611 lines
33 KiB
CSV
611 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,190800,47956843360,16760,16760,16760,16760,77154
|
|
20230808,190700,47956843360,16760,16760,16760,16760,0
|
|
20230808,190600,47956843360,16760,16760,16760,16760,0
|
|
20230808,190500,47956843360,16760,16760,16760,16760,0
|
|
20230808,190400,47956843360,16760,16760,16760,16760,0
|
|
20230808,190300,47956843360,16760,16760,16760,16760,0
|
|
20230808,190200,47956843360,16760,16760,16760,16760,0
|
|
20230808,190100,47956843360,16760,16760,16760,16760,0
|
|
20230808,190000,47956843360,16760,16760,16760,16760,0
|
|
20230808,185900,47956843360,16760,16760,16760,16760,0
|
|
20230808,185800,47956843360,16760,16760,16760,16760,0
|
|
20230808,185700,47956843360,16760,16760,16760,16760,0
|
|
20230808,185600,47956843360,16760,16760,16760,16760,0
|
|
20230808,185500,47956843360,16760,16760,16760,16760,0
|
|
20230808,185400,47956843360,16760,16760,16760,16760,0
|
|
20230808,185300,47956843360,16760,16760,16760,16760,0
|
|
20230808,185200,47956843360,16760,16760,16760,16760,0
|
|
20230808,185100,47956843360,16760,16760,16760,16760,0
|
|
20230808,185000,47956843360,16760,16760,16760,16760,0
|
|
20230808,184900,47956843360,16760,16760,16760,16760,0
|
|
20230808,184800,47956843360,16760,16760,16760,16760,0
|
|
20230808,184700,47956843360,16760,16760,16760,16760,0
|
|
20230808,184600,47956843360,16760,16760,16760,16760,0
|
|
20230808,184500,47956843360,16760,16760,16760,16760,0
|
|
20230808,184400,47956843360,16760,16760,16760,16760,0
|
|
20230808,184300,47956843360,16760,16760,16760,16760,0
|
|
20230808,184200,47956843360,16760,16760,16760,16760,0
|
|
20230808,184100,47956843360,16760,16760,16760,16760,0
|
|
20230808,184000,47956843360,16760,16760,16760,16760,0
|
|
20230808,183900,47956843360,16760,16760,16760,16760,0
|
|
20230808,183800,47956843360,16760,16760,16760,16760,77154
|
|
20230808,183700,47956843360,16760,16760,16760,16760,0
|
|
20230808,183600,47956843360,16760,16760,16760,16760,0
|
|
20230808,183500,47956843360,16760,16760,16760,16760,0
|
|
20230808,183400,47956843360,16760,16760,16760,16760,0
|
|
20230808,183300,47956843360,16760,16760,16760,16760,0
|
|
20230808,183200,47956843360,16760,16760,16760,16760,0
|
|
20230808,183100,47956843360,16760,16760,16760,16760,0
|
|
20230808,183000,47956843360,16760,16760,16760,16760,0
|
|
20230808,182900,47956843360,16760,16760,16760,16760,0
|
|
20230808,182800,47956843360,16760,16760,16760,16760,0
|
|
20230808,182700,47956843360,16760,16760,16760,16760,0
|
|
20230808,182600,47956843360,16760,16760,16760,16760,0
|
|
20230808,182500,47956843360,16760,16760,16760,16760,0
|
|
20230808,182400,47956843360,16760,16760,16760,16760,0
|
|
20230808,182300,47956843360,16760,16760,16760,16760,0
|
|
20230808,182200,47956843360,16760,16760,16760,16760,0
|
|
20230808,182100,47956843360,16760,16760,16760,16760,0
|
|
20230808,182000,47956843360,16760,16760,16760,16760,0
|
|
20230808,181900,47956843360,16760,16760,16760,16760,0
|
|
20230808,181800,47956843360,16760,16760,16760,16760,0
|
|
20230808,181700,47956843360,16760,16760,16760,16760,0
|
|
20230808,181600,47956843360,16760,16760,16760,16760,0
|
|
20230808,181500,47956843360,16760,16760,16760,16760,0
|
|
20230808,181400,47956843360,16760,16760,16760,16760,0
|
|
20230808,181300,47956843360,16760,16760,16760,16760,0
|
|
20230808,181200,47956843360,16760,16760,16760,16760,0
|
|
20230808,181100,47956843360,16760,16760,16760,16760,0
|
|
20230808,181000,47956843360,16760,16760,16760,16760,0
|
|
20230808,180900,47956843360,16760,16760,16760,16760,0
|
|
20230808,180800,47956843360,16760,16760,16760,16760,77154
|
|
20230808,180700,47956843360,16760,16760,16760,16760,0
|
|
20230808,180600,47956843360,16760,16760,16760,16760,0
|
|
20230808,180500,47956843360,16760,16760,16760,16760,0
|
|
20230808,180400,47956843360,16760,16760,16760,16760,0
|
|
20230808,180300,47956843360,16760,16760,16760,16760,0
|
|
20230808,180200,47956843360,16760,16760,16760,16760,0
|
|
20230808,180100,47956843360,16760,16760,16760,16760,0
|
|
20230808,180000,47956843360,16760,16760,16760,16760,0
|
|
20230808,175900,47956843360,16760,16760,16760,16760,0
|
|
20230808,175800,47956843360,16760,16760,16760,16760,0
|
|
20230808,175700,47956843360,16760,16760,16760,16760,0
|
|
20230808,175600,47956843360,16760,16760,16760,16760,0
|
|
20230808,175500,47956843360,16760,16760,16760,16760,0
|
|
20230808,175400,47956843360,16760,16760,16760,16760,0
|
|
20230808,175300,47956843360,16760,16760,16760,16760,0
|
|
20230808,175200,47956843360,16760,16760,16760,16760,0
|
|
20230808,175100,47956843360,16760,16760,16760,16760,0
|
|
20230808,175000,47956843360,16760,16760,16760,16760,0
|
|
20230808,174900,47956843360,16760,16760,16760,16760,0
|
|
20230808,174800,47956843360,16760,16760,16760,16760,0
|
|
20230808,174700,47956843360,16760,16760,16760,16760,0
|
|
20230808,174600,47956843360,16760,16760,16760,16760,0
|
|
20230808,174500,47956843360,16760,16760,16760,16760,0
|
|
20230808,174400,47956843360,16760,16760,16760,16760,0
|
|
20230808,174300,47956843360,16760,16760,16760,16760,0
|
|
20230808,174200,47956843360,16760,16760,16760,16760,0
|
|
20230808,174100,47956843360,16760,16760,16760,16760,0
|
|
20230808,174000,47956843360,16760,16760,16760,16760,0
|
|
20230808,173900,47956843360,16760,16760,16760,16760,0
|
|
20230808,173800,47956843360,16760,16760,16760,16760,77154
|
|
20230808,173700,47956843360,16760,16760,16760,16760,0
|
|
20230808,173600,47956843360,16760,16760,16760,16760,0
|
|
20230808,173500,47956843360,16760,16760,16760,16760,0
|
|
20230808,173400,47956843360,16760,16760,16760,16760,0
|
|
20230808,173300,47956843360,16760,16760,16760,16760,0
|
|
20230808,173200,47956843360,16760,16760,16760,16760,0
|
|
20230808,173100,47956843360,16760,16760,16760,16760,0
|
|
20230808,173000,47956843360,16760,16760,16760,16760,0
|
|
20230808,172900,47956843360,16760,16760,16760,16760,0
|
|
20230808,172800,47956843360,16760,16760,16760,16760,0
|
|
20230808,172700,47956843360,16760,16760,16760,16760,0
|
|
20230808,172600,47956843360,16760,16760,16760,16760,0
|
|
20230808,172500,47956843360,16760,16760,16760,16760,0
|
|
20230808,172400,47956843360,16760,16760,16760,16760,0
|
|
20230808,172300,47956843360,16760,16760,16760,16760,0
|
|
20230808,172200,47956843360,16760,16760,16760,16760,0
|
|
20230808,172100,47956843360,16760,16760,16760,16760,0
|
|
20230808,172000,47956843360,16760,16760,16760,16760,0
|
|
20230808,171900,47956843360,16760,16760,16760,16760,0
|
|
20230808,171800,47956843360,16760,16760,16760,16760,0
|
|
20230808,171700,47956843360,16760,16760,16760,16760,0
|
|
20230808,171600,47956843360,16760,16760,16760,16760,0
|
|
20230808,171500,47956843360,16760,16760,16760,16760,0
|
|
20230808,171400,47956843360,16760,16760,16760,16760,0
|
|
20230808,171300,47956843360,16760,16760,16760,16760,0
|
|
20230808,171200,47956843360,16760,16760,16760,16760,0
|
|
20230808,171100,47956843360,16760,16760,16760,16760,0
|
|
20230808,171000,47956843360,16760,16760,16760,16760,0
|
|
20230808,170900,47956843360,16760,16760,16760,16760,0
|
|
20230808,170800,47956843360,16760,16760,16760,16760,77154
|
|
20230808,170700,47956843360,16760,16760,16760,16760,0
|
|
20230808,170600,47956843360,16760,16760,16760,16760,0
|
|
20230808,170500,47956843360,16760,16760,16760,16760,0
|
|
20230808,170400,47956843360,16760,16760,16760,16760,0
|
|
20230808,170300,47956843360,16760,16760,16760,16760,0
|
|
20230808,170200,47956843360,16760,16760,16760,16760,0
|
|
20230808,170100,47956843360,16760,16760,16760,16760,0
|
|
20230808,170000,47956843360,16760,16760,16760,16760,0
|
|
20230808,165900,47956843360,16760,16760,16760,16760,0
|
|
20230808,165800,47956843360,16760,16760,16760,16760,0
|
|
20230808,165700,47956843360,16760,16760,16760,16760,0
|
|
20230808,165600,47956843360,16760,16760,16760,16760,0
|
|
20230808,165500,47956843360,16760,16760,16760,16760,0
|
|
20230808,165400,47956843360,16760,16760,16760,16760,0
|
|
20230808,165300,47956843360,16760,16760,16760,16760,0
|
|
20230808,165200,47956843360,16760,16760,16760,16760,0
|
|
20230808,165100,47956843360,16760,16760,16760,16760,0
|
|
20230808,165000,47956843360,16760,16760,16760,16760,0
|
|
20230808,164900,47956843360,16760,16760,16760,16760,0
|
|
20230808,164800,47956843360,16760,16760,16760,16760,0
|
|
20230808,164700,47956843360,16760,16760,16760,16760,0
|
|
20230808,164600,47956843360,16760,16760,16760,16760,0
|
|
20230808,164500,47956843360,16760,16760,16760,16760,0
|
|
20230808,164400,47956843360,16760,16760,16760,16760,0
|
|
20230808,164300,47956843360,16760,16760,16760,16760,0
|
|
20230808,164200,47956843360,16760,16760,16760,16760,0
|
|
20230808,164100,47956843360,16760,16760,16760,16760,0
|
|
20230808,164000,47956843360,16760,16760,16760,16760,0
|
|
20230808,163900,47956843360,16760,16760,16760,16760,0
|
|
20230808,163800,47956843360,16760,16760,16760,16760,77154
|
|
20230808,163700,47956843360,16760,16760,16760,16760,0
|
|
20230808,163600,47956843360,16760,16760,16760,16760,0
|
|
20230808,163500,47956843360,16760,16760,16760,16760,0
|
|
20230808,163400,47956843360,16760,16760,16760,16760,0
|
|
20230808,163300,47956843360,16760,16760,16760,16760,0
|
|
20230808,163200,47956843360,16760,16760,16760,16760,0
|
|
20230808,163100,47956843360,16760,16760,16760,16760,0
|
|
20230808,163000,47956843360,16760,16760,16760,16760,0
|
|
20230808,162900,47956843360,16760,16760,16760,16760,0
|
|
20230808,162800,47956843360,16760,16760,16760,16760,0
|
|
20230808,162700,47956843360,16760,16760,16760,16760,0
|
|
20230808,162600,47956843360,16760,16760,16760,16760,0
|
|
20230808,162500,47956843360,16760,16760,16760,16760,0
|
|
20230808,162400,47956843360,16760,16760,16760,16760,0
|
|
20230808,162300,47956843360,16760,16760,16760,16760,0
|
|
20230808,162200,47956843360,16760,16760,16760,16760,0
|
|
20230808,162100,47956843360,16760,16760,16760,16760,0
|
|
20230808,162000,47956843360,16760,16760,16760,16760,0
|
|
20230808,161900,47956843360,16760,16760,16760,16760,0
|
|
20230808,161800,47956843360,16760,16760,16760,16760,0
|
|
20230808,161700,47956843360,16760,16760,16760,16760,0
|
|
20230808,161600,47956843360,16760,16760,16760,16760,0
|
|
20230808,161500,47956843360,16760,16760,16760,16760,0
|
|
20230808,161400,47956843360,16760,16760,16760,16760,0
|
|
20230808,161300,47956843360,16760,16760,16760,16760,0
|
|
20230808,161200,47956843360,16760,16760,16760,16760,0
|
|
20230808,161100,47956843360,16760,16760,16760,16760,0
|
|
20230808,161000,47956843360,16760,16760,16760,16760,0
|
|
20230808,160900,47956843360,16760,16760,16760,16760,0
|
|
20230808,160800,47956843360,16760,16760,16760,16760,77154
|
|
20230808,160700,47956843360,16760,16760,16760,16760,0
|
|
20230808,160600,47956843360,16760,16760,16760,16760,0
|
|
20230808,160500,47956843360,16760,16760,16760,16760,0
|
|
20230808,160400,47956843360,16760,16760,16760,16760,0
|
|
20230808,160300,47956843360,16760,16760,16760,16760,0
|
|
20230808,160200,47956843360,16760,16760,16760,16760,0
|
|
20230808,160100,47956843360,16760,16760,16760,16760,0
|
|
20230808,160000,47956843360,16760,16760,16760,16760,0
|
|
20230808,155900,47956843360,16760,16760,16760,16760,0
|
|
20230808,155800,47956843360,16760,16760,16760,16760,0
|
|
20230808,155700,47956843360,16760,16760,16760,16760,0
|
|
20230808,155600,47956843360,16760,16760,16760,16760,0
|
|
20230808,155500,47956843360,16760,16760,16760,16760,0
|
|
20230808,155400,47956843360,16760,16760,16760,16760,0
|
|
20230808,155300,47956843360,16760,16760,16760,16760,0
|
|
20230808,155200,47956843360,16760,16760,16760,16760,0
|
|
20230808,155100,47956843360,16760,16760,16760,16760,0
|
|
20230808,155000,47956843360,16760,16760,16760,16760,0
|
|
20230808,154900,47956843360,16760,16760,16760,16760,0
|
|
20230808,154800,47956843360,16760,16760,16760,16760,0
|
|
20230808,154700,47956843360,16760,16760,16760,16760,0
|
|
20230808,154600,47956843360,16760,16760,16760,16760,0
|
|
20230808,154500,47956843360,16760,16760,16760,16760,0
|
|
20230808,154400,47956843360,16760,16760,16760,16760,0
|
|
20230808,154300,47956843360,16760,16760,16760,16760,0
|
|
20230808,154200,47956843360,16760,16760,16760,16760,0
|
|
20230808,154100,47956843360,16760,16760,16760,16760,0
|
|
20230808,154000,47956843360,16760,16760,16760,16760,0
|
|
20230808,153900,47956843360,16760,16760,16760,16760,0
|
|
20230808,153800,47956843360,16760,16760,16760,16760,77154
|
|
20230808,153700,47956843360,16760,16760,16760,16760,0
|
|
20230808,153600,47956843360,16760,16760,16760,16760,0
|
|
20230808,153500,47956843360,16760,16760,16760,16760,0
|
|
20230808,153400,47956843360,16760,16760,16760,16760,0
|
|
20230808,153300,47956843360,16760,16760,16760,16760,0
|
|
20230808,153200,47956843360,16760,16760,16760,16760,0
|
|
20230808,153100,47956843360,16760,16760,16760,16760,0
|
|
20230808,153000,47956843360,16760,16760,16760,16760,77154
|
|
20230808,152900,46663742320,16760,16760,16760,16760,0
|
|
20230808,152800,46663742320,16760,16760,16760,16760,0
|
|
20230808,152700,46663742320,16760,16760,16760,16760,0
|
|
20230808,152600,46663742320,16760,16760,16760,16760,0
|
|
20230808,152500,46663742320,16760,16760,16760,16760,0
|
|
20230808,152400,46663742320,16760,16760,16760,16760,0
|
|
20230808,152300,46663742320,16760,16760,16760,16760,0
|
|
20230808,152200,46663742320,16760,16760,16760,16760,0
|
|
20230808,152100,46663742320,16760,16760,16760,16760,0
|
|
20230808,152000,46663742320,16760,16760,16760,16760,0
|
|
20230808,151900,46663742320,16760,16730,16760,16720,8802
|
|
20230808,151800,46516429830,16730,16720,16740,16720,7482
|
|
20230808,151700,46391266810,16720,16730,16730,16720,17031
|
|
20230808,151600,46106466550,16720,16730,16730,16720,4787
|
|
20230808,151500,46026396910,16720,16720,16730,16720,3482
|
|
20230808,151400,45968164900,16720,16720,16730,16720,5774
|
|
20230808,151300,45871611420,16730,16720,16730,16720,10026
|
|
20230808,151200,45703951270,16730,16730,16740,16720,6949
|
|
20230808,151100,45587698450,16730,16740,16740,16730,3683
|
|
20230808,151000,45526077980,16740,16710,16740,16710,7299
|
|
20230808,150900,45404031260,16710,16700,16720,16700,9595
|
|
20230808,150800,45243625650,16710,16700,16710,16700,7110
|
|
20230808,150700,45124831600,16700,16700,16710,16700,10686
|
|
20230808,150600,44946316880,16710,16700,16720,16700,6276
|
|
20230808,150500,44841455880,16710,16710,16720,16700,10455
|
|
20230808,150400,44666771290,16710,16710,16720,16700,6579
|
|
20230808,150300,44556854580,16720,16700,16720,16700,9085
|
|
20230808,150200,44405074620,16700,16710,16720,16700,10699
|
|
20230808,150100,44226286810,16710,16710,16720,16710,7737
|
|
20230808,150000,44096971260,16710,16710,16720,16710,6238
|
|
20230808,145900,43992713240,16710,16700,16720,16700,30496
|
|
20230808,145800,43483232330,16710,16700,16710,16700,6458
|
|
20230808,145700,43375347400,16700,16710,16720,16700,23748
|
|
20230808,145600,42978532840,16710,16730,16730,16710,12551
|
|
20230808,145500,42768701180,16720,16730,16730,16720,10528
|
|
20230808,145400,42592667430,16720,16720,16730,16720,4893
|
|
20230808,145300,42510833840,16730,16730,16740,16730,9279
|
|
20230808,145200,42355581270,16730,16730,16740,16730,4678
|
|
20230808,145100,42277300960,16730,16730,16740,16730,11057
|
|
20230808,145000,42092275600,16740,16740,16750,16730,3482
|
|
20230808,144900,42033986140,16740,16740,16750,16740,3559
|
|
20230808,144800,41974394820,16740,16740,16750,16740,2163
|
|
20230808,144700,41938177020,16740,16750,16750,16740,10035
|
|
20230808,144600,41770168540,16750,16750,16760,16750,3260
|
|
20230808,144500,41715553390,16750,16760,16770,16750,4761
|
|
20230808,144400,41635779210,16760,16780,16780,16760,3602
|
|
20230808,144300,41575375200,16780,16760,16790,16760,8990
|
|
20230808,144200,41424606170,16750,16740,16750,16740,3097
|
|
20230808,144100,41372738600,16740,16740,16750,16740,2236
|
|
20230808,144000,41335293420,16740,16740,16750,16740,3525
|
|
20230808,143900,41276277590,16750,16740,16760,16740,5501
|
|
20230808,143800,41184162280,16740,16750,16760,16740,5801
|
|
20230808,143700,41087032100,16750,16750,16750,16740,1314
|
|
20230808,143600,41065026890,16750,16760,16760,16740,3968
|
|
20230808,143500,40998558960,16760,16750,16760,16750,3067
|
|
20230808,143400,40947184220,16750,16750,16760,16750,1965
|
|
20230808,143300,40914261910,16750,16750,16760,16740,8236
|
|
20230808,143200,40776326290,16760,16760,16760,16750,4297
|
|
20230808,143100,40704343970,16760,16760,16760,16750,3908
|
|
20230808,143000,40638865760,16760,16760,16760,16740,4602
|
|
20230808,142900,40561785490,16760,16760,16760,16750,4636
|
|
20230808,142800,40484125120,16760,16750,16760,16750,2706
|
|
20230808,142700,40438790200,16760,16750,16760,16750,4695
|
|
20230808,142600,40360108000,16760,16750,16780,16750,6972
|
|
20230808,142500,40243286870,16740,16750,16750,16740,2771
|
|
20230808,142400,40196889890,16750,16740,16750,16740,3485
|
|
20230808,142300,40138545040,16740,16750,16750,16740,1441
|
|
20230808,142200,40114412430,16750,16770,16770,16750,5729
|
|
20230808,142100,40018402780,16770,16780,16780,16760,3797
|
|
20230808,142000,39954716970,16770,16770,16780,16760,1475
|
|
20230808,141900,39929985300,16770,16760,16780,16750,9894
|
|
20230808,141800,39764202810,16760,16750,16760,16740,5233
|
|
20230808,141700,39676518270,16750,16760,16760,16740,5386
|
|
20230808,141600,39586301910,16760,16750,16760,16750,2443
|
|
20230808,141500,39545368170,16750,16740,16750,16740,12972
|
|
20230808,141400,39328134750,16740,16760,16760,16740,10543
|
|
20230808,141300,39151540870,16760,16760,16760,16750,1548
|
|
20230808,141200,39125604210,16760,16750,16760,16750,12709
|
|
20230808,141100,38912667520,16750,16760,16760,16750,2343
|
|
20230808,141000,38873413280,16760,16770,16780,16750,19040
|
|
20230808,140900,38554189910,16780,16810,16820,16770,15627
|
|
20230808,140800,38291781980,16810,16820,16820,16800,12174
|
|
20230808,140700,38087050670,16830,16830,16830,16820,1821
|
|
20230808,140600,38056408330,16830,16840,16840,16820,8985
|
|
20230808,140500,37905238530,16830,16840,16840,16830,5389
|
|
20230808,140400,37814491510,16830,16810,16840,16810,14516
|
|
20230808,140300,37570285470,16820,16800,16820,16800,3494
|
|
20230808,140200,37511531180,16800,16800,16810,16790,6857
|
|
20230808,140100,37396332230,16810,16810,16810,16800,914
|
|
20230808,140000,37380968260,16800,16810,16810,16800,1031
|
|
20230808,135900,37363637460,16810,16810,16820,16800,1652
|
|
20230808,135800,37335869040,16810,16810,16820,16800,4784
|
|
20230808,135700,37255449990,16810,16810,16820,16810,1782
|
|
20230808,135600,37225488790,16810,16810,16820,16800,652
|
|
20230808,135500,37214528410,16810,16790,16810,16780,4577
|
|
20230808,135400,37137641440,16790,16790,16800,16780,2186
|
|
20230808,135300,37100927850,16790,16800,16800,16790,5821
|
|
20230808,135200,37003188350,16800,16790,16800,16790,1348
|
|
20230808,135100,36980547710,16790,16800,16810,16790,2944
|
|
20230808,135000,36931094950,16810,16790,16810,16780,2891
|
|
20230808,134900,36882540470,16780,16770,16790,16770,1277
|
|
20230808,134800,36861111170,16770,16780,16780,16770,305
|
|
20230808,134700,36855995370,16780,16770,16790,16770,2465
|
|
20230808,134600,36814648630,16780,16770,16780,16770,2357
|
|
20230808,134500,36775117460,16770,16770,16780,16760,1836
|
|
20230808,134400,36744330090,16770,16770,16780,16760,5538
|
|
20230808,134300,36651459760,16770,16760,16770,16760,1954
|
|
20230808,134200,36618699190,16760,16760,16770,16750,2340
|
|
20230808,134100,36579479520,16760,16760,16770,16750,2758
|
|
20230808,134000,36533255820,16760,16760,16770,16760,3641
|
|
20230808,133900,36472211620,16760,16760,16770,16750,1881
|
|
20230808,133800,36440691100,16760,16760,16770,16750,2872
|
|
20230808,133700,36392573810,16760,16770,16770,16750,14031
|
|
20230808,133600,36157390620,16770,16770,16780,16760,3276
|
|
20230808,133500,36102463840,16770,16760,16770,16760,1456
|
|
20230808,133400,36078049190,16770,16770,16770,16760,3925
|
|
20230808,133300,36012227450,16760,16770,16770,16760,1400
|
|
20230808,133200,35988752940,16770,16770,16780,16770,2134
|
|
20230808,133100,35952957740,16770,16760,16780,16760,4749
|
|
20230808,133000,35873329900,16770,16770,16780,16760,11567
|
|
20230808,132900,35679428130,16770,16780,16780,16770,1528
|
|
20230808,132800,35653803240,16780,16780,16790,16780,5708
|
|
20230808,132700,35558022970,16780,16790,16800,16780,5077
|
|
20230808,132600,35472778670,16800,16810,16810,16790,6611
|
|
20230808,132500,35361715910,16810,16810,16810,16800,808
|
|
20230808,132400,35348135000,16810,16820,16820,16800,5737
|
|
20230808,132300,35251685400,16820,16810,16820,16810,2371
|
|
20230808,132200,35211822390,16820,16810,16820,16810,2330
|
|
20230808,132100,35172636930,16810,16820,16820,16810,299
|
|
20230808,132000,35167610560,16810,16820,16820,16810,1969
|
|
20230808,131900,35134492130,16820,16830,16830,16820,1554
|
|
20230808,131800,35108353500,16820,16820,16830,16820,1816
|
|
20230808,131700,35077807880,16820,16820,16830,16820,3932
|
|
20230808,131600,35011666430,16820,16840,16840,16820,2956
|
|
20230808,131500,34961913160,16840,16830,16840,16820,1998
|
|
20230808,131400,34928287300,16830,16820,16830,16820,1355
|
|
20230808,131300,34905494560,16820,16850,16850,16820,3621
|
|
20230808,131200,34844535870,16850,16850,16850,16840,3650
|
|
20230808,131100,34783069020,16850,16850,16860,16840,2786
|
|
20230808,131000,34736124430,16850,16860,16860,16850,5386
|
|
20230808,130900,34645367070,16860,16850,16860,16850,5529
|
|
20230808,130800,34552198540,16850,16840,16850,16840,3304
|
|
20230808,130700,34496526260,16840,16840,16850,16840,697
|
|
20230808,130600,34484786680,16840,16830,16840,16820,4694
|
|
20230808,130500,34405756510,16830,16830,16830,16820,795
|
|
20230808,130400,34392384020,16820,16820,16830,16820,502
|
|
20230808,130300,34383940370,16820,16830,16830,16820,1076
|
|
20230808,130200,34365841730,16820,16830,16830,16810,2006
|
|
20230808,130100,34332094640,16820,16790,16820,16790,3316
|
|
20230808,130000,34276365280,16800,16810,16810,16790,1491
|
|
20230808,125900,34251316470,16800,16800,16810,16800,1333
|
|
20230808,125800,34228922030,16790,16800,16800,16790,1171
|
|
20230808,125700,34209251780,16800,16800,16800,16790,1767
|
|
20230808,125600,34179577620,16800,16810,16820,16790,4699
|
|
20230808,125500,34100592710,16810,16820,16820,16800,16362
|
|
20230808,125400,33825637660,16810,16830,16830,16810,1917
|
|
20230808,125300,33793392070,16820,16820,16830,16820,777
|
|
20230808,125200,33780319540,16820,16820,16830,16820,725
|
|
20230808,125100,33768124530,16830,16830,16840,16820,985
|
|
20230808,125000,33751546560,16830,16840,16840,16820,3552
|
|
20230808,124900,33691749240,16840,16840,16850,16830,5099
|
|
20230808,124800,33605876550,16840,16850,16850,16840,1417
|
|
20230808,124700,33582003910,16850,16860,16870,16840,10768
|
|
20230808,124600,33400478790,16850,16850,16860,16830,8225
|
|
20230808,124500,33261897420,16840,16820,16850,16820,12380
|
|
20230808,124400,33053412250,16820,16820,16830,16820,2208
|
|
20230808,124300,33016273120,16820,16820,16830,16820,5495
|
|
20230808,124200,32923795640,16820,16820,16830,16820,1187
|
|
20230808,124100,32903830290,16820,16820,16830,16820,3649
|
|
20230808,124000,32842450410,16810,16820,16820,16810,3652
|
|
20230808,123900,32781057290,16820,16820,16820,16810,443
|
|
20230808,123800,32773610300,16820,16810,16820,16810,985
|
|
20230808,123700,32757052290,16810,16810,16820,16800,3524
|
|
20230808,123600,32697814680,16800,16810,16810,16800,3185
|
|
20230808,123500,32644295870,16810,16800,16810,16800,792
|
|
20230808,123400,32630982550,16810,16810,16820,16800,2483
|
|
20230808,123300,32589243630,16810,16820,16820,16810,1710
|
|
20230808,123200,32560482550,16820,16790,16820,16790,1187
|
|
20230808,123100,32540542740,16800,16770,16810,16770,11330
|
|
20230808,123000,32350270670,16780,16770,16780,16770,3292
|
|
20230808,122900,32295052850,16770,16780,16780,16770,2601
|
|
20230808,122800,32251411330,16770,16770,16780,16770,1045
|
|
20230808,122700,32233886540,16770,16770,16780,16770,1208
|
|
20230808,122600,32213625770,16770,16780,16780,16770,2437
|
|
20230808,122500,32172756650,16770,16780,16790,16770,5268
|
|
20230808,122400,32084359240,16780,16780,16790,16780,1757
|
|
20230808,122300,32054874530,16790,16780,16790,16780,486
|
|
20230808,122200,32046716110,16780,16790,16790,16780,1281
|
|
20230808,122100,32025218700,16780,16790,16790,16780,254
|
|
20230808,122000,32020954620,16790,16800,16800,16780,5145
|
|
20230808,121900,31934571150,16790,16810,16810,16790,3625
|
|
20230808,121800,31873670760,16800,16810,16820,16800,2449
|
|
20230808,121700,31832503510,16810,16810,16820,16810,1407
|
|
20230808,121600,31808851810,16810,16830,16830,16810,2928
|
|
20230808,121500,31759580860,16840,16830,16840,16830,1027
|
|
20230808,121400,31742295140,16830,16810,16830,16810,3625
|
|
20230808,121300,31681304980,16810,16810,16820,16810,2573
|
|
20230808,121200,31638051210,16810,16800,16810,16800,3570
|
|
20230808,121100,31578063100,16810,16800,16810,16800,1891
|
|
20230808,121000,31546284040,16800,16810,16810,16800,5852
|
|
20230808,120900,31447958000,16800,16810,16810,16800,4306
|
|
20230808,120800,31375579080,16810,16820,16820,16800,5153
|
|
20230808,120700,31288932800,16810,16790,16820,16780,5438
|
|
20230808,120600,31197568500,16790,16800,16800,16780,7554
|
|
20230808,120500,31070762140,16800,16790,16800,16790,401
|
|
20230808,120400,31064028780,16790,16800,16810,16790,7224
|
|
20230808,120300,30942666340,16810,16810,16810,16800,950
|
|
20230808,120200,30926698860,16810,16810,16820,16810,3142
|
|
20230808,120100,30873874590,16820,16810,16820,16810,2530
|
|
20230808,120000,30831342230,16800,16800,16810,16800,1193
|
|
20230808,115900,30811293340,16800,16780,16810,16780,6554
|
|
20230808,115800,30701206080,16790,16780,16790,16770,1819
|
|
20230808,115700,30670683100,16780,16770,16780,16770,1310
|
|
20230808,115600,30648705260,16770,16770,16770,16760,2846
|
|
20230808,115500,30600982740,16760,16780,16780,16760,5774
|
|
20230808,115400,30504146500,16770,16780,16790,16770,5562
|
|
20230808,115300,30410822260,16780,16790,16800,16780,4244
|
|
20230808,115200,30339563120,16800,16800,16810,16790,3650
|
|
20230808,115100,30278238120,16800,16790,16800,16790,4408
|
|
20230808,115000,30204203910,16800,16790,16800,16790,1286
|
|
20230808,114900,30182607990,16790,16780,16790,16780,2045
|
|
20230808,114800,30148282260,16780,16780,16790,16770,6051
|
|
20230808,114700,30046740970,16790,16790,16800,16790,3952
|
|
20230808,114600,29980386880,16790,16790,16800,16780,1672
|
|
20230808,114500,29952312320,16790,16800,16800,16790,1017
|
|
20230808,114400,29935231630,16800,16810,16810,16800,4506
|
|
20230808,114300,29859518800,16800,16830,16830,16800,3906
|
|
20230808,114200,29793852210,16820,16820,16830,16810,3584
|
|
20230808,114100,29733579130,16820,16840,16840,16820,1890
|
|
20230808,114000,29701766950,16840,16840,16850,16840,1358
|
|
20230808,113900,29678896980,16840,16850,16850,16840,1889
|
|
20230808,113800,29647079230,16850,16820,16850,16820,9182
|
|
20230808,113700,29492510910,16830,16820,16830,16820,6275
|
|
20230808,113600,29386962110,16820,16820,16830,16810,3747
|
|
20230808,113500,29323936450,16810,16830,16830,16810,4342
|
|
20230808,113400,29250905640,16820,16810,16830,16810,7655
|
|
20230808,113300,29122152190,16810,16810,16820,16800,2144
|
|
20230808,113200,29086113290,16810,16790,16820,16790,13965
|
|
20230808,113100,28851474710,16800,16780,16800,16770,3050
|
|
20230808,113000,28800279360,16770,16780,16780,16770,1209
|
|
20230808,112900,28779995840,16780,16800,16800,16780,7231
|
|
20230808,112800,28658549150,16800,16790,16800,16790,2680
|
|
20230808,112700,28613545370,16790,16780,16800,16780,3683
|
|
20230808,112600,28551707770,16780,16760,16790,16740,3286
|
|
20230808,112500,28496607730,16760,16750,16760,16740,2477
|
|
20230808,112400,28455113080,16750,16730,16750,16730,4060
|
|
20230808,112300,28387147080,16730,16730,16730,16720,6989
|
|
20230808,112200,28270223400,16730,16720,16730,16720,3486
|
|
20230808,112100,28211928500,16710,16700,16720,16700,5994
|
|
20230808,112000,28111787670,16700,16700,16710,16690,5536
|
|
20230808,111900,28019339960,16710,16700,16710,16690,2243
|
|
20230808,111800,27981883220,16710,16700,16720,16690,11050
|
|
20230808,111700,27797302450,16700,16700,16710,16700,2580
|
|
20230808,111600,27754215270,16700,16700,16710,16700,5124
|
|
20230808,111500,27668621340,16700,16700,16710,16690,4113
|
|
20230808,111400,27599936370,16700,16700,16700,16690,940
|
|
20230808,111300,27584243690,16700,16680,16700,16680,5801
|
|
20230808,111200,27487423490,16690,16680,16690,16680,3112
|
|
20230808,111100,27435507910,16680,16690,16690,16680,5989
|
|
20230808,111000,27335611090,16680,16690,16690,16680,14236
|
|
20230808,110900,27098148620,16690,16710,16710,16680,52879
|
|
20230808,110800,26215408250,16710,16700,16710,16700,3527
|
|
20230808,110700,26156479860,16710,16710,16710,16700,6229
|
|
20230808,110600,26052444450,16710,16710,16710,16700,2555
|
|
20230808,110500,26009765490,16700,16710,16710,16700,15961
|
|
20230808,110400,25743165160,16710,16720,16720,16700,13632
|
|
20230808,110300,25515366000,16710,16710,16720,16710,3734
|
|
20230808,110200,25452952950,16720,16710,16720,16710,9807
|
|
20230808,110100,25289022380,16710,16700,16720,16700,4985
|
|
20230808,110000,25205735650,16710,16700,16710,16700,7837
|
|
20230808,105900,25074825610,16700,16720,16720,16700,13698
|
|
20230808,105800,24845942890,16720,16720,16720,16710,2855
|
|
20230808,105700,24798212860,16720,16720,16730,16710,6626
|
|
20230808,105600,24687425040,16730,16720,16730,16720,3456
|
|
20230808,105500,24629636230,16720,16720,16720,16710,4186
|
|
20230808,105400,24559679060,16710,16730,16730,16710,12362
|
|
20230808,105300,24352998160,16730,16730,16730,16720,2371
|
|
20230808,105200,24313340110,16730,16720,16730,16720,1632
|
|
20230808,105100,24286050970,16730,16720,16730,16720,2575
|
|
20230808,105000,24242993130,16730,16710,16730,16710,6402
|
|
20230808,104900,24135983430,16710,16720,16730,16710,3403
|
|
20230808,104800,24079091490,16720,16710,16720,16700,8529
|
|
20230808,104700,23936533150,16710,16710,16710,16700,9880
|
|
20230808,104600,23771523760,16710,16700,16710,16700,4427
|
|
20230808,104500,23697583790,16700,16730,16730,16700,16395
|
|
20230808,104400,23423605550,16730,16730,16730,16720,6260
|
|
20230808,104300,23318935980,16730,16730,16740,16720,9569
|
|
20230808,104200,23158898500,16730,16740,16740,16730,7650
|
|
20230808,104100,23030904920,16730,16740,16740,16730,4608
|
|
20230808,104000,22953798410,16740,16740,16740,16730,2286
|
|
20230808,103900,22915547220,16730,16740,16740,16730,3803
|
|
20230808,103800,22851914570,16740,16730,16740,16730,1505
|
|
20230808,103700,22826723580,16740,16740,16740,16730,2366
|
|
20230808,103600,22787119660,16740,16750,16750,16730,9069
|
|
20230808,103500,22635260750,16750,16760,16760,16740,8227
|
|
20230808,103400,22497443390,16750,16750,16750,16740,4784
|
|
20230808,103300,22417319650,16750,16740,16750,16730,5332
|
|
20230808,103200,22328079910,16740,16730,16760,16720,9945
|
|
20230808,103100,22161609140,16730,16710,16730,16710,7651
|
|
20230808,103000,22033695250,16710,16710,16720,16700,7920
|
|
20230808,102900,21901356130,16710,16710,16720,16710,16183
|
|
20230808,102800,21630910260,16710,16710,16720,16700,22433
|
|
20230808,102700,21256080640,16710,16720,16730,16710,10337
|
|
20230808,102600,21083257630,16720,16750,16760,16720,30501
|
|
20230808,102500,20572823720,16760,16770,16770,16750,22349
|
|
20230808,102400,20198237750,16760,16770,16770,16760,7973
|
|
20230808,102300,20064569600,16770,16780,16780,16760,8374
|
|
20230808,102200,19924151400,16770,16780,16790,16760,18939
|
|
20230808,102100,19606437130,16780,16800,16800,16780,34216
|
|
20230808,102000,19031716040,16800,16810,16810,16800,7188
|
|
20230808,101900,18910915860,16810,16810,16820,16810,11147
|
|
20230808,101800,18723509850,16820,16820,16830,16810,17378
|
|
20230808,101700,18431276520,16830,16830,16840,16820,10657
|
|
20230808,101600,18251930550,16830,16840,16850,16830,7438
|
|
20230808,101500,18126698260,16840,16840,16850,16840,6485
|
|
20230808,101400,18017464630,16850,16850,16850,16840,5028
|
|
20230808,101300,17932752630,16850,16870,16870,16850,18338
|
|
20230808,101200,17623632290,16870,16900,16900,16870,18536
|
|
20230808,101100,17310606780,16890,16900,16910,16890,7096
|
|
20230808,101000,17190694430,16910,16910,16920,16900,8044
|
|
20230808,100900,17054701700,16910,16910,16920,16900,5961
|
|
20230808,100800,16953894580,16920,16920,16920,16910,3311
|
|
20230808,100700,16897877180,16920,16910,16920,16900,2927
|
|
20230808,100600,16848377760,16910,16920,16920,16900,3312
|
|
20230808,100500,16792365720,16910,16920,16930,16910,3441
|
|
20230808,100400,16734144860,16920,16900,16930,16900,7137
|
|
20230808,100300,16613391840,16900,16910,16920,16900,9224
|
|
20230808,100200,16457441920,16910,16930,16930,16910,11195
|
|
20230808,100100,16268086540,16930,16940,16940,16920,5595
|
|
20230808,100000,16173362840,16940,16940,16960,16930,12366
|
|
20230808,095900,15963842260,16950,16970,16970,16940,4169
|
|
20230808,095800,15893181240,16970,16970,16990,16950,9116
|
|
20230808,095700,15738567160,16980,16970,16980,16970,5030
|
|
20230808,095600,15653160000,16970,16970,16980,16960,4454
|
|
20230808,095500,15577577150,16970,16970,16970,16960,4787
|
|
20230808,095400,15496356220,16970,16990,17000,16960,5190
|
|
20230808,095300,15408227790,17000,17000,17000,16980,6127
|
|
20230808,095200,15304129520,17000,17000,17010,16990,19481
|
|
20230808,095100,14972929340,17000,16990,17000,16990,14201
|
|
20230808,095000,14731632990,16980,16980,16990,16970,6219
|
|
20230808,094900,14626058570,16980,16950,16980,16950,4315
|
|
20230808,094800,14552859590,16950,16950,16970,16950,7850
|
|
20230808,094700,14419759090,16950,16960,16960,16940,8453
|
|
20230808,094600,14276431490,16960,16940,16960,16940,5040
|
|
20230808,094500,14191021950,16940,16940,16950,16930,4462
|
|
20230808,094400,14115425390,16950,16940,16950,16930,14162
|
|
20230808,094300,13875557700,16940,16960,16970,16930,10195
|
|
20230808,094200,13702709910,16960,16960,16980,16960,7599
|
|
20230808,094100,13573732930,16970,16980,16980,16970,6061
|
|
20230808,094000,13470859860,16970,16960,16980,16960,3099
|
|
20230808,093900,13418273460,16960,17010,17010,16950,21931
|
|
20230808,093800,13045780990,17000,17000,17000,16990,18585
|
|
20230808,093700,12729891360,17000,16990,17000,16990,22985
|
|
20230808,093600,12339238380,16980,16990,17000,16980,12137
|
|
20230808,093500,12133040070,16990,16960,16990,16950,20831
|
|
20230808,093400,11779475970,16960,16950,16970,16940,14905
|
|
20230808,093300,11526747690,16950,16950,16960,16930,6570
|
|
20230808,093200,11415411150,16960,16930,16960,16920,13993
|
|
20230808,093100,11178279750,16940,16900,16940,16900,13296
|
|
20230808,093000,10953386830,16900,16890,16900,16880,4613
|
|
20230808,092900,10875444320,16890,16890,16900,16880,10363
|
|
20230808,092800,10700436290,16900,16910,16920,16900,10953
|
|
20230808,092700,10515229660,16910,16900,16920,16900,3623
|
|
20230808,092600,10453974520,16890,16880,16910,16880,10808
|
|
20230808,092500,10271442740,16890,16890,16890,16860,5299
|
|
20230808,092400,10182013910,16890,16890,16900,16870,8898
|
|
20230808,092300,10031809750,16900,16830,16900,16820,7840
|
|
20230808,092200,9899664280,16830,16810,16830,16810,7978
|
|
20230808,092100,9765465310,16820,16860,16860,16810,36442
|
|
20230808,092000,9152274890,16860,16880,16890,16850,9648
|
|
20230808,091900,8989521180,16920,16870,16920,16850,18144
|
|
20230808,091800,8683308520,16870,16880,16890,16860,8880
|
|
20230808,091700,8533491280,16880,16940,16940,16880,20902
|
|
20230808,091600,8180125760,16940,16930,16950,16930,6158
|
|
20230808,091500,8075823410,16940,16920,16940,16910,10515
|
|
20230808,091400,7897892720,16920,16910,16920,16900,10145
|
|
20230808,091300,7726321580,16920,16930,16950,16910,6168
|
|
20230808,091200,7621954120,16940,16960,16970,16930,9009
|
|
20230808,091100,7469281000,16960,16920,16970,16900,22640
|
|
20230808,091000,7086061870,16920,16960,16970,16920,16149
|
|
20230808,090900,6812512690,16970,16970,16970,16940,12763
|
|
20230808,090800,6596110440,16950,16960,16990,16930,55255
|
|
20230808,090700,5659289130,16960,16950,17010,16950,16117
|
|
20230808,090600,5385620770,16950,16930,16950,16920,30160
|
|
20230808,090500,4874805720,16950,17010,17010,16930,38978
|
|
20230808,090400,4213807450,17010,17060,17060,17010,18368
|
|
20230808,090300,3901015460,17030,17020,17060,16980,40181
|
|
20230808,090200,3217123410,17020,16970,17030,16950,47811
|
|
20230808,090100,2404061060,16970,16960,17020,16930,65781
|
|
20230808,090000,1287766500,16960,16830,16990,16830,76197
|