604 lines
33 KiB
CSV
604 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,190100,16085363650,29750,29750,29750,29750,13682
|
|
20230810,190000,16085363650,29750,29750,29750,29750,0
|
|
20230810,185900,16085363650,29750,29750,29750,29750,0
|
|
20230810,185800,16085363650,29750,29750,29750,29750,0
|
|
20230810,185700,16085363650,29750,29750,29750,29750,0
|
|
20230810,185600,16085363650,29750,29750,29750,29750,0
|
|
20230810,185500,16085363650,29750,29750,29750,29750,0
|
|
20230810,185400,16085363650,29750,29750,29750,29750,0
|
|
20230810,185300,16085363650,29750,29750,29750,29750,0
|
|
20230810,185200,16085363650,29750,29750,29750,29750,0
|
|
20230810,185100,16085363650,29750,29750,29750,29750,0
|
|
20230810,185000,16085363650,29750,29750,29750,29750,0
|
|
20230810,184900,16085363650,29750,29750,29750,29750,0
|
|
20230810,184800,16085363650,29750,29750,29750,29750,0
|
|
20230810,184700,16085363650,29750,29750,29750,29750,0
|
|
20230810,184600,16085363650,29750,29750,29750,29750,0
|
|
20230810,184500,16085363650,29750,29750,29750,29750,0
|
|
20230810,184400,16085363650,29750,29750,29750,29750,0
|
|
20230810,184300,16085363650,29750,29750,29750,29750,0
|
|
20230810,184200,16085363650,29750,29750,29750,29750,0
|
|
20230810,184100,16085363650,29750,29750,29750,29750,0
|
|
20230810,184000,16085363650,29750,29750,29750,29750,0
|
|
20230810,183900,16085363650,29750,29750,29750,29750,0
|
|
20230810,183800,16085363650,29750,29750,29750,29750,0
|
|
20230810,183700,16085363650,29750,29750,29750,29750,0
|
|
20230810,183600,16085363650,29750,29750,29750,29750,0
|
|
20230810,183500,16085363650,29750,29750,29750,29750,0
|
|
20230810,183400,16085363650,29750,29750,29750,29750,0
|
|
20230810,183300,16085363650,29750,29750,29750,29750,0
|
|
20230810,183200,16085363650,29750,29750,29750,29750,0
|
|
20230810,183100,16085363650,29750,29750,29750,29750,13682
|
|
20230810,183000,16085363650,29750,29750,29750,29750,0
|
|
20230810,182900,16085363650,29750,29750,29750,29750,0
|
|
20230810,182800,16085363650,29750,29750,29750,29750,0
|
|
20230810,182700,16085363650,29750,29750,29750,29750,0
|
|
20230810,182600,16085363650,29750,29750,29750,29750,0
|
|
20230810,182500,16085363650,29750,29750,29750,29750,0
|
|
20230810,182400,16085363650,29750,29750,29750,29750,0
|
|
20230810,182300,16085363650,29750,29750,29750,29750,0
|
|
20230810,182200,16085363650,29750,29750,29750,29750,0
|
|
20230810,182100,16085363650,29750,29750,29750,29750,0
|
|
20230810,182000,16085363650,29750,29750,29750,29750,0
|
|
20230810,181900,16085363650,29750,29750,29750,29750,0
|
|
20230810,181800,16085363650,29750,29750,29750,29750,0
|
|
20230810,181700,16085363650,29750,29750,29750,29750,0
|
|
20230810,181600,16085363650,29750,29750,29750,29750,0
|
|
20230810,181500,16085363650,29750,29750,29750,29750,0
|
|
20230810,181400,16085363650,29750,29750,29750,29750,0
|
|
20230810,181300,16085363650,29750,29750,29750,29750,0
|
|
20230810,181200,16085363650,29750,29750,29750,29750,0
|
|
20230810,181100,16085363650,29750,29750,29750,29750,0
|
|
20230810,181000,16085363650,29750,29750,29750,29750,0
|
|
20230810,180900,16085363650,29750,29750,29750,29750,0
|
|
20230810,180800,16085363650,29750,29750,29750,29750,0
|
|
20230810,180700,16085363650,29750,29750,29750,29750,0
|
|
20230810,180600,16085363650,29750,29750,29750,29750,0
|
|
20230810,180500,16085363650,29750,29750,29750,29750,0
|
|
20230810,180400,16085363650,29750,29750,29750,29750,0
|
|
20230810,180300,16085363650,29750,29750,29750,29750,0
|
|
20230810,180200,16085363650,29750,29750,29750,29750,0
|
|
20230810,180100,16085363650,29750,29750,29750,29750,13682
|
|
20230810,180000,16085363650,29750,29750,29750,29750,0
|
|
20230810,175900,16085363650,29750,29750,29750,29750,0
|
|
20230810,175800,16085363650,29750,29750,29750,29750,0
|
|
20230810,175700,16085363650,29750,29750,29750,29750,0
|
|
20230810,175600,16085363650,29750,29750,29750,29750,0
|
|
20230810,175500,16085363650,29750,29750,29750,29750,0
|
|
20230810,175400,16085363650,29750,29750,29750,29750,0
|
|
20230810,175300,16085363650,29750,29750,29750,29750,0
|
|
20230810,175200,16085363650,29750,29750,29750,29750,0
|
|
20230810,175100,16085363650,29750,29750,29750,29750,0
|
|
20230810,175000,16085363650,29750,29750,29750,29750,0
|
|
20230810,174900,16085363650,29750,29750,29750,29750,0
|
|
20230810,174800,16085363650,29750,29750,29750,29750,0
|
|
20230810,174700,16085363650,29750,29750,29750,29750,0
|
|
20230810,174600,16085363650,29750,29750,29750,29750,0
|
|
20230810,174500,16085363650,29750,29750,29750,29750,0
|
|
20230810,174400,16085363650,29750,29750,29750,29750,0
|
|
20230810,174300,16085363650,29750,29750,29750,29750,0
|
|
20230810,174200,16085363650,29750,29750,29750,29750,0
|
|
20230810,174100,16085363650,29750,29750,29750,29750,0
|
|
20230810,174000,16085363650,29750,29750,29750,29750,0
|
|
20230810,173900,16085363650,29750,29750,29750,29750,0
|
|
20230810,173800,16085363650,29750,29750,29750,29750,0
|
|
20230810,173700,16085363650,29750,29750,29750,29750,0
|
|
20230810,173600,16085363650,29750,29750,29750,29750,0
|
|
20230810,173500,16085363650,29750,29750,29750,29750,0
|
|
20230810,173400,16085363650,29750,29750,29750,29750,0
|
|
20230810,173300,16085363650,29750,29750,29750,29750,0
|
|
20230810,173200,16085363650,29750,29750,29750,29750,0
|
|
20230810,173100,16085363650,29750,29750,29750,29750,13682
|
|
20230810,173000,16085363650,29750,29750,29750,29750,0
|
|
20230810,172900,16085363650,29750,29750,29750,29750,0
|
|
20230810,172800,16085363650,29750,29750,29750,29750,0
|
|
20230810,172700,16085363650,29750,29750,29750,29750,0
|
|
20230810,172600,16085363650,29750,29750,29750,29750,0
|
|
20230810,172500,16085363650,29750,29750,29750,29750,0
|
|
20230810,172400,16085363650,29750,29750,29750,29750,0
|
|
20230810,172300,16085363650,29750,29750,29750,29750,0
|
|
20230810,172200,16085363650,29750,29750,29750,29750,0
|
|
20230810,172100,16085363650,29750,29750,29750,29750,0
|
|
20230810,172000,16085363650,29750,29750,29750,29750,0
|
|
20230810,171900,16085363650,29750,29750,29750,29750,0
|
|
20230810,171800,16085363650,29750,29750,29750,29750,0
|
|
20230810,171700,16085363650,29750,29750,29750,29750,0
|
|
20230810,171600,16085363650,29750,29750,29750,29750,0
|
|
20230810,171500,16085363650,29750,29750,29750,29750,0
|
|
20230810,171400,16085363650,29750,29750,29750,29750,0
|
|
20230810,171300,16085363650,29750,29750,29750,29750,0
|
|
20230810,171200,16085363650,29750,29750,29750,29750,0
|
|
20230810,171100,16085363650,29750,29750,29750,29750,0
|
|
20230810,171000,16085363650,29750,29750,29750,29750,0
|
|
20230810,170900,16085363650,29750,29750,29750,29750,0
|
|
20230810,170800,16085363650,29750,29750,29750,29750,0
|
|
20230810,170700,16085363650,29750,29750,29750,29750,0
|
|
20230810,170600,16085363650,29750,29750,29750,29750,0
|
|
20230810,170500,16085363650,29750,29750,29750,29750,0
|
|
20230810,170400,16085363650,29750,29750,29750,29750,0
|
|
20230810,170300,16085363650,29750,29750,29750,29750,0
|
|
20230810,170200,16085363650,29750,29750,29750,29750,0
|
|
20230810,170100,16085363650,29750,29750,29750,29750,13682
|
|
20230810,170000,16085363650,29750,29750,29750,29750,0
|
|
20230810,165900,16085363650,29750,29750,29750,29750,0
|
|
20230810,165800,16085363650,29750,29750,29750,29750,0
|
|
20230810,165700,16085363650,29750,29750,29750,29750,0
|
|
20230810,165600,16085363650,29750,29750,29750,29750,0
|
|
20230810,165500,16085363650,29750,29750,29750,29750,0
|
|
20230810,165400,16085363650,29750,29750,29750,29750,0
|
|
20230810,165300,16085363650,29750,29750,29750,29750,0
|
|
20230810,165200,16085363650,29750,29750,29750,29750,0
|
|
20230810,165100,16085363650,29750,29750,29750,29750,0
|
|
20230810,165000,16085363650,29750,29750,29750,29750,0
|
|
20230810,164900,16085363650,29750,29750,29750,29750,0
|
|
20230810,164800,16085363650,29750,29750,29750,29750,0
|
|
20230810,164700,16085363650,29750,29750,29750,29750,0
|
|
20230810,164600,16085363650,29750,29750,29750,29750,0
|
|
20230810,164500,16085363650,29750,29750,29750,29750,0
|
|
20230810,164400,16085363650,29750,29750,29750,29750,0
|
|
20230810,164300,16085363650,29750,29750,29750,29750,0
|
|
20230810,164200,16085363650,29750,29750,29750,29750,0
|
|
20230810,164100,16085363650,29750,29750,29750,29750,0
|
|
20230810,164000,16085363650,29750,29750,29750,29750,0
|
|
20230810,163900,16085363650,29750,29750,29750,29750,0
|
|
20230810,163800,16085363650,29750,29750,29750,29750,0
|
|
20230810,163700,16085363650,29750,29750,29750,29750,0
|
|
20230810,163600,16085363650,29750,29750,29750,29750,0
|
|
20230810,163500,16085363650,29750,29750,29750,29750,0
|
|
20230810,163400,16085363650,29750,29750,29750,29750,0
|
|
20230810,163300,16085363650,29750,29750,29750,29750,0
|
|
20230810,163200,16085363650,29750,29750,29750,29750,0
|
|
20230810,163100,16085363650,29750,29750,29750,29750,13682
|
|
20230810,163000,16085363650,29750,29750,29750,29750,0
|
|
20230810,162900,16085363650,29750,29750,29750,29750,0
|
|
20230810,162800,16085363650,29750,29750,29750,29750,0
|
|
20230810,162700,16085363650,29750,29750,29750,29750,0
|
|
20230810,162600,16085363650,29750,29750,29750,29750,0
|
|
20230810,162500,16085363650,29750,29750,29750,29750,0
|
|
20230810,162400,16085363650,29750,29750,29750,29750,0
|
|
20230810,162300,16085363650,29750,29750,29750,29750,0
|
|
20230810,162200,16085363650,29750,29750,29750,29750,0
|
|
20230810,162100,16085363650,29750,29750,29750,29750,0
|
|
20230810,162000,16085363650,29750,29750,29750,29750,0
|
|
20230810,161900,16085363650,29750,29750,29750,29750,0
|
|
20230810,161800,16085363650,29750,29750,29750,29750,0
|
|
20230810,161700,16085363650,29750,29750,29750,29750,0
|
|
20230810,161600,16085363650,29750,29750,29750,29750,0
|
|
20230810,161500,16085363650,29750,29750,29750,29750,0
|
|
20230810,161400,16085363650,29750,29750,29750,29750,0
|
|
20230810,161300,16085363650,29750,29750,29750,29750,0
|
|
20230810,161200,16085363650,29750,29750,29750,29750,0
|
|
20230810,161100,16085363650,29750,29750,29750,29750,0
|
|
20230810,161000,16085363650,29750,29750,29750,29750,0
|
|
20230810,160900,16085363650,29750,29750,29750,29750,0
|
|
20230810,160800,16085363650,29750,29750,29750,29750,0
|
|
20230810,160700,16085363650,29750,29750,29750,29750,0
|
|
20230810,160600,16085363650,29750,29750,29750,29750,0
|
|
20230810,160500,16085363650,29750,29750,29750,29750,0
|
|
20230810,160400,16085363650,29750,29750,29750,29750,0
|
|
20230810,160300,16085363650,29750,29750,29750,29750,0
|
|
20230810,160200,16085363650,29750,29750,29750,29750,0
|
|
20230810,160100,16085363650,29750,29750,29750,29750,13682
|
|
20230810,160000,16085363650,29750,29750,29750,29750,0
|
|
20230810,155900,16085363650,29750,29750,29750,29750,0
|
|
20230810,155800,16085363650,29750,29750,29750,29750,0
|
|
20230810,155700,16085363650,29750,29750,29750,29750,0
|
|
20230810,155600,16085363650,29750,29750,29750,29750,0
|
|
20230810,155500,16085363650,29750,29750,29750,29750,0
|
|
20230810,155400,16085363650,29750,29750,29750,29750,0
|
|
20230810,155300,16085363650,29750,29750,29750,29750,0
|
|
20230810,155200,16085363650,29750,29750,29750,29750,0
|
|
20230810,155100,16085363650,29750,29750,29750,29750,0
|
|
20230810,155000,16085363650,29750,29750,29750,29750,0
|
|
20230810,154900,16085363650,29750,29750,29750,29750,0
|
|
20230810,154800,16085363650,29750,29750,29750,29750,0
|
|
20230810,154700,16085363650,29750,29750,29750,29750,0
|
|
20230810,154600,16085363650,29750,29750,29750,29750,0
|
|
20230810,154500,16085363650,29750,29750,29750,29750,0
|
|
20230810,154400,16085363650,29750,29750,29750,29750,0
|
|
20230810,154300,16085363650,29750,29750,29750,29750,0
|
|
20230810,154200,16085363650,29750,29750,29750,29750,0
|
|
20230810,154100,16085363650,29750,29750,29750,29750,0
|
|
20230810,154000,16085363650,29750,29750,29750,29750,0
|
|
20230810,153900,16085363650,29750,29750,29750,29750,0
|
|
20230810,153800,16085363650,29750,29750,29750,29750,0
|
|
20230810,153700,16085363650,29750,29750,29750,29750,0
|
|
20230810,153600,16085363650,29750,29750,29750,29750,0
|
|
20230810,153500,16085363650,29750,29750,29750,29750,0
|
|
20230810,153400,16085363650,29750,29750,29750,29750,0
|
|
20230810,153300,16085363650,29750,29750,29750,29750,0
|
|
20230810,153200,16085363650,29750,29750,29750,29750,0
|
|
20230810,153100,16085363650,29750,29750,29750,29750,13682
|
|
20230810,153000,16085363650,29750,29750,29750,29750,13682
|
|
20230810,152900,15678324150,29900,29900,29900,29900,0
|
|
20230810,152800,15678324150,29900,29900,29900,29900,0
|
|
20230810,152700,15678324150,29900,29900,29900,29900,0
|
|
20230810,152600,15678324150,29900,29900,29900,29900,0
|
|
20230810,152500,15678324150,29900,29900,29900,29900,0
|
|
20230810,152400,15678324150,29900,29900,29900,29900,0
|
|
20230810,152300,15678324150,29900,29900,29900,29900,0
|
|
20230810,152200,15678324150,29900,29900,29900,29900,0
|
|
20230810,152100,15678324150,29900,29900,29900,29900,0
|
|
20230810,152000,15678324150,29900,29900,29900,29900,0
|
|
20230810,151900,15678324150,29900,29850,29950,29850,1208
|
|
20230810,151800,15642222700,29850,29850,29900,29850,323
|
|
20230810,151700,15632571600,29850,29850,29900,29850,694
|
|
20230810,151600,15611838050,29850,29850,29900,29800,1815
|
|
20230810,151500,15557725450,29850,29850,29850,29800,285
|
|
20230810,151400,15549228550,29850,29850,29900,29800,3669
|
|
20230810,151300,15439749500,29850,29850,29850,29800,1753
|
|
20230810,151200,15387495300,29850,29900,29950,29800,2592
|
|
20230810,151100,15310105900,29900,29900,29950,29850,2269
|
|
20230810,151000,15242263400,29950,30000,30000,29950,356
|
|
20230810,150900,15231599650,29950,29950,30000,29950,350
|
|
20230810,150800,15221112000,30000,29950,30000,29950,552
|
|
20230810,150700,15204563850,29950,29950,30000,29900,221
|
|
20230810,150600,15197944350,29900,29900,29950,29900,1227
|
|
20230810,150500,15161203300,29950,29900,29950,29900,233
|
|
20230810,150400,15154236450,29900,29900,29900,29850,407
|
|
20230810,150300,15142067350,29900,29900,30000,29850,401
|
|
20230810,150200,15130075100,30000,29900,30000,29850,1012
|
|
20230810,150100,15099779350,29900,29900,29900,29850,689
|
|
20230810,150000,15079178450,29850,29900,29900,29850,661
|
|
20230810,145900,15059440250,29850,29900,29950,29850,1245
|
|
20230810,145800,15022214850,29950,29900,29950,29900,523
|
|
20230810,145700,15006576500,29900,29900,30000,29900,203
|
|
20230810,145600,15000497250,29900,29950,30000,29900,1111
|
|
20230810,145500,14967256250,29950,29900,30000,29900,24
|
|
20230810,145400,14966536750,29900,30000,30000,29900,1471
|
|
20230810,145300,14922502850,30000,29900,30000,29900,2026
|
|
20230810,145200,14861783850,29900,29900,29950,29900,193
|
|
20230810,145100,14856006050,29850,29950,30000,29850,3978
|
|
20230810,145000,14736962050,29950,30050,30050,29950,2030
|
|
20230810,144900,14676061800,30100,30050,30100,30000,255
|
|
20230810,144800,14668393100,30000,29950,30000,29950,499
|
|
20230810,144700,14653425900,29950,30150,30150,29950,762
|
|
20230810,144600,14630571100,30150,30100,30150,30000,869
|
|
20230810,144500,14604407950,30100,30100,30100,30050,267
|
|
20230810,144400,14596372300,30000,29950,30100,29950,758
|
|
20230810,144300,14573630200,30000,29950,30000,29950,243
|
|
20230810,144200,14566350050,29900,29950,29950,29900,146
|
|
20230810,144100,14561980100,29900,29950,30000,29900,1136
|
|
20230810,144000,14527928300,29950,29950,29950,29900,265
|
|
20230810,143900,14519995050,29900,29850,29950,29850,338
|
|
20230810,143800,14509892800,29850,29850,29850,29800,123
|
|
20230810,143700,14506222050,29850,29900,29900,29800,812
|
|
20230810,143600,14482012000,29900,29850,29900,29750,536
|
|
20230810,143500,14466006100,29850,29850,29850,29750,1390
|
|
20230810,143400,14424600000,29850,29850,29850,29800,423
|
|
20230810,143300,14411979400,29800,29800,29800,29700,685
|
|
20230810,143200,14391597850,29800,29700,29850,29700,987
|
|
20230810,143100,14362208950,29700,29750,29850,29700,653
|
|
20230810,143000,14342781000,29700,29850,29900,29700,3283
|
|
20230810,142900,14244930150,29850,29850,29900,29800,2200
|
|
20230810,142800,14179263350,29850,30000,30000,29850,1902
|
|
20230810,142700,14122350550,30000,30000,30100,29950,1349
|
|
20230810,142600,14081881200,30000,29950,30000,29950,838
|
|
20230810,142500,14056743050,29950,29950,30000,29950,319
|
|
20230810,142400,14047181250,29950,29950,30000,29950,658
|
|
20230810,142300,14027447250,29950,30000,30000,29950,293
|
|
20230810,142200,14018669000,30000,29950,30000,29950,196
|
|
20230810,142100,14012798100,29950,29950,29950,29950,273
|
|
20230810,142000,14004621750,29950,30000,30000,29950,273
|
|
20230810,141900,13996442000,29950,29950,29950,29950,304
|
|
20230810,141800,13987337200,30000,29900,30000,29900,1017
|
|
20230810,141700,13956919200,29900,29950,29950,29800,1079
|
|
20230810,141600,13924688350,29900,29750,29950,29700,2378
|
|
20230810,141500,13853969450,29750,29900,29900,29750,9804
|
|
20230810,141400,13561899100,29900,29950,29950,29900,1946
|
|
20230810,141300,13503674950,29950,29950,29950,29900,1647
|
|
20230810,141200,13454418200,29950,30050,30050,29950,2959
|
|
20230810,141100,13365716800,30100,30050,30100,30000,6854
|
|
20230810,141000,13159982550,30100,30150,30150,30100,1142
|
|
20230810,140900,13125597550,30150,30100,30200,30100,264
|
|
20230810,140800,13117634050,30150,30150,30200,30100,992
|
|
20230810,140700,13087744600,30150,30200,30300,30150,617
|
|
20230810,140600,13069127050,30200,30200,30200,30200,448
|
|
20230810,140500,13055597450,30200,30200,30200,30200,80
|
|
20230810,140400,13053181450,30200,30200,30250,30200,461
|
|
20230810,140300,13039244250,30200,30200,30200,30200,172
|
|
20230810,140200,13034049850,30200,30250,30250,30200,255
|
|
20230810,140100,13026338850,30300,30200,30300,30200,333
|
|
20230810,140000,13016270050,30200,30250,30250,30150,1695
|
|
20230810,135900,12965083900,30250,30200,30300,30200,197
|
|
20230810,135800,12959117200,30250,30300,30300,30200,280
|
|
20230810,135700,12950650450,30300,30300,30350,30250,279
|
|
20230810,135600,12942200500,30250,30250,30250,30250,75
|
|
20230810,135500,12939931750,30250,30250,30300,30250,86
|
|
20230810,135400,12937330150,30300,30250,30300,30200,94
|
|
20230810,135300,12934483900,30200,30200,30250,30200,396
|
|
20230810,135200,12922524650,30200,30200,30250,30200,207
|
|
20230810,135100,12916271600,30200,30250,30300,30200,371
|
|
20230810,135000,12905056600,30250,30250,30300,30250,498
|
|
20230810,134900,12889991850,30250,30250,30300,30250,173
|
|
20230810,134800,12884758550,30250,30250,30250,30250,122
|
|
20230810,134700,12881068050,30200,30250,30400,30200,212
|
|
20230810,134600,12874649950,30400,30250,30400,30250,528
|
|
20230810,134500,12858623100,30350,30250,30350,30250,403
|
|
20230810,134400,12846432250,30200,30200,30300,30200,169
|
|
20230810,134300,12841328250,30200,30200,30350,30200,280
|
|
20230810,134200,12832871800,30400,30250,30400,30200,480
|
|
20230810,134100,12818293250,30200,30300,30300,30200,600
|
|
20230810,134000,12800139450,30300,30300,30400,30300,188
|
|
20230810,133900,12794432050,30300,30250,30400,30250,231
|
|
20230810,133800,12787435450,30300,30250,30350,30250,212
|
|
20230810,133700,12781020200,30250,30250,30300,30250,203
|
|
20230810,133600,12774875800,30250,30200,30300,30200,433
|
|
20230810,133500,12761784100,30250,30200,30250,30200,240
|
|
20230810,133400,12754533050,30200,30250,30250,30200,664
|
|
20230810,133300,12734477250,30200,30250,30250,30200,883
|
|
20230810,133200,12707770400,30250,30250,30300,30250,217
|
|
20230810,133100,12701197750,30250,30300,30300,30250,171
|
|
20230810,133000,12696018550,30250,30250,30300,30250,389
|
|
20230810,132900,12684248650,30250,30250,30300,30250,23
|
|
20230810,132800,12683552050,30300,30250,30300,30250,214
|
|
20230810,132700,12677076950,30250,30300,30300,30250,145
|
|
20230810,132600,12672683500,30300,30300,30300,30300,691
|
|
20230810,132500,12651746200,30300,30350,30350,30300,67
|
|
20230810,132400,12649716000,30300,30350,30350,30300,113
|
|
20230810,132300,12646290050,30300,30350,30400,30300,720
|
|
20230810,132200,12624469800,30400,30350,30400,30300,152
|
|
20230810,132100,12619857750,30350,30300,30350,30300,11
|
|
20230810,132000,12619523950,30300,30400,30400,30300,168
|
|
20230810,131900,12614421200,30400,30350,30400,30300,311
|
|
20230810,131800,12604996250,30350,30350,30350,30350,525
|
|
20230810,131700,12589062500,30350,30350,30350,30350,1295
|
|
20230810,131600,12549759250,30350,30350,30350,30350,662
|
|
20230810,131500,12529667550,30350,30350,30400,30350,364
|
|
20230810,131400,12518617650,30400,30400,30400,30350,744
|
|
20230810,131300,12496032950,30400,30400,30400,30400,370
|
|
20230810,131200,12484784950,30400,30300,30400,30300,115
|
|
20230810,131100,12481294750,30300,30300,30350,30250,331
|
|
20230810,131000,12471265050,30300,30300,30300,30300,56
|
|
20230810,130900,12469568250,30350,30200,30350,30200,280
|
|
20230810,130800,12461082700,30200,30200,30250,30200,204
|
|
20230810,130700,12454913250,30200,30200,30200,30200,462
|
|
20230810,130600,12440960850,30200,30200,30250,30200,430
|
|
20230810,130500,12427973550,30200,30250,30250,30200,269
|
|
20230810,130400,12419837200,30300,30300,30300,30250,79
|
|
20230810,130300,12417443600,30300,30350,30350,30250,90
|
|
20230810,130200,12414714550,30350,30250,30350,30250,75
|
|
20230810,130100,12412440300,30250,30250,30300,30200,425
|
|
20230810,130000,12399588750,30250,30200,30250,30200,62
|
|
20230810,125900,12397713300,30200,30300,30400,30200,860
|
|
20230810,125800,12371682800,30300,30350,30400,30300,315
|
|
20230810,125700,12362124950,30350,30400,30400,30350,134
|
|
20230810,125600,12358052150,30400,30400,30400,30350,80
|
|
20230810,125500,12355622950,30500,30300,30500,30300,103
|
|
20230810,125400,12352483850,30300,30300,30300,30200,78
|
|
20230810,125300,12350120700,30500,30350,30500,30300,758
|
|
20230810,125200,12327097000,30350,30250,30400,30200,218
|
|
20230810,125100,12320489650,30300,30250,30350,30200,244
|
|
20230810,125000,12313118800,30350,30200,30350,30200,683
|
|
20230810,124900,12292458000,30200,30250,30250,30200,542
|
|
20230810,124800,12276076250,30250,30250,30300,30250,294
|
|
20230810,124700,12267182600,30250,30250,30250,30200,451
|
|
20230810,124600,12253542050,30250,30250,30250,30150,312
|
|
20230810,124500,12244116450,30250,30150,30250,30100,542
|
|
20230810,124400,12227791050,30300,30150,30300,30150,550
|
|
20230810,124300,12211196450,30050,30350,30400,30000,10670
|
|
20230810,124200,11889197250,30350,30350,30400,30350,39
|
|
20230810,124100,11888013550,30350,30350,30450,30350,188
|
|
20230810,124000,11882303350,30350,30400,30400,30350,478
|
|
20230810,123900,11867774050,30400,30400,30400,30400,859
|
|
20230810,123800,11841660450,30400,30550,30550,30400,536
|
|
20230810,123700,11825333400,30550,30500,30550,30500,220
|
|
20230810,123600,11818616550,30550,30450,30550,30450,268
|
|
20230810,123500,11810445150,30450,30450,30500,30450,294
|
|
20230810,123400,11801489600,30450,30450,30500,30450,27
|
|
20230810,123300,11800666450,30500,30450,30500,30450,138
|
|
20230810,123200,11796464200,30500,30500,30500,30450,164
|
|
20230810,123100,11791464500,30500,30500,30500,30450,375
|
|
20230810,123000,11780032850,30500,30600,30600,30500,368
|
|
20230810,122900,11768774450,30600,30450,30600,30450,358
|
|
20230810,122800,11757860300,30450,30600,30600,30450,217
|
|
20230810,122700,11751234600,30600,30550,30600,30550,120
|
|
20230810,122600,11747564250,30500,30550,30550,30450,383
|
|
20230810,122500,11735889900,30550,30750,30750,30550,190
|
|
20230810,122400,11730060250,30750,30450,30750,30450,486
|
|
20230810,122300,11715185100,30450,30400,30500,30400,536
|
|
20230810,122200,11698883800,30400,30400,30450,30400,425
|
|
20230810,122100,11685960100,30300,30350,30350,30300,375
|
|
20230810,122000,11674587150,30300,30350,30400,30300,207
|
|
20230810,121900,11668305350,30300,30350,30350,30300,250
|
|
20230810,121800,11660725400,30350,30350,30350,30300,644
|
|
20230810,121700,11641211750,30350,30300,30450,30300,58
|
|
20230810,121600,11639451100,30500,30400,30500,30400,405
|
|
20230810,121500,11627130550,30450,30450,30500,30400,80
|
|
20230810,121400,11624694650,30500,30450,30500,30300,495
|
|
20230810,121300,11609671200,30500,30350,30500,30350,264
|
|
20230810,121200,11601654450,30250,30200,30400,30200,233
|
|
20230810,121100,11594608100,30150,30250,30400,30150,1645
|
|
20230810,121000,11544947600,30250,30250,30250,30200,2370
|
|
20230810,120900,11473336200,30150,30300,30300,30150,1146
|
|
20230810,120800,11438729950,30250,30350,30350,30250,1130
|
|
20230810,120700,11404496100,30350,30350,30350,30350,121
|
|
20230810,120600,11400823750,30350,30450,30500,30350,342
|
|
20230810,120500,11390435050,30450,30300,30500,30150,45
|
|
20230810,120400,11389069850,30300,30300,30400,30200,1795
|
|
20230810,120300,11334806700,30400,30550,30550,30350,1026
|
|
20230810,120200,11303625100,30450,30450,30550,30450,162
|
|
20230810,120100,11298684500,30400,30500,30500,30400,209
|
|
20230810,120000,11292325350,30500,30400,30500,30400,159
|
|
20230810,115900,11287491050,30400,30400,30500,30350,196
|
|
20230810,115800,11281529450,30400,30300,30550,30300,293
|
|
20230810,115700,11272629700,30300,30300,30350,30150,2474
|
|
20230810,115600,11197786500,30300,30400,30450,30250,1413
|
|
20230810,115500,11154895900,30450,30500,30500,30400,809
|
|
20230810,115400,11130256000,30500,30500,30550,30500,892
|
|
20230810,115300,11103049250,30500,30650,30650,30500,5405
|
|
20230810,115200,10937660100,30650,30650,30650,30600,260
|
|
20230810,115100,10929692450,30650,30900,30900,30600,1010
|
|
20230810,115000,10898738700,30650,30750,30800,30600,1733
|
|
20230810,114900,10845569000,30700,30750,30750,30700,1412
|
|
20230810,114800,10802204450,30800,30850,30900,30800,1453
|
|
20230810,114700,10757429600,30850,30900,30900,30800,866
|
|
20230810,114600,10730705950,30900,30800,30900,30800,953
|
|
20230810,114500,10701352850,30800,30850,30900,30800,581
|
|
20230810,114400,10683431850,30850,30950,30950,30850,1753
|
|
20230810,114300,10629226700,30950,30950,31000,30900,773
|
|
20230810,114200,10605324050,30950,31100,31150,30950,3929
|
|
20230810,114100,10483378000,31100,31100,31150,31050,2079
|
|
20230810,114000,10418724750,31100,31000,31100,30950,2099
|
|
20230810,113900,10353562650,31000,30850,31050,30800,7466
|
|
20230810,113800,10122383200,30850,30850,30850,30850,620
|
|
20230810,113700,10103256200,30800,30750,30800,30750,207
|
|
20230810,113600,10096888850,30750,30750,30750,30700,136
|
|
20230810,113500,10092707700,30800,30700,30800,30700,462
|
|
20230810,113400,10078500250,30700,30800,30800,30700,160
|
|
20230810,113300,10073586700,30700,30700,30800,30700,264
|
|
20230810,113200,10065464550,30750,30700,30750,30700,309
|
|
20230810,113100,10055965850,30750,30750,30750,30700,99
|
|
20230810,113000,10052922050,30700,30750,30750,30700,367
|
|
20230810,112900,10041647800,30700,30800,30800,30700,1761
|
|
20230810,112800,9987489850,30800,30850,30850,30800,415
|
|
20230810,112700,9974706850,30850,30850,30850,30850,1652
|
|
20230810,112600,9923742650,30800,30800,30850,30800,171
|
|
20230810,112500,9918473200,30850,30850,30850,30800,635
|
|
20230810,112400,9898906800,30800,30800,30850,30800,794
|
|
20230810,112300,9874412050,30800,30850,30850,30800,1340
|
|
20230810,112200,9833073750,30900,30900,30950,30850,977
|
|
20230810,112100,9802883200,30900,30900,30900,30850,1083
|
|
20230810,112000,9769426350,30850,30900,30900,30850,797
|
|
20230810,111900,9744819650,30900,30850,30950,30850,1734
|
|
20230810,111800,9691296000,30900,30800,30900,30750,2789
|
|
20230810,111700,9605235250,30750,30700,30750,30700,656
|
|
20230810,111600,9585074750,30700,30650,30700,30650,212
|
|
20230810,111500,9578576650,30650,30700,30700,30650,284
|
|
20230810,111400,9569865350,30650,30650,30700,30650,323
|
|
20230810,111300,9559958700,30650,30650,30700,30650,315
|
|
20230810,111200,9550298850,30650,30700,30700,30650,32
|
|
20230810,111100,9549317450,30650,30700,30700,30650,66
|
|
20230810,111000,9547294300,30650,30700,30750,30650,341
|
|
20230810,110900,9536839300,30700,30650,30750,30650,128
|
|
20230810,110800,9532912150,30750,30600,30750,30600,373
|
|
20230810,110700,9521482200,30750,30700,30750,30600,1770
|
|
20230810,110600,9467196450,30750,30800,30800,30700,775
|
|
20230810,110500,9443342400,30800,30800,30800,30700,1049
|
|
20230810,110400,9411093350,30800,30850,30850,30750,714
|
|
20230810,110300,9389097550,30900,30750,30900,30700,2728
|
|
20230810,110200,9304982100,30750,30750,30750,30750,60
|
|
20230810,110100,9303137100,30750,30600,30750,30600,445
|
|
20230810,110000,9289455550,30750,30550,30750,30450,1751
|
|
20230810,105900,9235915650,30500,30550,30550,30500,253
|
|
20230810,105800,9228193050,30550,30550,30600,30500,54
|
|
20230810,105700,9226542150,30600,30600,30600,30450,331
|
|
20230810,105600,9216442150,30500,30600,30600,30500,1418
|
|
20230810,105500,9173121250,30600,30550,30600,30500,379
|
|
20230810,105400,9161543250,30550,30600,30650,30550,159
|
|
20230810,105300,9156683000,30600,30700,30700,30550,946
|
|
20230810,105200,9127728100,30800,30800,30800,30700,2051
|
|
20230810,105100,9064661550,30700,30700,30800,30650,523
|
|
20230810,105000,9048606150,30700,30600,30700,30500,183
|
|
20230810,104900,9043001450,30600,30800,30850,30500,834
|
|
20230810,104800,9017369200,30850,30400,30850,30350,2469
|
|
20230810,104700,8941734500,30450,30450,30450,30450,68
|
|
20230810,104600,8939663900,30450,30400,30450,30350,724
|
|
20230810,104500,8917680600,30400,30400,30450,30350,891
|
|
20230810,104400,8890595550,30400,30400,30450,30400,569
|
|
20230810,104300,8873295100,30400,30450,30450,30400,425
|
|
20230810,104200,8860375050,30400,30450,30500,30400,621
|
|
20230810,104100,8841473850,30450,30450,30500,30450,470
|
|
20230810,104000,8827160850,30450,30500,30550,30450,752
|
|
20230810,103900,8804226200,30450,30450,30500,30400,572
|
|
20230810,103800,8786800400,30450,30450,30450,30450,78
|
|
20230810,103700,8784425300,30450,30500,30500,30450,346
|
|
20230810,103600,8773888850,30500,30400,30500,30400,771
|
|
20230810,103500,8750380250,30500,30450,30500,30350,1140
|
|
20230810,103400,8715694050,30500,30500,30500,30450,263
|
|
20230810,103300,8707672600,30500,30500,30600,30500,789
|
|
20230810,103200,8683582400,30500,30600,30600,30500,435
|
|
20230810,103100,8670306300,30600,30600,30650,30500,83
|
|
20230810,103000,8667766700,30500,30550,30600,30500,1081
|
|
20230810,102900,8634751700,30650,30350,30650,30350,2899
|
|
20230810,102800,8546582200,30350,30350,30350,30300,391
|
|
20230810,102700,8534722100,30350,30300,30350,30300,141
|
|
20230810,102600,8530442900,30300,30300,30400,30300,495
|
|
20230810,102500,8515408200,30250,30250,30350,30250,1477
|
|
20230810,102400,8470719400,30250,30400,30500,30250,1623
|
|
20230810,102300,8421454000,30400,30400,30500,30400,322
|
|
20230810,102200,8411647250,30500,30350,30500,30300,958
|
|
20230810,102100,8382540200,30350,30550,30550,30200,2085
|
|
20230810,102000,8319209900,30550,30850,30850,30550,651
|
|
20230810,101900,8299278750,30800,30700,30850,30650,1379
|
|
20230810,101800,8256940900,30650,30950,31050,30650,4199
|
|
20230810,101700,8127371600,30950,30800,31050,30800,3619
|
|
20230810,101600,8015398800,30800,30750,30800,30700,1874
|
|
20230810,101500,7957731250,30700,30650,30750,30650,2634
|
|
20230810,101400,7876851750,30650,30650,30700,30500,2809
|
|
20230810,101300,7790902800,30650,30550,30700,30550,2034
|
|
20230810,101200,7728532550,30550,30500,30700,30450,2028
|
|
20230810,101100,7666623050,30500,30400,30500,30400,1130
|
|
20230810,101000,7632234050,30400,30100,30400,30100,2027
|
|
20230810,100900,7570909800,30100,30000,30100,30000,583
|
|
20230810,100800,7553392350,30000,30150,30150,30000,271
|
|
20230810,100700,7545242600,30100,30050,30100,29950,581
|
|
20230810,100600,7527782800,29950,30050,30050,29950,1141
|
|
20230810,100500,7493541800,30050,30150,30150,30050,881
|
|
20230810,100400,7467022800,30150,30100,30150,30100,390
|
|
20230810,100300,7455271300,30100,30100,30100,30050,386
|
|
20230810,100200,7443664650,30100,30100,30150,30100,378
|
|
20230810,100100,7432281550,30050,30100,30150,30000,2471
|
|
20230810,100000,7358118200,30050,30100,30100,30000,730
|
|
20230810,095900,7336203550,30100,30050,30100,30050,914
|
|
20230810,095800,7308702650,30000,30050,30050,29950,1071
|
|
20230810,095700,7276589850,30000,29950,30100,29950,2231
|
|
20230810,095600,7209696450,29950,29850,29950,29800,3726
|
|
20230810,095500,7098377150,29850,29850,29900,29850,785
|
|
20230810,095400,7074944700,29850,29900,29900,29800,273
|
|
20230810,095300,7066788250,29900,29850,29900,29800,647
|
|
20230810,095200,7047472200,29900,29800,29900,29800,1621
|
|
20230810,095100,6999150300,29800,29900,29950,29800,2756
|
|
20230810,095000,6916838450,29950,29950,29950,29900,2319
|
|
20230810,094900,6847424050,29900,30000,30000,29900,559
|
|
20230810,094800,6830697450,30000,29800,30000,29800,2277
|
|
20230810,094700,6762721400,29850,29800,29850,29750,1868
|
|
20230810,094600,6707057950,29800,29750,29800,29750,1339
|
|
20230810,094500,6667178000,29800,29750,29800,29750,1332
|
|
20230810,094400,6627533550,29750,29750,29850,29750,1087
|
|
20230810,094300,6595188200,29750,29750,29850,29700,2093
|
|
20230810,094200,6532893050,29750,29800,29800,29750,1906
|
|
20230810,094100,6476157600,29800,29850,29850,29800,1559
|
|
20230810,094000,6429675350,29850,30000,30000,29850,3473
|
|
20230810,093900,6325758500,30050,30000,30050,30000,2281
|
|
20230810,093800,6257309600,30000,30000,30050,30000,1612
|
|
20230810,093700,6208936050,30050,30050,30100,30000,974
|
|
20230810,093600,6179668300,30050,30100,30100,30050,2639
|
|
20230810,093500,6100327850,30150,30150,30200,30100,1550
|
|
20230810,093400,6053641300,30200,30200,30300,30150,1226
|
|
20230810,093300,6016608700,30200,30250,30300,30200,2994
|
|
20230810,093200,5926140150,30200,30300,30300,30200,927
|
|
20230810,093100,5898108500,30300,30450,30450,30200,1665
|
|
20230810,093000,5847699800,30350,30450,30500,30350,2743
|
|
20230810,092900,5764286900,30350,30500,30650,30300,1325
|
|
20230810,092800,5723990750,30450,30850,30900,30450,7893
|
|
20230810,092700,5482087650,30800,30700,30800,30500,6384
|
|
20230810,092600,5286119550,30700,30500,30700,30500,4144
|
|
20230810,092500,5159346750,30500,30200,30500,30200,3485
|
|
20230810,092400,5053570250,30200,30050,30200,30000,1633
|
|
20230810,092300,5004385800,30050,30000,30050,29950,1922
|
|
20230810,092200,4946726250,30000,29950,30000,29950,960
|
|
20230810,092100,4917952350,29950,30000,30000,29900,1613
|
|
20230810,092000,4869619950,30050,30100,30150,30000,1503
|
|
20230810,091900,4824502400,30100,30150,30150,29950,5238
|
|
20230810,091800,4667073000,30150,30200,30300,30100,5327
|
|
20230810,091700,4506424450,30250,29900,30300,29850,4360
|
|
20230810,091600,4375156400,29850,29650,29850,29550,2423
|
|
20230810,091500,4303141800,29650,29550,29700,29500,3976
|
|
20230810,091400,4185591650,29500,29500,29550,29500,2711
|
|
20230810,091300,4105538200,29500,29550,29600,29500,3365
|
|
20230810,091200,4006097750,29600,29600,29600,29500,4456
|
|
20230810,091100,3874404350,29600,29600,29650,29500,2248
|
|
20230810,091000,3807924950,29500,29600,29900,29500,5245
|
|
20230810,090900,3652380600,29700,29500,29750,29400,3434
|
|
20230810,090800,3550694250,29500,29400,29600,29400,7028
|
|
20230810,090700,3343761600,29500,29200,29750,29150,15470
|
|
20230810,090600,2889996550,29200,29600,29900,29200,17927
|
|
20230810,090500,2361361100,29750,29800,29850,29550,11075
|
|
20230810,090400,2032554200,29700,29900,30100,29700,9909
|
|
20230810,090300,1736933300,29900,30300,30300,29900,6893
|
|
20230810,090200,1529208150,30250,30100,30350,29950,5350
|
|
20230810,090100,1367902850,30100,29650,30350,29650,14472
|
|
20230810,090000,935018000,29650,29700,29800,29500,31125
|