609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,190600,6400765650,29250,29250,29250,29250,4364
|
|
20230809,190500,6400765650,29250,29250,29250,29250,0
|
|
20230809,190400,6400765650,29250,29250,29250,29250,0
|
|
20230809,190300,6400765650,29250,29250,29250,29250,0
|
|
20230809,190200,6400765650,29250,29250,29250,29250,0
|
|
20230809,190100,6400765650,29250,29250,29250,29250,0
|
|
20230809,190000,6400765650,29250,29250,29250,29250,0
|
|
20230809,185900,6400765650,29250,29250,29250,29250,0
|
|
20230809,185800,6400765650,29250,29250,29250,29250,0
|
|
20230809,185700,6400765650,29250,29250,29250,29250,0
|
|
20230809,185600,6400765650,29250,29250,29250,29250,0
|
|
20230809,185500,6400765650,29250,29250,29250,29250,0
|
|
20230809,185400,6400765650,29250,29250,29250,29250,0
|
|
20230809,185300,6400765650,29250,29250,29250,29250,0
|
|
20230809,185200,6400765650,29250,29250,29250,29250,0
|
|
20230809,185100,6400765650,29250,29250,29250,29250,0
|
|
20230809,185000,6400765650,29250,29250,29250,29250,0
|
|
20230809,184900,6400765650,29250,29250,29250,29250,0
|
|
20230809,184800,6400765650,29250,29250,29250,29250,0
|
|
20230809,184700,6400765650,29250,29250,29250,29250,0
|
|
20230809,184600,6400765650,29250,29250,29250,29250,0
|
|
20230809,184500,6400765650,29250,29250,29250,29250,0
|
|
20230809,184400,6400765650,29250,29250,29250,29250,0
|
|
20230809,184300,6400765650,29250,29250,29250,29250,0
|
|
20230809,184200,6400765650,29250,29250,29250,29250,0
|
|
20230809,184100,6400765650,29250,29250,29250,29250,0
|
|
20230809,184000,6400765650,29250,29250,29250,29250,0
|
|
20230809,183900,6400765650,29250,29250,29250,29250,0
|
|
20230809,183800,6400765650,29250,29250,29250,29250,0
|
|
20230809,183700,6400765650,29250,29250,29250,29250,0
|
|
20230809,183600,6400765650,29250,29250,29250,29250,4364
|
|
20230809,183500,6400765650,29250,29250,29250,29250,0
|
|
20230809,183400,6400765650,29250,29250,29250,29250,0
|
|
20230809,183300,6400765650,29250,29250,29250,29250,0
|
|
20230809,183200,6400765650,29250,29250,29250,29250,0
|
|
20230809,183100,6400765650,29250,29250,29250,29250,0
|
|
20230809,183000,6400765650,29250,29250,29250,29250,0
|
|
20230809,182900,6400765650,29250,29250,29250,29250,0
|
|
20230809,182800,6400765650,29250,29250,29250,29250,0
|
|
20230809,182700,6400765650,29250,29250,29250,29250,0
|
|
20230809,182600,6400765650,29250,29250,29250,29250,0
|
|
20230809,182500,6400765650,29250,29250,29250,29250,0
|
|
20230809,182400,6400765650,29250,29250,29250,29250,0
|
|
20230809,182300,6400765650,29250,29250,29250,29250,0
|
|
20230809,182200,6400765650,29250,29250,29250,29250,0
|
|
20230809,182100,6400765650,29250,29250,29250,29250,0
|
|
20230809,182000,6400765650,29250,29250,29250,29250,0
|
|
20230809,181900,6400765650,29250,29250,29250,29250,0
|
|
20230809,181800,6400765650,29250,29250,29250,29250,0
|
|
20230809,181700,6400765650,29250,29250,29250,29250,0
|
|
20230809,181600,6400765650,29250,29250,29250,29250,0
|
|
20230809,181500,6400765650,29250,29250,29250,29250,0
|
|
20230809,181400,6400765650,29250,29250,29250,29250,0
|
|
20230809,181300,6400765650,29250,29250,29250,29250,0
|
|
20230809,181200,6400765650,29250,29250,29250,29250,0
|
|
20230809,181100,6400765650,29250,29250,29250,29250,0
|
|
20230809,181000,6400765650,29250,29250,29250,29250,0
|
|
20230809,180900,6400765650,29250,29250,29250,29250,0
|
|
20230809,180800,6400765650,29250,29250,29250,29250,0
|
|
20230809,180700,6400765650,29250,29250,29250,29250,0
|
|
20230809,180600,6400765650,29250,29250,29250,29250,4364
|
|
20230809,180500,6400765650,29250,29250,29250,29250,0
|
|
20230809,180400,6400765650,29250,29250,29250,29250,0
|
|
20230809,180300,6400765650,29250,29250,29250,29250,0
|
|
20230809,180200,6400765650,29250,29250,29250,29250,0
|
|
20230809,180100,6400765650,29250,29250,29250,29250,0
|
|
20230809,180000,6400765650,29250,29250,29250,29250,0
|
|
20230809,175900,6400765650,29250,29250,29250,29250,0
|
|
20230809,175800,6400765650,29250,29250,29250,29250,0
|
|
20230809,175700,6400765650,29250,29250,29250,29250,0
|
|
20230809,175600,6400765650,29250,29250,29250,29250,0
|
|
20230809,175500,6400765650,29250,29250,29250,29250,0
|
|
20230809,175400,6400765650,29250,29250,29250,29250,0
|
|
20230809,175300,6400765650,29250,29250,29250,29250,0
|
|
20230809,175200,6400765650,29250,29250,29250,29250,0
|
|
20230809,175100,6400765650,29250,29250,29250,29250,0
|
|
20230809,175000,6400765650,29250,29250,29250,29250,0
|
|
20230809,174900,6400765650,29250,29250,29250,29250,0
|
|
20230809,174800,6400765650,29250,29250,29250,29250,0
|
|
20230809,174700,6400765650,29250,29250,29250,29250,0
|
|
20230809,174600,6400765650,29250,29250,29250,29250,0
|
|
20230809,174500,6400765650,29250,29250,29250,29250,0
|
|
20230809,174400,6400765650,29250,29250,29250,29250,0
|
|
20230809,174300,6400765650,29250,29250,29250,29250,0
|
|
20230809,174200,6400765650,29250,29250,29250,29250,0
|
|
20230809,174100,6400765650,29250,29250,29250,29250,0
|
|
20230809,174000,6400765650,29250,29250,29250,29250,0
|
|
20230809,173900,6400765650,29250,29250,29250,29250,0
|
|
20230809,173800,6400765650,29250,29250,29250,29250,0
|
|
20230809,173700,6400765650,29250,29250,29250,29250,0
|
|
20230809,173600,6400765650,29250,29250,29250,29250,4364
|
|
20230809,173500,6400765650,29250,29250,29250,29250,0
|
|
20230809,173400,6400765650,29250,29250,29250,29250,0
|
|
20230809,173300,6400765650,29250,29250,29250,29250,0
|
|
20230809,173200,6400765650,29250,29250,29250,29250,0
|
|
20230809,173100,6400765650,29250,29250,29250,29250,0
|
|
20230809,173000,6400765650,29250,29250,29250,29250,0
|
|
20230809,172900,6400765650,29250,29250,29250,29250,0
|
|
20230809,172800,6400765650,29250,29250,29250,29250,0
|
|
20230809,172700,6400765650,29250,29250,29250,29250,0
|
|
20230809,172600,6400765650,29250,29250,29250,29250,0
|
|
20230809,172500,6400765650,29250,29250,29250,29250,0
|
|
20230809,172400,6400765650,29250,29250,29250,29250,0
|
|
20230809,172300,6400765650,29250,29250,29250,29250,0
|
|
20230809,172200,6400765650,29250,29250,29250,29250,0
|
|
20230809,172100,6400765650,29250,29250,29250,29250,0
|
|
20230809,172000,6400765650,29250,29250,29250,29250,0
|
|
20230809,171900,6400765650,29250,29250,29250,29250,0
|
|
20230809,171800,6400765650,29250,29250,29250,29250,0
|
|
20230809,171700,6400765650,29250,29250,29250,29250,0
|
|
20230809,171600,6400765650,29250,29250,29250,29250,0
|
|
20230809,171500,6400765650,29250,29250,29250,29250,0
|
|
20230809,171400,6400765650,29250,29250,29250,29250,0
|
|
20230809,171300,6400765650,29250,29250,29250,29250,0
|
|
20230809,171200,6400765650,29250,29250,29250,29250,0
|
|
20230809,171100,6400765650,29250,29250,29250,29250,0
|
|
20230809,171000,6400765650,29250,29250,29250,29250,0
|
|
20230809,170900,6400765650,29250,29250,29250,29250,0
|
|
20230809,170800,6400765650,29250,29250,29250,29250,0
|
|
20230809,170700,6400765650,29250,29250,29250,29250,0
|
|
20230809,170600,6400765650,29250,29250,29250,29250,4364
|
|
20230809,170500,6400765650,29250,29250,29250,29250,0
|
|
20230809,170400,6400765650,29250,29250,29250,29250,0
|
|
20230809,170300,6400765650,29250,29250,29250,29250,0
|
|
20230809,170200,6400765650,29250,29250,29250,29250,0
|
|
20230809,170100,6400765650,29250,29250,29250,29250,0
|
|
20230809,170000,6400765650,29250,29250,29250,29250,0
|
|
20230809,165900,6400765650,29250,29250,29250,29250,0
|
|
20230809,165800,6400765650,29250,29250,29250,29250,0
|
|
20230809,165700,6400765650,29250,29250,29250,29250,0
|
|
20230809,165600,6400765650,29250,29250,29250,29250,0
|
|
20230809,165500,6400765650,29250,29250,29250,29250,0
|
|
20230809,165400,6400765650,29250,29250,29250,29250,0
|
|
20230809,165300,6400765650,29250,29250,29250,29250,0
|
|
20230809,165200,6400765650,29250,29250,29250,29250,0
|
|
20230809,165100,6400765650,29250,29250,29250,29250,0
|
|
20230809,165000,6400765650,29250,29250,29250,29250,0
|
|
20230809,164900,6400765650,29250,29250,29250,29250,0
|
|
20230809,164800,6400765650,29250,29250,29250,29250,0
|
|
20230809,164700,6400765650,29250,29250,29250,29250,0
|
|
20230809,164600,6400765650,29250,29250,29250,29250,0
|
|
20230809,164500,6400765650,29250,29250,29250,29250,0
|
|
20230809,164400,6400765650,29250,29250,29250,29250,0
|
|
20230809,164300,6400765650,29250,29250,29250,29250,0
|
|
20230809,164200,6400765650,29250,29250,29250,29250,0
|
|
20230809,164100,6400765650,29250,29250,29250,29250,0
|
|
20230809,164000,6400765650,29250,29250,29250,29250,0
|
|
20230809,163900,6400765650,29250,29250,29250,29250,0
|
|
20230809,163800,6400765650,29250,29250,29250,29250,0
|
|
20230809,163700,6400765650,29250,29250,29250,29250,0
|
|
20230809,163600,6400765650,29250,29250,29250,29250,4364
|
|
20230809,163500,6400765650,29250,29250,29250,29250,0
|
|
20230809,163400,6400765650,29250,29250,29250,29250,0
|
|
20230809,163300,6400765650,29250,29250,29250,29250,0
|
|
20230809,163200,6400765650,29250,29250,29250,29250,0
|
|
20230809,163100,6400765650,29250,29250,29250,29250,0
|
|
20230809,163000,6400765650,29250,29250,29250,29250,0
|
|
20230809,162900,6400765650,29250,29250,29250,29250,0
|
|
20230809,162800,6400765650,29250,29250,29250,29250,0
|
|
20230809,162700,6400765650,29250,29250,29250,29250,0
|
|
20230809,162600,6400765650,29250,29250,29250,29250,0
|
|
20230809,162500,6400765650,29250,29250,29250,29250,0
|
|
20230809,162400,6400765650,29250,29250,29250,29250,0
|
|
20230809,162300,6400765650,29250,29250,29250,29250,0
|
|
20230809,162200,6400765650,29250,29250,29250,29250,0
|
|
20230809,162100,6400765650,29250,29250,29250,29250,0
|
|
20230809,162000,6400765650,29250,29250,29250,29250,0
|
|
20230809,161900,6400765650,29250,29250,29250,29250,0
|
|
20230809,161800,6400765650,29250,29250,29250,29250,0
|
|
20230809,161700,6400765650,29250,29250,29250,29250,0
|
|
20230809,161600,6400765650,29250,29250,29250,29250,0
|
|
20230809,161500,6400765650,29250,29250,29250,29250,0
|
|
20230809,161400,6400765650,29250,29250,29250,29250,0
|
|
20230809,161300,6400765650,29250,29250,29250,29250,0
|
|
20230809,161200,6400765650,29250,29250,29250,29250,0
|
|
20230809,161100,6400765650,29250,29250,29250,29250,0
|
|
20230809,161000,6400765650,29250,29250,29250,29250,0
|
|
20230809,160900,6400765650,29250,29250,29250,29250,0
|
|
20230809,160800,6400765650,29250,29250,29250,29250,0
|
|
20230809,160700,6400765650,29250,29250,29250,29250,0
|
|
20230809,160600,6400765650,29250,29250,29250,29250,4364
|
|
20230809,160500,6400765650,29250,29250,29250,29250,0
|
|
20230809,160400,6400765650,29250,29250,29250,29250,0
|
|
20230809,160300,6400765650,29250,29250,29250,29250,0
|
|
20230809,160200,6400765650,29250,29250,29250,29250,0
|
|
20230809,160100,6400765650,29250,29250,29250,29250,0
|
|
20230809,160000,6400765650,29250,29250,29250,29250,0
|
|
20230809,155900,6400765650,29250,29250,29250,29250,0
|
|
20230809,155800,6400765650,29250,29250,29250,29250,0
|
|
20230809,155700,6400765650,29250,29250,29250,29250,0
|
|
20230809,155600,6400765650,29250,29250,29250,29250,0
|
|
20230809,155500,6400765650,29250,29250,29250,29250,0
|
|
20230809,155400,6400765650,29250,29250,29250,29250,0
|
|
20230809,155300,6400765650,29250,29250,29250,29250,0
|
|
20230809,155200,6400765650,29250,29250,29250,29250,0
|
|
20230809,155100,6400765650,29250,29250,29250,29250,0
|
|
20230809,155000,6400765650,29250,29250,29250,29250,0
|
|
20230809,154900,6400765650,29250,29250,29250,29250,0
|
|
20230809,154800,6400765650,29250,29250,29250,29250,0
|
|
20230809,154700,6400765650,29250,29250,29250,29250,0
|
|
20230809,154600,6400765650,29250,29250,29250,29250,0
|
|
20230809,154500,6400765650,29250,29250,29250,29250,0
|
|
20230809,154400,6400765650,29250,29250,29250,29250,0
|
|
20230809,154300,6400765650,29250,29250,29250,29250,0
|
|
20230809,154200,6400765650,29250,29250,29250,29250,0
|
|
20230809,154100,6400765650,29250,29250,29250,29250,0
|
|
20230809,154000,6400765650,29250,29250,29250,29250,0
|
|
20230809,153900,6400765650,29250,29250,29250,29250,0
|
|
20230809,153800,6400765650,29250,29250,29250,29250,0
|
|
20230809,153700,6400765650,29250,29250,29250,29250,0
|
|
20230809,153600,6400765650,29250,29250,29250,29250,4364
|
|
20230809,153500,6400765650,29250,29250,29250,29250,0
|
|
20230809,153400,6400765650,29250,29250,29250,29250,0
|
|
20230809,153300,6400765650,29250,29250,29250,29250,0
|
|
20230809,153200,6400765650,29250,29250,29250,29250,0
|
|
20230809,153100,6400765650,29250,29250,29250,29250,0
|
|
20230809,153000,6400765650,29250,29250,29250,29250,4364
|
|
20230809,152900,6273118650,29250,29250,29250,29250,0
|
|
20230809,152800,6273118650,29250,29250,29250,29250,0
|
|
20230809,152700,6273118650,29250,29250,29250,29250,0
|
|
20230809,152600,6273118650,29250,29250,29250,29250,0
|
|
20230809,152500,6273118650,29250,29250,29250,29250,0
|
|
20230809,152400,6273118650,29250,29250,29250,29250,0
|
|
20230809,152300,6273118650,29250,29250,29250,29250,0
|
|
20230809,152200,6273118650,29250,29250,29250,29250,0
|
|
20230809,152100,6273118650,29250,29250,29250,29250,0
|
|
20230809,152000,6273118650,29250,29250,29250,29250,0
|
|
20230809,151900,6273118650,29250,29200,29250,29200,918
|
|
20230809,151800,6246290900,29200,29250,29250,29200,541
|
|
20230809,151700,6230486550,29250,29250,29250,29200,377
|
|
20230809,151600,6219469000,29250,29250,29250,29200,231
|
|
20230809,151500,6212715300,29200,29200,29250,29200,609
|
|
20230809,151400,6194909150,29250,29250,29250,29200,165
|
|
20230809,151300,6190090450,29250,29250,29250,29200,243
|
|
20230809,151200,6182988400,29250,29200,29250,29150,795
|
|
20230809,151100,6159775600,29150,29150,29200,29150,150
|
|
20230809,151000,6155402500,29150,29200,29200,29150,105
|
|
20230809,150900,6152340800,29150,29200,29200,29150,242
|
|
20230809,150800,6145280050,29200,29250,29250,29200,246
|
|
20230809,150700,6138088500,29200,29200,29250,29200,152
|
|
20230809,150600,6133649450,29300,29250,29300,29200,635
|
|
20230809,150500,6115087350,29250,29250,29250,29200,172
|
|
20230809,150400,6110063650,29250,29300,29300,29200,94
|
|
20230809,150300,6107316200,29250,29300,29300,29250,68
|
|
20230809,150200,6105327100,29300,29150,29300,29150,1600
|
|
20230809,150100,6058602300,29150,29200,29200,29150,180
|
|
20230809,150000,6053353200,29200,29200,29200,29150,146
|
|
20230809,145900,6049094450,29150,29200,29200,29150,26
|
|
20230809,145800,6048336450,29200,29200,29200,29100,588
|
|
20230809,145700,6031195950,29150,29200,29200,29150,1142
|
|
20230809,145600,5997863550,29200,29200,29200,29200,241
|
|
20230809,145500,5990826350,29250,29200,29250,29200,325
|
|
20230809,145400,5981323850,29300,29250,29300,29200,295
|
|
20230809,145300,5972693600,29250,29250,29250,29200,887
|
|
20230809,145200,5946772750,29200,29250,29250,29200,469
|
|
20230809,145100,5933055550,29250,29300,29300,29250,117
|
|
20230809,145000,5929631000,29300,29250,29300,29250,107
|
|
20230809,144900,5926501100,29250,29250,29300,29250,71
|
|
20230809,144800,5924424300,29250,29250,29300,29250,217
|
|
20230809,144700,5918074350,29250,29250,29250,29250,225
|
|
20230809,144600,5911493100,29300,29250,29300,29250,251
|
|
20230809,144500,5904146200,29250,29300,29300,29250,82
|
|
20230809,144400,5901747000,29300,29250,29300,29250,400
|
|
20230809,144300,5890035500,29250,29250,29250,29250,211
|
|
20230809,144200,5883863750,29300,29300,29300,29300,165
|
|
20230809,144100,5879029250,29300,29250,29300,29250,275
|
|
20230809,144000,5870973850,29250,29300,29300,29250,149
|
|
20230809,143900,5866613650,29300,29300,29350,29300,276
|
|
20230809,143800,5858526800,29300,29300,29300,29250,140
|
|
20230809,143700,5854430000,29200,29300,29350,29200,796
|
|
20230809,143600,5831176750,29300,29350,29350,29300,105
|
|
20230809,143500,5828100200,29350,29300,29400,29300,54
|
|
20230809,143400,5826516600,29400,29400,29450,29300,499
|
|
20230809,143300,5811834750,29400,29400,29400,29300,77
|
|
20230809,143200,5809575600,29350,29400,29400,29350,167
|
|
20230809,143100,5804672250,29400,29350,29400,29350,561
|
|
20230809,143000,5788203550,29300,29250,29300,29250,231
|
|
20230809,142900,5781440600,29250,29250,29250,29150,361
|
|
20230809,142800,5770895400,29200,29400,29400,29200,2217
|
|
20230809,142700,5705998600,29400,29350,29400,29350,100
|
|
20230809,142600,5703063400,29350,29400,29450,29350,134
|
|
20230809,142500,5699126250,29400,29450,29450,29400,138
|
|
20230809,142400,5695068050,29400,29450,29450,29400,117
|
|
20230809,142300,5691626150,29400,29400,29450,29400,72
|
|
20230809,142200,5689509300,29400,29400,29450,29400,63
|
|
20230809,142100,5687656500,29400,29500,29500,29400,64
|
|
20230809,142000,5685773850,29500,29450,29500,29400,812
|
|
20230809,141900,5661887350,29500,29450,29500,29450,79
|
|
20230809,141800,5659559600,29450,29500,29500,29450,171
|
|
20230809,141700,5654523200,29500,29550,29550,29450,67
|
|
20230809,141600,5652548500,29550,29550,29550,29500,413
|
|
20230809,141500,5640355300,29550,29550,29600,29500,758
|
|
20230809,141400,5617958100,29550,29600,29600,29550,47
|
|
20230809,141300,5616568500,29600,29500,29600,29500,369
|
|
20230809,141200,5605665050,29550,29550,29550,29500,116
|
|
20230809,141100,5602239350,29550,29500,29550,29500,204
|
|
20230809,141000,5596212000,29500,29550,29550,29500,143
|
|
20230809,140900,5591988450,29550,29550,29550,29500,185
|
|
20230809,140800,5586522750,29500,29400,29500,29400,3828
|
|
20230809,140700,5473699250,29450,29450,29450,29400,84
|
|
20230809,140600,5471229550,29400,29450,29450,29400,81
|
|
20230809,140500,5468846300,29400,29400,29400,29400,506
|
|
20230809,140400,5453969900,29400,29400,29400,29350,572
|
|
20230809,140300,5437154200,29400,29400,29400,29350,26
|
|
20230809,140200,5436390400,29400,29300,29400,29300,1536
|
|
20230809,140100,5391287250,29300,29300,29350,29300,86
|
|
20230809,140000,5388766250,29300,29350,29350,29300,181
|
|
20230809,135900,5383462100,29350,29350,29350,29300,68
|
|
20230809,135800,5381468550,29350,29350,29350,29300,138
|
|
20230809,135700,5377424800,29350,29300,29350,29300,25
|
|
20230809,135600,5376692050,29300,29300,29350,29300,263
|
|
20230809,135500,5368985550,29300,29350,29350,29300,134
|
|
20230809,135400,5365059050,29350,29350,29350,29350,6
|
|
20230809,135300,5364882950,29350,29300,29350,29300,75
|
|
20230809,135200,5362684450,29350,29350,29350,29300,168
|
|
20230809,135100,5357755500,29350,29300,29350,29300,205
|
|
20230809,135000,5351748350,29300,29300,29350,29300,460
|
|
20230809,134900,5338264500,29300,29300,29300,29300,123
|
|
20230809,134800,5334660600,29350,29350,29350,29350,110
|
|
20230809,134700,5331432100,29350,29350,29350,29350,18
|
|
20230809,134600,5330903800,29350,29350,29350,29350,19
|
|
20230809,134500,5330346150,29350,29350,29350,29350,113
|
|
20230809,134400,5327029600,29350,29300,29350,29300,135
|
|
20230809,134300,5323073850,29300,29400,29400,29250,1546
|
|
20230809,134200,5277753000,29350,29400,29400,29350,57
|
|
20230809,134100,5276079950,29350,29350,29400,29350,17
|
|
20230809,134000,5275580700,29350,29350,29400,29350,141
|
|
20230809,133900,5271441500,29350,29350,29350,29350,80
|
|
20230809,133800,5269093500,29350,29400,29400,29350,88
|
|
20230809,133700,5266509900,29400,29350,29400,29350,185
|
|
20230809,133600,5261079500,29350,29400,29400,29350,51
|
|
20230809,133500,5259582100,29350,29350,29350,29350,8
|
|
20230809,133400,5259347300,29400,29350,29400,29300,853
|
|
20230809,133300,5234320300,29350,29350,29350,29300,68
|
|
20230809,133200,5232327600,29300,29350,29350,29300,120
|
|
20230809,133100,5228810600,29350,29350,29350,29350,41
|
|
20230809,133000,5227607250,29350,29300,29350,29300,57
|
|
20230809,132900,5225934350,29300,29350,29350,29300,8
|
|
20230809,132800,5225699600,29350,29400,29400,29350,531
|
|
20230809,132700,5210111800,29400,29350,29400,29350,54
|
|
20230809,132600,5208526300,29400,29400,29400,29400,5
|
|
20230809,132500,5208379300,29400,29400,29400,29400,2
|
|
20230809,132400,5208320500,29400,29450,29450,29400,408
|
|
20230809,132300,5196325250,29450,29450,29450,29450,6
|
|
20230809,132200,5196148550,29400,29400,29400,29400,176
|
|
20230809,132100,5190974150,29400,29400,29450,29350,940
|
|
20230809,132000,5163354650,29400,29400,29400,29400,62
|
|
20230809,131900,5161531850,29400,29400,29400,29400,70
|
|
20230809,131800,5159473850,29400,29400,29400,29400,219
|
|
20230809,131700,5153035250,29400,29400,29400,29350,37
|
|
20230809,131600,5151949200,29400,29350,29400,29350,195
|
|
20230809,131500,5146225750,29400,29400,29400,29400,15
|
|
20230809,131400,5145784750,29400,29400,29400,29350,54
|
|
20230809,131300,5144199000,29400,29400,29400,29400,746
|
|
20230809,131200,5122266600,29400,29450,29450,29400,90
|
|
20230809,131100,5119617800,29450,29450,29450,29400,37
|
|
20230809,131000,5118529050,29450,29450,29450,29450,0
|
|
20230809,130900,5118529050,29450,29450,29450,29400,51
|
|
20230809,130800,5117027600,29450,29450,29450,29400,382
|
|
20230809,130700,5105795600,29450,29450,29450,29450,18
|
|
20230809,130600,5105265500,29450,29450,29450,29450,193
|
|
20230809,130500,5099581650,29400,29450,29450,29400,52
|
|
20230809,130400,5098051950,29450,29400,29450,29350,816
|
|
20230809,130300,5074062000,29400,29400,29400,29400,277
|
|
20230809,130200,5065918200,29350,29400,29400,29350,76
|
|
20230809,130100,5063686950,29400,29400,29400,29400,9
|
|
20230809,130000,5063422350,29400,29400,29400,29350,44
|
|
20230809,125900,5062130850,29350,29400,29400,29350,9
|
|
20230809,125800,5061866400,29400,29400,29400,29350,22
|
|
20230809,125700,5061219750,29400,29400,29400,29400,20
|
|
20230809,125600,5060631750,29400,29400,29400,29400,42
|
|
20230809,125500,5059396950,29400,29350,29400,29350,167
|
|
20230809,125400,5054491300,29350,29400,29400,29350,208
|
|
20230809,125300,5048386150,29400,29350,29400,29350,423
|
|
20230809,125200,5035956600,29350,29400,29400,29300,6126
|
|
20230809,125100,4855971550,29400,29450,29450,29400,802
|
|
20230809,125000,4832392450,29450,29450,29450,29450,37
|
|
20230809,124900,4831302800,29400,29450,29450,29400,18
|
|
20230809,124800,4830772750,29450,29450,29450,29400,286
|
|
20230809,124700,4822351750,29450,29400,29450,29400,125
|
|
20230809,124600,4818675400,29400,29400,29450,29350,183
|
|
20230809,124500,4813298100,29350,29400,29450,29350,180
|
|
20230809,124400,4808004050,29450,29400,29450,29400,98
|
|
20230809,124300,4805121500,29400,29450,29450,29400,22
|
|
20230809,124200,4804474550,29450,29450,29450,29450,17
|
|
20230809,124100,4803973900,29450,29450,29450,29450,13
|
|
20230809,124000,4803591050,29450,29450,29450,29450,0
|
|
20230809,123900,4803591050,29450,29450,29450,29400,49
|
|
20230809,123800,4802149750,29450,29400,29450,29400,34
|
|
20230809,123700,4801148900,29400,29400,29400,29400,98
|
|
20230809,123600,4798267700,29400,29450,29450,29400,297
|
|
20230809,123500,4789522700,29400,29400,29450,29400,94
|
|
20230809,123400,4786758550,29400,29450,29450,29400,440
|
|
20230809,123300,4773818100,29450,29450,29450,29450,384
|
|
20230809,123200,4762509300,29400,29500,29500,29400,30
|
|
20230809,123100,4761626700,29500,29450,29500,29400,200
|
|
20230809,123000,4755738100,29450,29450,29500,29450,51
|
|
20230809,122900,4754236100,29450,29500,29500,29400,68
|
|
20230809,122800,4752233200,29500,29450,29500,29400,38
|
|
20230809,122700,4751114250,29500,29450,29500,29450,34
|
|
20230809,122600,4750112900,29500,29500,29500,29400,32
|
|
20230809,122500,4749171200,29400,29400,29500,29400,36
|
|
20230809,122400,4748111750,29500,29500,29500,29500,15
|
|
20230809,122300,4747669250,29400,29450,29450,29400,14
|
|
20230809,122200,4747257050,29400,29500,29500,29400,151
|
|
20230809,122100,4742814050,29500,29450,29500,29400,258
|
|
20230809,122000,4735216450,29450,29500,29500,29450,32
|
|
20230809,121900,4734273000,29500,29500,29500,29400,160
|
|
20230809,121800,4729553200,29500,29450,29500,29450,587
|
|
20230809,121700,4712262100,29450,29450,29500,29450,24
|
|
20230809,121600,4711554650,29500,29450,29500,29450,27
|
|
20230809,121500,4710759450,29450,29500,29500,29450,38
|
|
20230809,121400,4709639800,29450,29450,29500,29450,29
|
|
20230809,121300,4708785650,29450,29500,29500,29450,56
|
|
20230809,121200,4707134850,29450,29600,29600,29450,1142
|
|
20230809,121100,4673407850,29600,29550,29600,29550,34
|
|
20230809,121000,4672402600,29600,29550,29600,29550,71
|
|
20230809,120900,4670303950,29550,29600,29600,29550,82
|
|
20230809,120800,4667880250,29600,29600,29600,29600,23
|
|
20230809,120700,4667199450,29550,29600,29600,29550,102
|
|
20230809,120600,4664181750,29600,29550,29600,29550,55
|
|
20230809,120500,4662556450,29550,29550,29600,29550,35
|
|
20230809,120400,4661521750,29500,29550,29550,29500,25
|
|
20230809,120300,4660783150,29600,29550,29600,29550,27
|
|
20230809,120200,4659984600,29550,29600,29600,29550,134
|
|
20230809,120100,4656019900,29650,29650,29650,29650,74
|
|
20230809,120000,4653825800,29600,29550,29600,29550,51
|
|
20230809,115900,4652317350,29600,29600,29600,29550,45
|
|
20230809,115800,4650987050,29600,29600,29650,29600,66
|
|
20230809,115700,4649032600,29650,29600,29650,29600,49
|
|
20230809,115600,4647580500,29600,29600,29600,29550,226
|
|
20230809,115500,4640891500,29600,29550,29600,29550,13
|
|
20230809,115400,4640506750,29550,29550,29600,29550,75
|
|
20230809,115300,4638287800,29600,29600,29600,29600,0
|
|
20230809,115200,4638287800,29600,29600,29600,29600,115
|
|
20230809,115100,4634883800,29600,29600,29600,29600,63
|
|
20230809,115000,4633019000,29500,29500,29500,29500,3
|
|
20230809,114900,4632930500,29600,29500,29600,29500,394
|
|
20230809,114800,4621268700,29550,29550,29550,29550,99
|
|
20230809,114700,4618343250,29550,29500,29550,29500,28
|
|
20230809,114600,4617516200,29550,29500,29550,29500,8
|
|
20230809,114500,4617280100,29600,29600,29600,29500,12
|
|
20230809,114400,4616925400,29400,29600,29650,29400,196
|
|
20230809,114300,4611126800,29600,29600,29650,29600,9
|
|
20230809,114200,4610860250,29600,29600,29600,29550,441
|
|
20230809,114100,4597814900,29600,29400,29600,29200,2681
|
|
20230809,114000,4519074650,29400,29450,29500,29400,195
|
|
20230809,113900,4513333500,29400,29400,29500,29400,462
|
|
20230809,113800,4499733950,29450,29500,29550,29400,2138
|
|
20230809,113700,4436695400,29500,29550,29550,29500,174
|
|
20230809,113600,4431558200,29500,29550,29550,29500,13
|
|
20230809,113500,4431174650,29550,29550,29600,29500,310
|
|
20230809,113400,4422015100,29600,29600,29600,29600,4
|
|
20230809,113300,4421896700,29600,29600,29600,29600,2
|
|
20230809,113200,4421837500,29550,29550,29600,29500,414
|
|
20230809,113100,4409603350,29600,29600,29600,29550,59
|
|
20230809,113000,4407859350,29650,29650,29650,29550,32
|
|
20230809,112900,4406912350,29550,29600,29600,29550,156
|
|
20230809,112800,4402299250,29550,29600,29600,29550,167
|
|
20230809,112700,4397357550,29600,29600,29600,29600,35
|
|
20230809,112600,4396321550,29600,29600,29650,29600,79
|
|
20230809,112500,4393981350,29650,29650,29650,29650,27
|
|
20230809,112400,4393180800,29650,29600,29650,29600,22
|
|
20230809,112300,4392529500,29600,29600,29650,29600,79
|
|
20230809,112200,4390189650,29600,29600,29600,29600,57
|
|
20230809,112100,4388502450,29600,29600,29650,29600,168
|
|
20230809,112000,4383529400,29600,29600,29600,29550,163
|
|
20230809,111900,4378704650,29650,29650,29650,29600,67
|
|
20230809,111800,4376719450,29600,29650,29650,29600,25
|
|
20230809,111700,4375978700,29650,29600,29650,29600,358
|
|
20230809,111600,4365378000,29550,29600,29600,29550,567
|
|
20230809,111500,4348596850,29600,29550,29600,29550,16
|
|
20230809,111400,4348123700,29550,29550,29550,29500,320
|
|
20230809,111300,4338671900,29600,29550,29600,29550,59
|
|
20230809,111200,4336928300,29600,29600,29600,29550,52
|
|
20230809,111100,4335389200,29550,29550,29600,29550,23
|
|
20230809,111000,4334708850,29550,29500,29550,29500,209
|
|
20230809,110900,4328535800,29550,29550,29550,29500,246
|
|
20230809,110800,4321276450,29550,29600,29600,29550,1009
|
|
20230809,110700,4291460100,29600,29600,29600,29600,57
|
|
20230809,110600,4289772900,29600,29650,29650,29600,503
|
|
20230809,110500,4274883650,29650,29650,29700,29650,39
|
|
20230809,110400,4273727000,29700,29700,29700,29700,13
|
|
20230809,110300,4273340900,29650,29650,29700,29600,575
|
|
20230809,110200,4256309050,29700,29650,29700,29650,199
|
|
20230809,110100,4250405950,29650,29600,29650,29600,180
|
|
20230809,110000,4245074250,29600,29650,29650,29600,605
|
|
20230809,105900,4227163250,29650,29700,29700,29650,827
|
|
20230809,105800,4202632450,29650,29650,29700,29600,541
|
|
20230809,105700,4186589300,29750,29950,29950,29700,2279
|
|
20230809,105600,4118713200,29850,29900,29950,29850,161
|
|
20230809,105500,4113897050,30050,30000,30050,29850,893
|
|
20230809,105400,4087156900,29900,30050,30050,29900,216
|
|
20230809,105300,4080683300,30050,30000,30050,30000,15
|
|
20230809,105200,4080232650,30050,30050,30100,29900,475
|
|
20230809,105100,4065948700,29950,30050,30100,29950,222
|
|
20230809,105000,4059281000,30100,30000,30100,30000,358
|
|
20230809,104900,4048506950,29950,29950,30100,29950,509
|
|
20230809,104800,4033216700,29950,30000,30000,29950,77
|
|
20230809,104700,4030909100,29950,30000,30000,29950,341
|
|
20230809,104600,4020679650,29850,30050,30100,29850,583
|
|
20230809,104500,4003209200,30100,30100,30100,30000,106
|
|
20230809,104400,4000019600,30000,30050,30050,30000,234
|
|
20230809,104300,3992990000,30000,29950,30050,29900,815
|
|
20230809,104200,3968543600,30000,29950,30000,29900,28
|
|
20230809,104100,3967705050,29950,29950,29950,29900,202
|
|
20230809,104000,3961658250,29950,30000,30000,29900,174
|
|
20230809,103900,3956442300,30000,30000,30000,29900,353
|
|
20230809,103800,3945865950,29900,30000,30050,29900,194
|
|
20230809,103700,3940050450,30000,30000,30050,30000,111
|
|
20230809,103600,3936719500,30000,30000,30000,30000,52
|
|
20230809,103500,3935159500,30000,30050,30100,30000,149
|
|
20230809,103400,3930684800,30100,30050,30100,30050,655
|
|
20230809,103300,3910978700,30050,30050,30100,30050,71
|
|
20230809,103200,3908844150,30050,30050,30100,30000,1898
|
|
20230809,103100,3851773850,30000,30050,30050,29750,2775
|
|
20230809,103000,3768993350,30050,30000,30050,30000,606
|
|
20230809,102900,3750793400,30050,30050,30050,30000,7
|
|
20230809,102800,3750583100,30050,30050,30050,30000,132
|
|
20230809,102700,3746622650,30050,30000,30050,30000,163
|
|
20230809,102600,3741730350,30000,29900,30000,29900,451
|
|
20230809,102500,3728225950,29850,29850,29900,29850,107
|
|
20230809,102400,3725030650,29850,29950,29950,29850,37
|
|
20230809,102300,3723924600,29950,29950,29950,29950,7
|
|
20230809,102200,3723714950,29950,29950,30050,29950,864
|
|
20230809,102100,3697829050,29950,30000,30050,29950,868
|
|
20230809,102000,3671810900,30000,30000,30050,30000,41
|
|
20230809,101900,3670580150,30000,30000,30000,30000,379
|
|
20230809,101800,3659210150,30000,29950,30000,29950,36
|
|
20230809,101700,3658130200,30000,30000,30100,30000,577
|
|
20230809,101600,3640820000,30050,30000,30050,30000,121
|
|
20230809,101500,3637188000,30000,30100,30150,29950,1173
|
|
20230809,101400,3601988700,30150,30100,30150,30100,152
|
|
20230809,101300,3597410900,30100,30050,30150,30050,331
|
|
20230809,101200,3587446050,30100,30100,30150,30000,1539
|
|
20230809,101100,3541120650,30100,29900,30100,29900,4655
|
|
20230809,101000,3401400600,29800,29800,29850,29800,1163
|
|
20230809,100900,3366694150,29800,29800,29800,29800,62
|
|
20230809,100800,3364846550,29800,29850,29850,29800,329
|
|
20230809,100700,3355041000,29850,29850,29850,29800,240
|
|
20230809,100600,3347877050,29850,29850,29850,29850,390
|
|
20230809,100500,3336235550,29850,29800,29850,29800,49
|
|
20230809,100400,3334772950,29800,29800,29800,29800,0
|
|
20230809,100300,3334772950,29800,29750,29800,29700,713
|
|
20230809,100200,3313540050,29700,29750,29750,29650,285
|
|
20230809,100100,3305083450,29750,29700,29750,29700,433
|
|
20230809,100000,3292223250,29600,29600,29700,29600,178
|
|
20230809,095900,3286943250,29650,29650,29650,29550,464
|
|
20230809,095800,3273198350,29650,29650,29700,29550,1002
|
|
20230809,095700,3243581200,29700,29600,29700,29500,2323
|
|
20230809,095600,3174905100,29600,29750,29750,29600,1139
|
|
20230809,095500,3141127950,29700,29700,29750,29700,137
|
|
20230809,095400,3137056600,29750,29800,29800,29700,462
|
|
20230809,095300,3123311000,29950,29950,29950,29800,182
|
|
20230809,095200,3117863050,29900,29800,29950,29750,1379
|
|
20230809,095100,3076719600,29750,29700,29800,29700,284
|
|
20230809,095000,3068269800,29700,29800,29800,29700,388
|
|
20230809,094900,3056732600,29800,29850,29900,29800,279
|
|
20230809,094800,3048412650,29800,29850,29850,29800,749
|
|
20230809,094700,3026072050,29900,29900,29900,29850,1251
|
|
20230809,094600,2988718050,29900,29900,29950,29900,217
|
|
20230809,094500,2982227100,29950,29900,29950,29850,443
|
|
20230809,094400,2968978850,29900,29950,30000,29900,197
|
|
20230809,094300,2963075900,30000,30100,30100,30000,573
|
|
20230809,094200,2945874500,30050,30100,30150,30050,852
|
|
20230809,094100,2920233150,30100,30000,30150,30000,749
|
|
20230809,094000,2897695150,30050,30100,30100,30050,622
|
|
20230809,093900,2878982350,30050,30100,30100,30050,319
|
|
20230809,093800,2869386700,30150,29950,30150,29950,2179
|
|
20230809,093700,2803934250,29950,29900,29950,29850,949
|
|
20230809,093600,2775570700,29950,30000,30050,29900,925
|
|
20230809,093500,2747816500,30050,30000,30050,29900,1074
|
|
20230809,093400,2715581450,30050,29900,30050,29850,3408
|
|
20230809,093300,2613493850,29900,30000,30000,29900,1520
|
|
20230809,093200,2567965300,29950,29950,29950,29900,451
|
|
20230809,093100,2554462450,29950,29950,30000,29800,245
|
|
20230809,093000,2547127350,29800,30050,30050,29750,2520
|
|
20230809,092900,2471816300,30050,30250,30250,30050,1218
|
|
20230809,092800,2435129100,30200,30400,30400,30200,976
|
|
20230809,092700,2405569400,30350,30300,30400,30300,1779
|
|
20230809,092600,2351527900,30300,30500,30600,30300,3878
|
|
20230809,092500,2233371150,30500,30250,30550,30100,8784
|
|
20230809,092400,1966548050,30300,30000,30300,29850,8584
|
|
20230809,092300,1707611350,29850,30000,30100,29850,3464
|
|
20230809,092200,1603649800,30050,30150,30250,30000,7242
|
|
20230809,092100,1385519250,30100,29750,30150,29750,14976
|
|
20230809,092000,936511500,29750,29600,29800,29600,2683
|
|
20230809,091900,856767200,29650,29650,29650,29650,237
|
|
20230809,091800,849740150,29650,29750,29750,29600,619
|
|
20230809,091700,831387450,29700,29700,29750,29700,367
|
|
20230809,091600,820484800,29700,29700,29700,29650,471
|
|
20230809,091500,806500350,29700,29550,29750,29500,1608
|
|
20230809,091400,758819800,29500,29500,29500,29500,209
|
|
20230809,091300,752654300,29500,29450,29600,29450,1282
|
|
20230809,091200,714841400,29450,29550,29550,29450,257
|
|
20230809,091100,707258900,29500,29600,29600,29500,694
|
|
20230809,091000,686764400,29600,29700,29700,29500,441
|
|
20230809,090900,673721500,29650,29650,29900,29600,7067
|
|
20230809,090800,463209000,29650,29350,29650,29350,5035
|
|
20230809,090700,314935600,29350,29200,29450,29200,5884
|
|
20230809,090600,142190750,29250,28600,29250,28600,1790
|
|
20230809,090500,90434400,28550,28550,28600,28550,28
|
|
20230809,090400,89634650,28550,28600,28600,28550,36
|
|
20230809,090300,88605200,28650,28700,28800,28650,435
|
|
20230809,090200,76107000,28500,28550,28550,28500,385
|
|
20230809,090100,65125950,28550,28450,28550,28300,1271
|
|
20230809,090000,28997950,28550,28450,28550,28400,1015
|