050,20050,0
|
|
20230802,173500,42873379460,20050,20050,20050,20050,0
|
|
20230802,173400,42873379460,20050,20050,20050,20050,0
|
|
20230802,173300,42873379460,20050,20050,20050,20050,0
|
|
20230802,173200,42873379460,20050,20050,20050,20050,34449
|
|
20230802,173100,42873379460,20050,20050,20050,20050,0
|
|
20230802,173000,42873379460,20050,20050,20050,20050,0
|
|
20230802,172900,42873379460,20050,20050,20050,20050,0
|
|
20230802,172800,42873379460,20050,20050,20050,20050,0
|
|
20230802,172700,42873379460,20050,20050,20050,20050,0
|
|
20230802,172600,42873379460,20050,20050,20050,20050,0
|
|
20230802,172500,42873379460,20050,20050,20050,20050,0
|
|
20230802,172400,42873379460,20050,20050,20050,20050,0
|
|
20230802,172300,42873379460,20050,20050,20050,20050,0
|
|
20230802,172200,42873379460,20050,20050,20050,20050,0
|
|
20230802,172100,42873379460,20050,20050,20050,20050,0
|
|
20230802,172000,42873379460,20050,20050,20050,20050,0
|
|
20230802,171900,42873379460,20050,20050,20050,20050,0
|
|
20230802,171800,42873379460,20050,20050,20050,20050,0
|
|
20230802,171700,42873379460,20050,20050,20050,20050,0
|
|
20230802,171600,42873379460,20050,20050,20050,20050,0
|
|
20230802,171500,42873379460,20050,20050,20050,20050,0
|
|
20230802,171400,42873379460,20050,20050,20050,20050,0
|
|
20230802,171300,42873379460,20050,20050,20050,20050,0
|
|
20230802,171200,42873379460,20050,20050,20050,20050,0
|
|
20230802,171100,42873379460,20050,20050,20050,20050,0
|
|
20230802,171000,42873379460,20050,20050,20050,20050,0
|
|
20230802,170900,42873379460,20050,20050,20050,20050,0
|
|
20230802,170800,42873379460,20050,20050,20050,20050,0
|
|
20230802,170700,42873379460,20050,20050,20050,20050,0
|
|
20230802,170600,42873379460,20050,20050,20050,20050,0
|
|
20230802,170500,42873379460,20050,20050,20050,20050,0
|
|
20230802,170400,42873379460,20050,20050,20050,20050,0
|
|
20230802,170300,42873379460,20050,20050,20050,20050,0
|
|
20230802,170200,42873379460,20050,20050,20050,20050,34449
|
|
20230802,170100,42873379460,20050,20050,20050,20050,0
|
|
20230802,170000,42873379460,20050,20050,20050,20050,0
|
|
20230802,165900,42873379460,20050,20050,20050,20050,0
|
|
20230802,165800,42873379460,20050,20050,20050,20050,0
|
|
20230802,165700,42873379460,20050,20050,20050,20050,0
|
|
20230802,165600,42873379460,20050,20050,20050,20050,0
|
|
20230802,165500,42873379460,20050,20050,20050,20050,0
|
|
20230802,165400,42873379460,20050,20050,20050,20050,0
|
|
20230802,165300,42873379460,20050,20050,20050,20050,0
|
|
20230802,165200,42873379460,20050,20050,20050,20050,0
|
|
20230802,165100,42873379460,20050,20050,20050,20050,0
|
|
20230802,165000,42873379460,20050,20050,20050,20050,0
|
|
20230802,164900,42873379460,20050,20050,20050,20050,0
|
|
20230802,164800,42873379460,20050,20050,20050,20050,0
|
|
20230802,164700,42873379460,20050,20050,20050,20050,0
|
|
20230802,164600,42873379460,20050,20050,20050,20050,0
|
|
20230802,164500,42873379460,20050,20050,20050,20050,0
|
|
20230802,164400,42873379460,20050,20050,20050,20050,0
|
|
20230802,164300,42873379460,20050,20050,20050,20050,0
|
|
20230802,164200,42873379460,20050,20050,20050,20050,0
|
|
20230802,164100,42873379460,20050,20050,20050,20050,0
|
|
20230802,164000,42873379460,20050,20050,20050,20050,0
|
|
20230802,163900,42873379460,20050,20050,20050,20050,0
|
|
20230802,163800,42873379460,20050,20050,20050,20050,0
|
|
20230802,163700,42873379460,20050,20050,20050,20050,0
|
|
20230802,163600,42873379460,20050,20050,20050,20050,0
|
|
20230802,163500,42873379460,20050,20050,20050,20050,0
|
|
20230802,163400,42873379460,20050,20050,20050,20050,0
|
|
20230802,163300,42873379460,20050,20050,20050,20050,0
|
|
20230802,163200,42873379460,20050,20050,20050,20050,34449
|
|
20230802,163100,42873379460,20050,20050,20050,20050,0
|
|
20230802,163000,42873379460,20050,20050,20050,20050,0
|
|
20230802,162900,42873379460,20050,20050,20050,20050,0
|
|
20230802,162800,42873379460,20050,20050,20050,20050,0
|
|
20230802,162700,42873379460,20050,20050,20050,20050,0
|
|
20230802,162600,42873379460,20050,20050,20050,20050,0
|
|
20230802,162500,42873379460,20050,20050,20050,20050,0
|
|
20230802,162400,42873379460,20050,20050,20050,20050,0
|
|
20230802,162300,42873379460,20050,20050,20050,20050,0
|
|
20230802,162200,42873379460,20050,20050,20050,20050,0
|
|
20230802,162100,42873379460,20050,20050,20050,20050,0
|
|
20230802,162000,42873379460,20050,20050,20050,20050,0
|
|
20230802,161900,42873379460,20050,20050,20050,20050,0
|
|
20230802,161800,42873379460,20050,20050,20050,20050,0
|
|
20230802,161700,42873379460,20050,20050,20050,20050,0
|
|
20230802,161600,42873379460,20050,20050,20050,20050,0
|
|
20230802,161500,42873379460,20050,20050,20050,20050,0
|
|
20230802,161400,42873379460,20050,20050,20050,20050,0
|
|
20230802,161300,42873379460,20050,20050,20050,20050,0
|
|
20230802,161200,42873379460,20050,20050,20050,20050,0
|
|
20230802,161100,42873379460,20050,20050,20050,20050,0
|
|
20230802,161000,42873379460,20050,20050,20050,20050,0
|
|
20230802,160900,42873379460,20050,20050,20050,20050,0
|
|
20230802,160800,42873379460,20050,20050,20050,20050,0
|
|
20230802,160700,42873379460,20050,20050,20050,20050,0
|
|
20230802,160600,42873379460,20050,20050,20050,20050,0
|
|
20230802,160500,42873379460,20050,20050,20050,20050,0
|
|
20230802,160400,42873379460,20050,20050,20050,20050,0
|
|
20230802,160300,42873379460,20050,20050,20050,20050,0
|
|
20230802,160200,42873379460,20050,20050,20050,20050,34449
|
|
20230802,160100,42873379460,20050,20050,20050,20050,0
|
|
20230802,160000,42873379460,20050,20050,20050,20050,0
|
|
20230802,155900,42873379460,20050,20050,20050,20050,0
|
|
20230802,155800,42873379460,20050,20050,20050,20050,0
|
|
20230802,155700,42873379460,20050,20050,20050,20050,0
|
|
20230802,155600,42873379460,20050,20050,20050,20050,0
|
|
20230802,155500,42873379460,20050,20050,20050,20050,0
|
|
20230802,155400,42873379460,20050,20050,20050,20050,0
|
|
20230802,155300,42873379460,20050,20050,20050,20050,0
|
|
20230802,155200,42873379460,20050,20050,20050,20050,0
|
|
20230802,155100,42873379460,20050,20050,20050,20050,0
|
|
20230802,155000,42873379460,20050,20050,20050,20050,0
|
|
20230802,154900,42873379460,20050,20050,20050,20050,0
|
|
20230802,154800,42873379460,20050,20050,20050,20050,0
|
|
20230802,154700,42873379460,20050,20050,20050,20050,0
|
|
20230802,154600,42873379460,20050,20050,20050,20050,0
|
|
20230802,154500,42873379460,20050,20050,20050,20050,0
|
|
20230802,154400,42873379460,20050,20050,20050,20050,0
|
|
20230802,154300,42873379460,20050,20050,20050,20050,0
|
|
20230802,154200,42873379460,20050,20050,20050,20050,0
|
|
20230802,154100,42873379460,20050,20050,20050,20050,0
|
|
20230802,154000,42873379460,20050,20050,20050,20050,0
|
|
20230802,153900,42873379460,20050,20050,20050,20050,0
|
|
20230802,153800,42873379460,20050,20050,20050,20050,0
|
|
20230802,153700,42873379460,20050,20050,20050,20050,0
|
|
20230802,153600,42873379460,20050,20050,20050,20050,0
|
|
20230802,153500,42873379460,20050,20050,20050,20050,0
|
|
20230802,153400,42873379460,20050,20050,20050,20050,0
|
|
20230802,153300,42873379460,20050,20050,20050,20050,0
|
|
20230802,153200,42873379460,20050,20050,20050,20050,34449
|
|
20230802,153100,42873379460,20050,20050,20050,20050,0
|
|
20230802,153000,42873379460,20050,20050,20050,20050,34449
|
|
20230802,152900,42182677010,20050,20050,20050,20050,0
|
|
20230802,152800,42182677010,20050,20050,20050,20050,0
|
|
20230802,152700,42182677010,20050,20050,20050,20050,0
|
|
20230802,152600,42182677010,20050,20050,20050,20050,0
|
|
20230802,152500,42182677010,20050,20050,20050,20050,0
|
|
20230802,152400,42182677010,20050,20050,20050,20050,0
|
|
20230802,152300,42182677010,20050,20050,20050,20050,0
|
|
20230802,152200,42182677010,20050,20050,20050,20050,0
|
|
20230802,152100,42182677010,20050,20050,20050,20050,0
|
|
20230802,152000,42182677010,20050,20050,20050,20050,0
|
|
20230802,151900,42182677010,20050,19990,20050,19990,5915
|
|
20230802,151800,42064322180,19990,19970,20000,19970,6519
|
|
20230802,151700,41934019580,19970,19980,19980,19970,6477
|
|
20230802,151600,41804656280,19980,19960,20000,19960,14024
|
|
20230802,151500,41524496340,19960,19980,19990,19960,14083
|
|
20230802,151400,41243207730,19980,20000,20000,19980,10814
|
|
20230802,151300,41027057460,20000,20000,20000,19990,36411
|
|
20230802,151200,40298904400,20050,20000,20050,20000,8066
|
|
20230802,151100,40137470000,20000,20050,20100,20000,17782
|
|
20230802,151000,39781634750,20100,20000,20100,20000,17604
|
|
20230802,150900,39428465250,20000,20100,20100,20000,6648
|
|
20230802,150800,39295179850,20050,20050,20150,20000,7775
|
|
20230802,150700,39139204000,20100,20050,20100,20000,8335
|
|
20230802,150600,38972010300,20050,20050,20100,20000,15296
|
|
20230802,150500,38665260400,20050,20050,20100,20050,6465
|
|
20230802,150400,38535625250,20050,20050,20150,20050,11657
|
|
20230802,150300,38301612150,20050,20000,20100,20000,11376
|
|
20230802,150200,38073445450,20050,20050,20100,20000,19445
|
|
20230802,150100,37683932700,20050,20050,20100,20050,6025
|
|
20230802,150000,37563100050,20050,20050,20100,20050,8504
|
|
20230802,145900,37392568600,20050,20050,20100,20050,12308
|
|
20230802,145800,37145740050,20050,20150,20150,20050,9650
|
|
20230802,145700,36952046900,20050,20100,20150,20050,11340
|
|
20230802,145600,36724483900,20100,20100,20200,20050,6678
|
|
20230802,145500,36590163600,20050,20100,20150,20050,5362
|
|
20230802,145400,36482366550,20100,20200,20200,20100,5936
|
|
20230802,145300,36362965950,20200,20100,20200,20100,6057
|
|
20230802,145200,36240952250,20100,20150,20150,20100,4211
|
|
20230802,145100,36156280850,20100,20100,20150,20050,4907
|
|
20230802,145000,36057645950,20100,20100,20150,20050,29113
|
|
20230802,144900,35472169500,20150,20150,20150,20100,1909
|
|
20230802,144800,35433783750,20150,20150,20200,20100,3857
|
|
20230802,144700,35356069200,20200,20200,20250,20150,18504
|
|
20230802,144600,34982707200,20250,20200,20250,20200,1255
|
|
20230802,144500,34957321500,20200,20200,20250,20200,1673
|
|
20230802,144400,34923492850,20200,20250,20300,20200,4326
|
|
20230802,144300,34835998700,20250,20250,20250,20200,1119
|
|
20230802,144200,34813369000,20250,20200,20250,20200,1592
|
|
20230802,144100,34781193650,20250,20250,20300,20200,2194
|
|
20230802,144000,34736823400,20250,20300,20300,20200,3940
|
|
20230802,143900,34657027600,20300,20250,20300,20200,3030
|
|
20230802,143800,34595655350,20250,20250,20250,20200,3218
|
|
20230802,143700,34530558700,20200,20250,20250,20200,2143
|
|
20230802,143600,34487252150,20200,20200,20250,20200,3885
|
|
20230802,143500,34408682950,20200,20200,20250,20200,1695
|
|
20230802,143400,34374427250,20200,20300,20300,20200,4344
|
|
20230802,143300,34286545050,20300,20250,20300,20250,2258
|
|
20230802,143200,34240790750,20300,20300,20300,20250,3648
|
|
20230802,143100,34166889550,20300,20250,20350,20200,6794
|
|
20230802,143000,34029195500,20250,20250,20250,20200,4198
|
|
20230802,142900,33944380150,20250,20200,20250,20200,1742
|
|
20230802,142800,33909169200,20200,20250,20250,20200,2987
|
|
20230802,142700,33848773450,20250,20200,20250,20200,2756
|
|
20230802,142600,33793069550,20250,20250,20250,20200,2543
|
|
20230802,142500,33741683200,20250,20200,20250,20150,3646
|
|
20230802,142400,33668090200,20200,20150,20250,20150,2418
|
|
20230802,142300,33619306300,20150,20250,20250,20100,23433
|
|
20230802,142200,33146933000,20250,20250,20250,20200,3161
|
|
20230802,142100,33083017350,20250,20200,20250,20200,2146
|
|
20230802,142000,33039657350,20200,20250,20250,20200,2733
|
|
20230802,141900,32984432500,20200,20200,20250,20200,2261
|
|
20230802,141800,32938734250,20250,20200,20250,20200,3230
|
|
20230802,141700,32873482700,20200,20200,20250,20150,3247
|
|
20230802,141600,32807887650,20250,20200,20250,20200,2827
|
|
20230802,141500,32750774950,20250,20250,20300,20200,11542
|
|
20230802,141400,32517433150,20250,20250,20300,20250,6266
|
|
20230802,141300,32390531400,20250,20300,20300,20250,2219
|
|
20230802,141200,32345559950,20300,20350,20350,20300,2254
|
|
20230802,141100,32299796750,20300,20350,20400,20300,1229
|
|
20230802,141000,32274817500,20350,20350,20350,20300,1902
|
|
20230802,140900,32236171550,20300,20350,20350,20250,7445
|
|
20230802,140800,32085028050,20350,20350,20350,20300,2609
|
|
20230802,140700,32032046650,20300,20300,20350,20300,807
|
|
20230802,140600,32015649700,20300,20350,20400,20300,7594
|
|
20230802,140500,31861149100,20350,20400,20400,20350,2548
|
|
20230802,140400,31809223050,20400,20400,20400,20350,1201
|
|
20230802,140300,31784749650,20350,20300,20400,20300,2499
|
|
20230802,140200,31733889850,20350,20300,20350,20300,1057
|
|
20230802,140100,31712400450,20300,20300,20350,20300,1210
|
|
20230802,140000,31687823850,20300,20300,20350,20300,1151
|
|
20230802,135900,31664427800,20300,20300,20350,20300,3332
|
|
20230802,135800,31596762900,20300,20300,20350,20300,1714
|
|
20230802,135700,31561955250,20300,20300,20400,20300,2268
|
|
20230802,135600,31515855800,20350,20350,20400,20300,3837
|
|
20230802,135500,31437778950,20350,20400,20450,20350,5872
|
|
20230802,135400,31318248500,20400,20400,20450,20350,5204
|
|
20230802,135300,31212088250,20350,20350,20450,20250,21987
|
|
20230802,135200,30764409400,20250,20250,20350,20250,3596
|
|
20230802,135100,30691496850,20300,20200,20300,20200,3198
|
|
20230802,135000,30626773350,20200,20200,20250,20200,4115
|
|
20230802,134900,30543526700,20200,20200,20250,20200,5578
|
|
20230802,134800,30430831600,20200,20200,20250,20200,4365
|
|
20230802,134700,30342633900,20200,20200,20250,20200,2578
|
|
20230802,134600,30290524100,20200,20200,20250,20200,4128
|
|
20230802,134500,30207126900,20200,20150,20300,20150,8608
|
|
20230802,134400,30033167900,20200,20200,20250,20150,5495
|
|
20230802,134300,29922321400,20200,20150,20250,20150,6204
|
|
20230802,134200,29797002400,20150,20200,20250,20150,6272
|
|
20230802,134100,29670311450,20200,20200,20250,20200,14285
|
|
20230802,134000,29381742250,20200,20300,20300,20200,5339
|
|
20230802,133900,29273726550,20250,20250,20300,20250,5606
|
|
20230802,133800,29160196100,20300,20250,20350,20250,2201
|
|
20230802,133700,29115591250,20250,20300,20350,20250,2760
|
|
20230802,133600,29059557950,20300,20300,20350,20300,1593
|
|
20230802,133500,29027192050,20300,20300,20350,20250,2204
|
|
20230802,133400,28982437750,20300,20200,20350,20200,16120
|
|
20230802,133300,28655403500,20250,20250,20300,20200,10381
|
|
20230802,133200,28445218550,20250,20250,20300,20250,5331
|
|
20230802,133100,28337250650,20250,20350,20400,20250,21111
|
|
20230802,133000,27908506300,20350,20400,20400,20350,1509
|
|
20230802,132900,27877756350,20400,20450,20450,20350,1887
|
|
20230802,132800,27839279250,20400,20350,20450,20350,1573
|
|
20230802,132700,27807217650,20350,20350,20400,20350,8773
|
|
20230802,132600,27628454250,20350,20450,20450,20350,6255
|
|
20230802,132500,27501062250,20450,20450,20500,20400,4871
|
|
20230802,132400,27401631700,20450,20400,20500,20350,18971
|
|
20230802,132300,27014602700,20400,20400,20450,20350,3263
|
|
20230802,132200,26948082200,20400,20450,20450,20350,3388
|
|
20230802,132100,26879044200,20400,20400,20450,20400,10242
|
|
20230802,132000,26670099150,20450,20450,20450,20400,2389
|
|
20230802,131900,26621353350,20400,20450,20500,20400,8122
|
|
20230802,131800,26455199050,20500,20450,20500,20450,868
|
|
20230802,131700,26437424400,20450,20500,20500,20450,3068
|
|
20230802,131600,26374665850,20450,20450,20500,20450,1216
|
|
20230802,131500,26349764800,20450,20450,20500,20450,1252
|
|
20230802,131400,26324142250,20500,20500,20500,20450,1331
|
|
20230802,131300,26296901650,20450,20450,20500,20400,7070
|
|
20230802,131200,26152312750,20450,20400,20450,20400,1156
|
|
20230802,131100,26128708850,20450,20400,20450,20400,819
|
|
20230802,131000,26111977450,20400,20450,20450,20400,450
|
|
20230802,130900,26102785300,20400,20350,20450,20350,2873
|
|
20230802,130800,26044169100,20350,20400,20400,20350,2606
|
|
20230802,130700,25991125200,20400,20400,20400,20350,2170
|
|
20230802,130600,25946949450,20350,20350,20400,20350,2822
|
|
20230802,130500,25889407800,20350,20400,20400,20350,2641
|
|
20230802,130400,25835660250,20350,20350,20400,20350,912
|
|
20230802,130300,25817100250,20400,20350,20400,20350,1343
|
|
20230802,130200,25789766300,20400,20350,20400,20350,1974
|
|
20230802,130100,25749579200,20350,20400,20400,20350,1081
|
|
20230802,130000,25727580000,20350,20300,20400,20300,4068
|
|
20230802,125900,25644809450,20350,20350,20400,20300,4003
|
|
20230802,125800,25563464250,20350,20350,20400,20300,12972
|
|
20230802,125700,25299527250,20300,20300,20350,20300,2561
|
|
20230802,125600,25247535500,20350,20350,20350,20300,12532
|
|
20230802,125500,24992784050,20350,20350,20400,20350,2176
|
|
20230802,125400,24948457850,20350,20450,20450,20350,53474
|
|
20230802,125300,23857856600,20450,20450,20500,20450,1937
|
|
20230802,125200,23818237450,20450,20450,20500,20450,1167
|
|
20230802,125100,23794357200,20450,20450,20500,20450,1166
|
|
20230802,125000,23770509550,20500,20450,20500,20450,556
|
|
20230802,124900,23759136950,20450,20450,20500,20450,700
|
|
20230802,124800,23744820500,20450,20450,20500,20450,730
|
|
20230802,124700,23729886950,20500,20500,20500,20450,3786
|
|
20230802,124600,23652309050,20500,20500,20500,20450,2209
|
|
20230802,124500,23607046800,20450,20450,20500,20450,639
|
|
20230802,124400,23593978050,20450,20500,20500,20450,1033
|
|
20230802,124300,23572841600,20500,20500,20550,20450,2706
|
|
20230802,124200,23517372450,20450,20450,20500,20450,2402
|
|
20230802,124100,23468152850,20450,20500,20550,20450,6045
|
|
20230802,124000,23344241950,20500,20500,20500,20500,560
|
|
20230802,123900,23332761950,20500,20450,20550,20450,1145
|
|
20230802,123800,23309293050,20450,20500,20550,20450,4684
|
|
20230802,123700,23213265750,20500,20500,20550,20500,659
|
|
20230802,123600,23199750150,20500,20450,20550,20450,713
|
|
20230802,123500,23185132700,20500,20500,20550,20500,2593
|
|
20230802,123400,23131974050,20550,20500,20550,20450,18660
|
|
20230802,123300,22749893500,20500,20550,20600,20500,7646
|
|
20230802,123200,22592809400,20600,20600,20600,20550,866
|
|
20230802,123100,22575008850,20600,20600,20600,20550,788
|
|
20230802,123000,22558800550,20550,20550,20600,20550,1837
|
|
20230802,122900,22521046100,20550,20500,20550,20500,4742
|
|
20230802,122800,22423612700,20500,20550,20550,20500,591
|
|
20230802,122700,22411493250,20500,20550,20600,20500,837
|
|
20230802,122600,22394308100,20550,20550,20600,20500,1762
|
|
20230802,122500,22358102300,20550,20550,20550,20500,2516
|
|
20230802,122400,22306400500,20500,20500,20550,20500,556
|
|
20230802,122300,22295000850,20500,20550,20600,20500,2511
|
|
20230802,122200,22243399550,20550,20450,20600,20450,6314
|
|
20230802,122100,22113900900,20450,20450,20500,20450,979
|
|
20230802,122000,22093877600,20500,20450,20500,20450,1969
|
|
20230802,121900,22053602500,20500,20450,20500,20450,670
|
|
20230802,121800,22039890350,20450,20450,20500,20450,1459
|
|
20230802,121700,22010023650,20500,20450,20500,20450,2540
|
|
20230802,121600,21958005400,20500,20500,20500,20450,2178
|
|
20230802,121500,21913411250,20450,20500,20500,20450,2165
|
|
20230802,121400,21869081850,20500,20500,20500,20450,3985
|
|
20230802,121300,21787462350,20450,20500,20500,20450,3882
|
|
20230802,121200,21707944400,20500,20500,20500,20450,12186
|
|
20230802,121100,21458187950,20500,20500,20550,20500,985
|
|
20230802,121000,21437992800,20500,20550,20550,20500,1021
|
|
20230802,120900,21417036200,20550,20500,20550,20500,1174
|
|
20230802,120800,21392945700,20500,20500,20550,20500,653
|
|
20230802,120700,21379554600,20500,20550,20550,20500,1042
|
|
20230802,120600,21358167700,20550,20500,20550,20500,942
|
|
20230802,120500,21338849000,20500,20500,20550,20500,493
|
|
20230802,120400,21328731950,20500,20550,20550,20500,1051
|
|
20230802,120300,21307149850,20500,20500,20550,20500,1304
|
|
20230802,120200,21280382950,20500,20500,20550,20500,1838
|
|
20230802,120100,21242694850,20500,20550,20550,20500,1658
|
|
20230802,120000,21208691400,20500,20500,20550,20500,997
|
|
20230802,115900,21188249600,20550,20550,20550,20500,1476
|
|
20230802,115800,21157965900,20550,20500,20550,20500,1875
|
|
20230802,115700,21119477300,20500,20500,20550,20500,1720
|
|
20230802,115600,21084197350,20500,20500,20550,20450,6749
|
|
20230802,115500,20945843350,20500,20450,20500,20450,3081
|
|
20230802,115400,20882731950,20450,20450,20500,20450,1060
|
|
20230802,115300,20861048700,20450,20450,20500,20450,2873
|
|
20230802,115200,20802286700,20450,20450,20500,20450,1482
|
|
20230802,115100,20771949850,20500,20450,20500,20450,2319
|
|
20230802,115000,20724495550,20450,20500,20500,20450,2825
|
|
20230802,114900,20666717050,20450,20450,20500,20450,1204
|
|
20230802,114800,20642068400,20450,20450,20550,20450,1418
|
|
20230802,114700,20613041500,20500,20500,20500,20450,877
|
|
20230802,114600,20595086950,20550,20500,20550,20500,2341
|
|
20230802,114500,20547095850,20500,20500,20550,20500,1435
|
|
20230802,114400,20517676600,20500,20500,20550,20500,750
|
|
20230802,114300,20502300150,20500,20500,20550,20500,4958
|
|
20230802,114200,20400661050,20500,20500,20500,20450,4284
|
|
20230802,114100,20313032200,20500,20450,20500,20450,2328
|
|
20230802,114000,20265369900,20450,20500,20500,20450,1938
|
|
20230802,113900,20225686900,20550,20500,20550,20450,3701
|
|
20230802,113800,20149822700,20500,20500,20550,20500,11626
|
|
20230802,113700,19911480850,20500,20500,20550,20500,3711
|
|
20230802,113600,19835382800,20500,20550,20550,20500,7146
|
|
20230802,113500,19688857850,20550,20550,20600,20500,5229
|
|
20230802,113400,19581432650,20550,20500,20550,20500,2713
|
|
20230802,113300,19525692800,20500,20500,20550,20500,1842
|
|
20230802,113200,19487908600,20500,20550,20600,20500,4260
|
|
20230802,113100,19400380000,20550,20550,20600,20550,2162
|
|
20230802,113000,19355949100,20550,20550,20600,20550,3658
|
|
20230802,112900,19280754850,20550,20600,20600,20550,2107
|
|
20230802,112800,19237378850,20600,20500,20600,20500,4353
|
|
20230802,112700,19147807900,20500,20550,20550,20500,9546
|
|
20230802,112600,18951862550,20550,20550,20600,20550,11737
|
|
20230802,112500,18710641350,20550,20550,20600,20550,2325
|
|
20230802,112400,18662825150,20600,20550,20600,20550,2841
|
|
20230802,112300,18604411400,20600,20550,20600,20550,8864
|
|
20230802,112200,18421977500,20550,20600,20650,20550,7904
|
|
20230802,112100,18259357450,20600,20600,20650,20600,13779
|
|
20230802,112000,17975504000,20650,20650,20700,20600,12379
|
|
20230802,111900,17719828150,20650,20650,20700,20650,1840
|
|
20230802,111800,17681827550,20650,20650,20700,20650,1541
|
|
20230802,111700,17649973300,20650,20700,20750,20650,6960
|
|
20230802,111600,17505905050,20700,20700,20700,20700,1284
|
|
20230802,111500,17479326250,20700,20700,20750,20700,4550
|
|
20230802,111400,17385139300,20750,20750,20800,20700,2379
|
|
20230802,111300,17335817050,20700,20700,20750,20700,2421
|
|
20230802,111200,17285650500,20700,20700,20750,20700,1176
|
|
20230802,111100,17261288000,20750,20750,20750,20700,7071
|
|
20230802,111000,17114640500,20750,20700,20750,20700,1937
|
|
20230802,110900,17074488500,20700,20700,20750,20700,1769
|
|
20230802,110800,17037853000,20700,20750,20800,20700,3443
|
|
20230802,110700,16966411950,20750,20750,20800,20750,780
|
|
20230802,110600,16950226200,20750,20800,20850,20750,3786
|
|
20230802,110500,16871508250,20800,20700,20800,20700,5886
|
|
20230802,110400,16749293650,20700,20700,20750,20650,5762
|
|
20230802,110300,16630099000,20700,20700,20750,20700,3564
|
|
20230802,110200,16556321000,20700,20700,20750,20700,2227
|
|
20230802,110100,16510216650,20700,20700,20750,20700,4767
|
|
20230802,110000,16411531150,20700,20650,20750,20650,4340
|
|
20230802,105900,16321754250,20650,20700,20750,20650,3954
|
|
20230802,105800,16239915000,20700,20700,20750,20650,6717
|
|
20230802,105700,16101002450,20700,20700,20750,20700,8920
|
|
20230802,105600,15916313050,20700,20750,20800,20700,6359
|
|
20230802,105500,15784562450,20700,20750,20800,20700,11654
|
|
20230802,105400,15542842800,20750,20800,20800,20750,10439
|
|
20230802,105300,15325819900,20800,20800,20850,20800,8470
|
|
20230802,105200,15149640150,20800,20900,20900,20800,15177
|
|
20230802,105100,14833303350,20950,21000,21000,20900,20629
|
|
20230802,105000,14401287900,21000,20950,21000,20900,5500
|
|
20230802,104900,14286102700,20900,20900,20950,20900,3678
|
|
20230802,104800,14209118150,20900,20900,20950,20900,2796
|
|
20230802,104700,14150678800,20950,20900,20950,20850,4417
|
|
20230802,104600,14058390050,20850,20850,20900,20850,1097
|
|
20230802,104500,14035499050,20850,20850,20900,20850,1267
|
|
20230802,104400,14009066450,20900,20900,20900,20850,1438
|
|
20230802,104300,13979045000,20850,20850,20900,20850,4833
|
|
20230802,104200,13878261100,20900,20900,20950,20900,4782
|
|
20230802,104100,13778310700,20900,20950,20950,20900,1748
|
|
20230802,104000,13741774050,20900,20900,20950,20900,840
|
|
20230802,103900,13724217400,20900,20900,20950,20900,2301
|
|
20230802,103800,13676125850,20900,20900,20950,20900,2445
|
|
20230802,103700,13624969700,20900,20900,20950,20850,4285
|
|
20230802,103600,13535424000,20900,20900,20950,20900,3463
|
|
20230802,103500,13463037850,20900,20900,20950,20900,1856
|
|
20230802,103400,13424247350,20900,20900,20950,20900,21488
|
|
20230802,103300,12975139850,20900,20900,20950,20900,5905
|
|
20230802,103200,12851596600,20900,20950,20950,20900,8599
|
|
20230802,103100,12671473200,20950,21050,21100,20950,18316
|
|
20230802,103000,12286627550,21100,21050,21100,21000,3743
|
|
20230802,102900,12207843400,21000,21050,21050,21000,2997
|
|
20230802,102800,12144799600,21050,21050,21050,21000,6333
|
|
20230802,102700,12011510300,21000,21000,21050,21000,2329
|
|
20230802,102600,11962556250,21050,21000,21050,21000,2157
|
|
20230802,102500,11917238900,21000,21050,21050,21000,3721
|
|
20230802,102400,11839084950,21050,21050,21050,21000,3070
|
|
20230802,102300,11774589200,21050,21100,21100,21050,6586
|
|
20230802,102200,11635952450,21050,21050,21100,21050,3604
|
|
20230802,102100,11560087650,21050,21100,21100,21050,3699
|
|
20230802,102000,11482206150,21100,21050,21100,21000,5108
|
|
20230802,101900,11374700650,21050,21200,21200,21050,50730
|
|
20230802,101800,10304056750,21200,21250,21250,21150,7994
|
|
20230802,101700,10134573900,21200,21250,21250,21200,3059
|
|
20230802,101600,10069614800,21200,21250,21250,21200,1772
|
|
20230802,101500,10032047350,21250,21200,21250,21200,875
|
|
20230802,101400,10013469150,21250,21200,21250,21200,1024
|
|
20230802,101300,9991726800,21200,21200,21250,21200,380
|
|
20230802,101200,9983660350,21200,21250,21250,21200,1470
|
|
20230802,101100,9952424550,21250,21200,21250,21200,584
|
|
20230802,101000,9940041900,21200,21250,21250,21200,1499
|
|
20230802,100900,9908258050,21200,21200,21250,21150,6073
|
|
20230802,100800,9779512000,21200,21200,21250,21150,3313
|
|
20230802,100700,9709281200,21250,21150,21250,21150,3020
|
|
20230802,100600,9645263650,21150,21200,21200,21150,410
|
|
20230802,100500,9636577150,21150,21200,21200,21150,1340
|
|
20230802,100400,9608174750,21200,21200,21250,21200,1525
|
|
20230802,100300,9575844350,21200,21150,21200,21150,2802
|
|
20230802,100200,9516467600,21150,21200,21250,21150,12041
|
|
20230802,100100,9261194500,21200,21300,21300,21200,2736
|
|
20230802,100000,9203055200,21250,21250,21300,21200,3510
|
|
20230802,095900,9128490150,21250,21250,21250,21200,3767
|
|
20230802,095800,9048511950,21250,21200,21250,21200,1689
|
|
20230802,095700,9012671500,21200,21200,21250,21200,1060
|
|
20230802,095600,8990176100,21250,21250,21250,21200,3985
|
|
20230802,095500,8905689250,21200,21250,21250,21200,3300
|
|
20230802,095400,8835662050,21250,21250,21300,21200,19667
|
|
20230802,095300,8417737150,21250,21300,21300,21250,4327
|
|
20230802,095200,8325636600,21300,21300,21300,21250,2803
|
|
20230802,095100,8266042700,21300,21350,21350,21300,1285
|
|
20230802,095000,8238672100,21350,21250,21350,21250,1802
|
|
20230802,094900,8200304150,21250,21300,21350,21250,3758
|
|
20230802,094800,8120244650,21300,21300,21350,21300,1684
|
|
20230802,094700,8084325350,21300,21250,21300,21250,5137
|
|
20230802,094600,7974923650,21250,21300,21350,21250,5552
|
|
20230802,094500,7856667500,21350,21350,21350,21300,887
|
|
20230802,094400,7837763450,21350,21300,21350,21300,900
|
|
20230802,094300,7818584750,21350,21300,21350,21300,2700
|
|
20230802,094200,7761068000,21300,21300,21350,21300,3633
|
|
20230802,094100,7683684950,21300,21350,21350,21300,1764
|
|
20230802,094000,7646090750,21350,21400,21400,21350,3863
|
|
20230802,093900,7563540350,21400,21450,21450,21400,1101
|
|
20230802,093800,7539978700,21400,21400,21500,21400,3384
|
|
20230802,093700,7467428750,21400,21450,21450,21400,1344
|
|
20230802,093600,7438602050,21450,21400,21450,21350,1502
|
|
20230802,093500,7406463350,21400,21400,21400,21350,711
|
|
20230802,093400,7391249300,21400,21350,21400,21300,1344
|
|
20230802,093300,7362555550,21350,21400,21400,21300,2732
|
|
20230802,093200,7304181100,21350,21300,21350,21300,6376
|
|
20230802,093100,7168330050,21350,21350,21450,21250,12547
|
|
20230802,093000,6900684700,21400,21600,21650,21400,11713
|
|
20230802,092900,6648901050,21600,21600,21700,21550,7386
|
|
20230802,092800,6489209000,21550,21550,21650,21550,8759
|
|
20230802,092700,6300112650,21500,21400,21550,21350,12873
|
|
20230802,092600,6023994650,21350,21350,21400,21350,1942
|
|
20230802,092500,5982490500,21350,21350,21350,21300,1054
|
|
20230802,092400,5960002650,21350,21350,21400,21300,2480
|
|
20230802,092300,5907095500,21350,21350,21400,21350,8108
|
|
20230802,092200,5733818300,21350,21400,21400,21350,2396
|
|
20230802,092100,5682613950,21400,21400,21400,21350,4819
|
|
20230802,092000,5579553550,21400,21300,21400,21300,3694
|
|
20230802,091900,5500704150,21300,21250,21300,21250,2591
|
|
20230802,091800,5445533800,21300,21350,21350,21250,3102
|
|
20230802,091700,5379464500,21350,21300,21350,21250,2525
|
|
20230802,091600,5325687850,21350,21200,21350,21150,11251
|
|
20230802,091500,5087136650,21200,21200,21250,21150,6332
|
|
20230802,091400,4952964300,21150,21200,21200,21150,3459
|
|
20230802,091300,4879657600,21150,21350,21400,21150,20375
|
|
20230802,091200,4447120700,21350,21250,21350,21250,12506
|
|
20230802,091100,4180559400,21300,21300,21350,21200,3137
|
|
20230802,091000,4113856050,21250,21150,21250,21100,7113
|
|
20230802,090900,3963343800,21150,21150,21200,21100,11671
|
|
20230802,090800,3716506150,21150,21250,21300,21150,14154
|
|
20230802,090700,3416169200,21250,21300,21400,21200,23113
|
|
20230802,090600,2924583000,21300,21400,21400,21250,27972
|
|
20230802,090500,2328036800,21350,21500,21550,21350,27507
|
|
20230802,090400,1737924950,21500,21600,21650,21500,18014
|
|
20230802,090300,1349123500,21600,21500,21600,21500,5783
|
|
20230802,090200,1224566200,21500,21500,21550,21450,8644
|
|
20230802,090100,1038747000,21450,21550,21650,21450,16966
|
|
20230802,090000,673778750,21650,21600,21650,21500,29262
|