643 lines
35 KiB
CSV
643 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,194000,44629174900,38550,38550,38550,38550,73777
|
|
20230804,193900,44629174900,38550,38550,38550,38550,0
|
|
20230804,193800,44629174900,38550,38550,38550,38550,0
|
|
20230804,193700,44629174900,38550,38550,38550,38550,0
|
|
20230804,193600,44629174900,38550,38550,38550,38550,0
|
|
20230804,193500,44629174900,38550,38550,38550,38550,0
|
|
20230804,193400,44629174900,38550,38550,38550,38550,0
|
|
20230804,193300,44629174900,38550,38550,38550,38550,0
|
|
20230804,193200,44629174900,38550,38550,38550,38550,0
|
|
20230804,193100,44629174900,38550,38550,38550,38550,0
|
|
20230804,193000,44629174900,38550,38550,38550,38550,0
|
|
20230804,192900,44629174900,38550,38550,38550,38550,0
|
|
20230804,192800,44629174900,38550,38550,38550,38550,0
|
|
20230804,192700,44629174900,38550,38550,38550,38550,0
|
|
20230804,192600,44629174900,38550,38550,38550,38550,0
|
|
20230804,192500,44629174900,38550,38550,38550,38550,0
|
|
20230804,192400,44629174900,38550,38550,38550,38550,0
|
|
20230804,192300,44629174900,38550,38550,38550,38550,0
|
|
20230804,192200,44629174900,38550,38550,38550,38550,0
|
|
20230804,192100,44629174900,38550,38550,38550,38550,0
|
|
20230804,192000,44629174900,38550,38550,38550,38550,0
|
|
20230804,191900,44629174900,38550,38550,38550,38550,0
|
|
20230804,191800,44629174900,38550,38550,38550,38550,0
|
|
20230804,191700,44629174900,38550,38550,38550,38550,0
|
|
20230804,191600,44629174900,38550,38550,38550,38550,0
|
|
20230804,191500,44629174900,38550,38550,38550,38550,0
|
|
20230804,191400,44629174900,38550,38550,38550,38550,0
|
|
20230804,191300,44629174900,38550,38550,38550,38550,0
|
|
20230804,191200,44629174900,38550,38550,38550,38550,0
|
|
20230804,191100,44629174900,38550,38550,38550,38550,0
|
|
20230804,191000,44629174900,38550,38550,38550,38550,73777
|
|
20230804,190900,44629174900,38550,38550,38550,38550,0
|
|
20230804,190800,44629174900,38550,38550,38550,38550,0
|
|
20230804,190700,44629174900,38550,38550,38550,38550,0
|
|
20230804,190600,44629174900,38550,38550,38550,38550,0
|
|
20230804,190500,44629174900,38550,38550,38550,38550,0
|
|
20230804,190400,44629174900,38550,38550,38550,38550,0
|
|
20230804,190300,44629174900,38550,38550,38550,38550,0
|
|
20230804,190200,44629174900,38550,38550,38550,38550,0
|
|
20230804,190100,44629174900,38550,38550,38550,38550,0
|
|
20230804,190000,44629174900,38550,38550,38550,38550,0
|
|
20230804,185900,44629174900,38550,38550,38550,38550,0
|
|
20230804,185800,44629174900,38550,38550,38550,38550,0
|
|
20230804,185700,44629174900,38550,38550,38550,38550,0
|
|
20230804,185600,44629174900,38550,38550,38550,38550,0
|
|
20230804,185500,44629174900,38550,38550,38550,38550,0
|
|
20230804,185400,44629174900,38550,38550,38550,38550,0
|
|
20230804,185300,44629174900,38550,38550,38550,38550,0
|
|
20230804,185200,44629174900,38550,38550,38550,38550,0
|
|
20230804,185100,44629174900,38550,38550,38550,38550,0
|
|
20230804,185000,44629174900,38550,38550,38550,38550,0
|
|
20230804,184900,44629174900,38550,38550,38550,38550,0
|
|
20230804,184800,44629174900,38550,38550,38550,38550,0
|
|
20230804,184700,44629174900,38550,38550,38550,38550,0
|
|
20230804,184600,44629174900,38550,38550,38550,38550,0
|
|
20230804,184500,44629174900,38550,38550,38550,38550,0
|
|
20230804,184400,44629174900,38550,38550,38550,38550,0
|
|
20230804,184300,44629174900,38550,38550,38550,38550,0
|
|
20230804,184200,44629174900,38550,38550,38550,38550,0
|
|
20230804,184100,44629174900,38550,38550,38550,38550,0
|
|
20230804,184000,44629174900,38550,38550,38550,38550,73777
|
|
20230804,183900,44629174900,38550,38550,38550,38550,0
|
|
20230804,183800,44629174900,38550,38550,38550,38550,0
|
|
20230804,183700,44629174900,38550,38550,38550,38550,0
|
|
20230804,183600,44629174900,38550,38550,38550,38550,0
|
|
20230804,183500,44629174900,38550,38550,38550,38550,0
|
|
20230804,183400,44629174900,38550,38550,38550,38550,0
|
|
20230804,183300,44629174900,38550,38550,38550,38550,0
|
|
20230804,183200,44629174900,38550,38550,38550,38550,0
|
|
20230804,183100,44629174900,38550,38550,38550,38550,0
|
|
20230804,183000,44629174900,38550,38550,38550,38550,0
|
|
20230804,182900,44629174900,38550,38550,38550,38550,0
|
|
20230804,182800,44629174900,38550,38550,38550,38550,0
|
|
20230804,182700,44629174900,38550,38550,38550,38550,0
|
|
20230804,182600,44629174900,38550,38550,38550,38550,0
|
|
20230804,182500,44629174900,38550,38550,38550,38550,0
|
|
20230804,182400,44629174900,38550,38550,38550,38550,0
|
|
20230804,182300,44629174900,38550,38550,38550,38550,0
|
|
20230804,182200,44629174900,38550,38550,38550,38550,0
|
|
20230804,182100,44629174900,38550,38550,38550,38550,0
|
|
20230804,182000,44629174900,38550,38550,38550,38550,0
|
|
20230804,181900,44629174900,38550,38550,38550,38550,0
|
|
20230804,181800,44629174900,38550,38550,38550,38550,0
|
|
20230804,181700,44629174900,38550,38550,38550,38550,0
|
|
20230804,181600,44629174900,38550,38550,38550,38550,0
|
|
20230804,181500,44629174900,38550,38550,38550,38550,0
|
|
20230804,181400,44629174900,38550,38550,38550,38550,0
|
|
20230804,181300,44629174900,38550,38550,38550,38550,0
|
|
20230804,181200,44629174900,38550,38550,38550,38550,0
|
|
20230804,181100,44629174900,38550,38550,38550,38550,0
|
|
20230804,181000,44629174900,38550,38550,38550,38550,73777
|
|
20230804,180900,44629174900,38550,38550,38550,38550,0
|
|
20230804,180800,44629174900,38550,38550,38550,38550,0
|
|
20230804,180700,44629174900,38550,38550,38550,38550,0
|
|
20230804,180600,44629174900,38550,38550,38550,38550,0
|
|
20230804,180500,44629174900,38550,38550,38550,38550,0
|
|
20230804,180400,44629174900,38550,38550,38550,38550,0
|
|
20230804,180300,44629174900,38550,38550,38550,38550,0
|
|
20230804,180200,44629174900,38550,38550,38550,38550,0
|
|
20230804,180100,44629174900,38550,38550,38550,38550,0
|
|
20230804,180000,44629174900,38550,38550,38550,38550,0
|
|
20230804,175900,44629174900,38550,38550,38550,38550,0
|
|
20230804,175800,44629174900,38550,38550,38550,38550,0
|
|
20230804,175700,44629174900,38550,38550,38550,38550,0
|
|
20230804,175600,44629174900,38550,38550,38550,38550,0
|
|
20230804,175500,44629174900,38550,38550,38550,38550,0
|
|
20230804,175400,44629174900,38550,38550,38550,38550,0
|
|
20230804,175300,44629174900,38550,38550,38550,38550,0
|
|
20230804,175200,44629174900,38550,38550,38550,38550,0
|
|
20230804,175100,44629174900,38550,38550,38550,38550,0
|
|
20230804,175000,44629174900,38550,38550,38550,38550,0
|
|
20230804,174900,44629174900,38550,38550,38550,38550,0
|
|
20230804,174800,44629174900,38550,38550,38550,38550,0
|
|
20230804,174700,44629174900,38550,38550,38550,38550,0
|
|
20230804,174600,44629174900,38550,38550,38550,38550,0
|
|
20230804,174500,44629174900,38550,38550,38550,38550,0
|
|
20230804,174400,44629174900,38550,38550,38550,38550,0
|
|
20230804,174300,44629174900,38550,38550,38550,38550,0
|
|
20230804,174200,44629174900,38550,38550,38550,38550,0
|
|
20230804,174100,44629174900,38550,38550,38550,38550,0
|
|
20230804,174000,44629174900,38550,38550,38550,38550,73777
|
|
20230804,173900,44629174900,38550,38550,38550,38550,0
|
|
20230804,173800,44629174900,38550,38550,38550,38550,0
|
|
20230804,173700,44629174900,38550,38550,38550,38550,0
|
|
20230804,173600,44629174900,38550,38550,38550,38550,0
|
|
20230804,173500,44629174900,38550,38550,38550,38550,0
|
|
20230804,173400,44629174900,38550,38550,38550,38550,0
|
|
20230804,173300,44629174900,38550,38550,38550,38550,0
|
|
20230804,173200,44629174900,38550,38550,38550,38550,0
|
|
20230804,173100,44629174900,38550,38550,38550,38550,0
|
|
20230804,173000,44629174900,38550,38550,38550,38550,0
|
|
20230804,172900,44629174900,38550,38550,38550,38550,0
|
|
20230804,172800,44629174900,38550,38550,38550,38550,0
|
|
20230804,172700,44629174900,38550,38550,38550,38550,0
|
|
20230804,172600,44629174900,38550,38550,38550,38550,0
|
|
20230804,172500,44629174900,38550,38550,38550,38550,0
|
|
20230804,172400,44629174900,38550,38550,38550,38550,0
|
|
20230804,172300,44629174900,38550,38550,38550,38550,0
|
|
20230804,172200,44629174900,38550,38550,38550,38550,0
|
|
20230804,172100,44629174900,38550,38550,38550,38550,0
|
|
20230804,172000,44629174900,38550,38550,38550,38550,0
|
|
20230804,171900,44629174900,38550,38550,38550,38550,0
|
|
20230804,171800,44629174900,38550,38550,38550,38550,0
|
|
20230804,171700,44629174900,38550,38550,38550,38550,0
|
|
20230804,171600,44629174900,38550,38550,38550,38550,0
|
|
20230804,171500,44629174900,38550,38550,38550,38550,0
|
|
20230804,171400,44629174900,38550,38550,38550,38550,0
|
|
20230804,171300,44629174900,38550,38550,38550,38550,0
|
|
20230804,171200,44629174900,38550,38550,38550,38550,0
|
|
20230804,171100,44629174900,38550,38550,38550,38550,0
|
|
20230804,171000,44629174900,38550,38550,38550,38550,73777
|
|
20230804,170900,44629174900,38550,38550,38550,38550,0
|
|
20230804,170800,44629174900,38550,38550,38550,38550,0
|
|
20230804,170700,44629174900,38550,38550,38550,38550,0
|
|
20230804,170600,44629174900,38550,38550,38550,38550,0
|
|
20230804,170500,44629174900,38550,38550,38550,38550,0
|
|
20230804,170400,44629174900,38550,38550,38550,38550,0
|
|
20230804,170300,44629174900,38550,38550,38550,38550,0
|
|
20230804,170200,44629174900,38550,38550,38550,38550,0
|
|
20230804,170100,44629174900,38550,38550,38550,38550,0
|
|
20230804,170000,44629174900,38550,38550,38550,38550,0
|
|
20230804,165900,44629174900,38550,38550,38550,38550,0
|
|
20230804,165800,44629174900,38550,38550,38550,38550,0
|
|
20230804,165700,44629174900,38550,38550,38550,38550,0
|
|
20230804,165600,44629174900,38550,38550,38550,38550,0
|
|
20230804,165500,44629174900,38550,38550,38550,38550,0
|
|
20230804,165400,44629174900,38550,38550,38550,38550,0
|
|
20230804,165300,44629174900,38550,38550,38550,38550,0
|
|
20230804,165200,44629174900,38550,38550,38550,38550,0
|
|
20230804,165100,44629174900,38550,38550,38550,38550,0
|
|
20230804,165000,44629174900,38550,38550,38550,38550,0
|
|
20230804,164900,44629174900,38550,38550,38550,38550,0
|
|
20230804,164800,44629174900,38550,38550,38550,38550,0
|
|
20230804,164700,44629174900,38550,38550,38550,38550,0
|
|
20230804,164600,44629174900,38550,38550,38550,38550,0
|
|
20230804,164500,44629174900,38550,38550,38550,38550,0
|
|
20230804,164400,44629174900,38550,38550,38550,38550,0
|
|
20230804,164300,44629174900,38550,38550,38550,38550,0
|
|
20230804,164200,44629174900,38550,38550,38550,38550,0
|
|
20230804,164100,44629174900,38550,38550,38550,38550,0
|
|
20230804,164000,44629174900,38550,38550,38550,38550,73777
|
|
20230804,163900,44629174900,38550,38550,38550,38550,0
|
|
20230804,163800,44629174900,38550,38550,38550,38550,0
|
|
20230804,163700,44629174900,38550,38550,38550,38550,0
|
|
20230804,163600,44629174900,38550,38550,38550,38550,0
|
|
20230804,163500,44629174900,38550,38550,38550,38550,0
|
|
20230804,163400,44629174900,38550,38550,38550,38550,0
|
|
20230804,163300,44629174900,38550,38550,38550,38550,0
|
|
20230804,163200,44629174900,38550,38550,38550,38550,0
|
|
20230804,163100,44629174900,38550,38550,38550,38550,0
|
|
20230804,163000,44629174900,38550,38550,38550,38550,0
|
|
20230804,162900,44629174900,38550,38550,38550,38550,0
|
|
20230804,162800,44629174900,38550,38550,38550,38550,0
|
|
20230804,162700,44629174900,38550,38550,38550,38550,0
|
|
20230804,162600,44629174900,38550,38550,38550,38550,0
|
|
20230804,162500,44629174900,38550,38550,38550,38550,0
|
|
20230804,162400,44629174900,38550,38550,38550,38550,0
|
|
20230804,162300,44629174900,38550,38550,38550,38550,0
|
|
20230804,162200,44629174900,38550,38550,38550,38550,0
|
|
20230804,162100,44629174900,38550,38550,38550,38550,0
|
|
20230804,162000,44629174900,38550,38550,38550,38550,0
|
|
20230804,161900,44629174900,38550,38550,38550,38550,0
|
|
20230804,161800,44629174900,38550,38550,38550,38550,0
|
|
20230804,161700,44629174900,38550,38550,38550,38550,0
|
|
20230804,161600,44629174900,38550,38550,38550,38550,0
|
|
20230804,161500,44629174900,38550,38550,38550,38550,0
|
|
20230804,161400,44629174900,38550,38550,38550,38550,0
|
|
20230804,161300,44629174900,38550,38550,38550,38550,0
|
|
20230804,161200,44629174900,38550,38550,38550,38550,0
|
|
20230804,161100,44629174900,38550,38550,38550,38550,0
|
|
20230804,161000,44629174900,38550,38550,38550,38550,73777
|
|
20230804,160900,44629174900,38550,38550,38550,38550,0
|
|
20230804,160800,44629174900,38550,38550,38550,38550,0
|
|
20230804,160700,44629174900,38550,38550,38550,38550,0
|
|
20230804,160600,44629174900,38550,38550,38550,38550,0
|
|
20230804,160500,44629174900,38550,38550,38550,38550,0
|
|
20230804,160400,44629174900,38550,38550,38550,38550,0
|
|
20230804,160300,44629174900,38550,38550,38550,38550,0
|
|
20230804,160200,44629174900,38550,38550,38550,38550,0
|
|
20230804,160100,44629174900,38550,38550,38550,38550,0
|
|
20230804,160000,44629174900,38550,38550,38550,38550,0
|
|
20230804,155900,44629174900,38550,38550,38550,38550,0
|
|
20230804,155800,44629174900,38550,38550,38550,38550,0
|
|
20230804,155700,44629174900,38550,38550,38550,38550,0
|
|
20230804,155600,44629174900,38550,38550,38550,38550,0
|
|
20230804,155500,44629174900,38550,38550,38550,38550,0
|
|
20230804,155400,44629174900,38550,38550,38550,38550,0
|
|
20230804,155300,44629174900,38550,38550,38550,38550,0
|
|
20230804,155200,44629174900,38550,38550,38550,38550,0
|
|
20230804,155100,44629174900,38550,38550,38550,38550,0
|
|
20230804,155000,44629174900,38550,38550,38550,38550,0
|
|
20230804,154900,44629174900,38550,38550,38550,38550,0
|
|
20230804,154800,44629174900,38550,38550,38550,38550,0
|
|
20230804,154700,44629174900,38550,38550,38550,38550,0
|
|
20230804,154600,44629174900,38550,38550,38550,38550,0
|
|
20230804,154500,44629174900,38550,38550,38550,38550,0
|
|
20230804,154400,44629174900,38550,38550,38550,38550,0
|
|
20230804,154300,44629174900,38550,38550,38550,38550,0
|
|
20230804,154200,44629174900,38550,38550,38550,38550,0
|
|
20230804,154100,44629174900,38550,38550,38550,38550,0
|
|
20230804,154000,44629174900,38550,38550,38550,38550,73777
|
|
20230804,153900,44629174900,38550,38550,38550,38550,0
|
|
20230804,153800,44629174900,38550,38550,38550,38550,0
|
|
20230804,153700,44629174900,38550,38550,38550,38550,0
|
|
20230804,153600,44629174900,38550,38550,38550,38550,0
|
|
20230804,153500,44629174900,38550,38550,38550,38550,0
|
|
20230804,153400,44629174900,38550,38550,38550,38550,0
|
|
20230804,153300,44629174900,38550,38550,38550,38550,0
|
|
20230804,153200,44629174900,38550,38550,38550,38550,0
|
|
20230804,153100,44629174900,38550,38550,38550,38550,0
|
|
20230804,153000,44629174900,38550,38550,38550,38550,73777
|
|
20230804,152900,41785071550,38650,38650,38650,38650,0
|
|
20230804,152800,41785071550,38650,38650,38650,38650,0
|
|
20230804,152700,41785071550,38650,38650,38650,38650,0
|
|
20230804,152600,41785071550,38650,38650,38650,38650,0
|
|
20230804,152500,41785071550,38650,38650,38650,38650,0
|
|
20230804,152400,41785071550,38650,38650,38650,38650,0
|
|
20230804,152300,41785071550,38650,38650,38650,38650,0
|
|
20230804,152200,41785071550,38650,38650,38650,38650,0
|
|
20230804,152100,41785071550,38650,38650,38650,38650,0
|
|
20230804,152000,41785071550,38650,38650,38650,38650,0
|
|
20230804,151900,41785071550,38650,38600,38650,38600,1491
|
|
20230804,151800,41727468200,38650,38600,38650,38600,2255
|
|
20230804,151700,41640331150,38600,38600,38650,38600,1339
|
|
20230804,151600,41588632000,38650,38600,38650,38600,674
|
|
20230804,151500,41562600100,38650,38600,38650,38600,951
|
|
20230804,151400,41525862800,38600,38600,38650,38600,2048
|
|
20230804,151300,41446747250,38650,38600,38650,38600,657
|
|
20230804,151200,41421370400,38650,38600,38650,38600,775
|
|
20230804,151100,41391444650,38600,38600,38650,38600,741
|
|
20230804,151000,41362825100,38600,38600,38650,38600,2258
|
|
20230804,150900,41275647550,38650,38600,38650,38600,1551
|
|
20230804,150800,41215743150,38600,38600,38650,38600,717
|
|
20230804,150700,41188064000,38600,38600,38650,38600,1031
|
|
20230804,150600,41148261200,38600,38600,38650,38600,719
|
|
20230804,150500,41120506350,38600,38600,38650,38600,1239
|
|
20230804,150400,41072675750,38600,38600,38650,38600,1040
|
|
20230804,150300,41032523650,38600,38600,38650,38600,848
|
|
20230804,150200,40999789450,38600,38600,38650,38600,1009
|
|
20230804,150100,40960839700,38600,38600,38650,38600,1113
|
|
20230804,150000,40917865650,38600,38600,38650,38600,1203
|
|
20230804,145900,40871400450,38600,38600,38650,38600,551
|
|
20230804,145800,40850130700,38600,38600,38650,38600,547
|
|
20230804,145700,40829015500,38600,38600,38650,38600,858
|
|
20230804,145600,40795870700,38650,38600,38650,38600,4722
|
|
20230804,145500,40613374750,38600,38600,38650,38600,476
|
|
20230804,145400,40594998400,38600,38650,38650,38600,418
|
|
20230804,145300,40578858200,38650,38650,38650,38600,2423
|
|
20230804,145200,40485236300,38600,38600,38650,38600,671
|
|
20230804,145100,40459308650,38650,38650,38650,38600,5556
|
|
20230804,145000,40244580450,38650,38600,38650,38600,10932
|
|
20230804,144900,39822080300,38600,38600,38650,38600,548
|
|
20230804,144800,39800920000,38600,38600,38650,38600,1176
|
|
20230804,144700,39755519650,38600,38600,38650,38600,415
|
|
20230804,144600,39739491000,38600,38650,38650,38600,793
|
|
20230804,144500,39708862300,38650,38600,38650,38600,451
|
|
20230804,144400,39691440750,38600,38600,38650,38600,364
|
|
20230804,144300,39677381550,38600,38600,38650,38600,586
|
|
20230804,144200,39654754050,38600,38650,38650,38600,505
|
|
20230804,144100,39635242850,38600,38650,38650,38600,1285
|
|
20230804,144000,39585599250,38650,38600,38650,38600,10529
|
|
20230804,143900,39178669350,38600,38600,38650,38600,446
|
|
20230804,143800,39161453700,38600,38600,38650,38600,395
|
|
20230804,143700,39146200300,38600,38600,38650,38600,226
|
|
20230804,143600,39137475100,38600,38600,38650,38600,481
|
|
20230804,143500,39118907950,38600,38600,38650,38600,1177
|
|
20230804,143400,39073423500,38600,38600,38600,38600,457
|
|
20230804,143300,39055783300,38600,38600,38650,38600,205
|
|
20230804,143200,39047870000,38650,38600,38650,38600,124
|
|
20230804,143100,39043082450,38600,38650,38650,38600,465
|
|
20230804,143000,39025132750,38650,38600,38700,38600,14605
|
|
20230804,142900,38460685450,38600,38600,38650,38600,1137
|
|
20230804,142800,38416776850,38600,38600,38650,38600,1676
|
|
20230804,142700,38352028450,38600,38600,38650,38600,5001
|
|
20230804,142600,38158778600,38600,38600,38650,38600,904
|
|
20230804,142500,38123864850,38650,38600,38650,38600,439
|
|
20230804,142400,38106915700,38600,38600,38650,38600,1007
|
|
20230804,142300,38068036950,38600,38600,38650,38600,618
|
|
20230804,142200,38044174400,38600,38600,38650,38600,1525
|
|
20230804,142100,37985276350,38600,38600,38650,38600,901
|
|
20230804,142000,37950478400,38600,38600,38650,38600,1098
|
|
20230804,141900,37908088600,38600,38600,38650,38600,3066
|
|
20230804,141800,37789630600,38600,38600,38650,38600,3751
|
|
20230804,141700,37644690250,38600,38600,38650,38600,913
|
|
20230804,141600,37609431050,38600,38600,38650,38600,788
|
|
20230804,141500,37579003900,38600,38650,38650,38600,1104
|
|
20230804,141400,37536385250,38600,38600,38650,38600,647
|
|
20230804,141300,37511391050,38600,38600,38650,38600,535
|
|
20230804,141200,37490734400,38600,38600,38650,38600,766
|
|
20230804,141100,37461166050,38600,38600,38600,38600,485
|
|
20230804,141000,37442445050,38600,38650,38650,38600,601
|
|
20230804,140900,37419246300,38600,38650,38650,38600,131
|
|
20230804,140800,37414188950,38600,38650,38700,38600,10960
|
|
20230804,140700,36990619350,38650,38650,38700,38650,319
|
|
20230804,140600,36978283600,38700,38650,38700,38650,790
|
|
20230804,140500,36947745500,38650,38650,38700,38650,812
|
|
20230804,140400,36916361050,38650,38650,38650,38650,888
|
|
20230804,140300,36882039850,38650,38650,38650,38650,406
|
|
20230804,140200,36866347950,38650,38650,38650,38650,148
|
|
20230804,140100,36860627750,38650,38650,38700,38650,986
|
|
20230804,140000,36822513850,38700,38650,38700,38650,847
|
|
20230804,135900,36789777050,38650,38650,38700,38650,1951
|
|
20230804,135800,36714316850,38700,38700,38700,38650,4252
|
|
20230804,135700,36549795600,38650,38700,38750,38650,16271
|
|
20230804,135600,35920141350,38700,38700,38750,38700,783
|
|
20230804,135500,35889835250,38700,38700,38750,38700,706
|
|
20230804,135400,35862506550,38700,38700,38750,38700,362
|
|
20230804,135300,35848492050,38700,38750,38750,38700,643
|
|
20230804,135200,35823597450,38700,38700,38750,38700,524
|
|
20230804,135100,35803314800,38750,38750,38750,38700,1112
|
|
20230804,135000,35760257450,38700,38700,38750,38700,515
|
|
20230804,134900,35740322050,38700,38700,38750,38700,744
|
|
20230804,134800,35711526450,38700,38700,38750,38700,564
|
|
20230804,134700,35689694250,38700,38700,38750,38700,591
|
|
20230804,134600,35666815750,38700,38700,38750,38700,581
|
|
20230804,134500,35644324550,38700,38700,38750,38700,767
|
|
20230804,134400,35614640900,38700,38700,38750,38700,507
|
|
20230804,134300,35595019400,38700,38700,38750,38700,537
|
|
20230804,134200,35574236700,38700,38700,38750,38700,868
|
|
20230804,134100,35540644950,38750,38700,38750,38700,446
|
|
20230804,134000,35523383550,38700,38700,38750,38700,423
|
|
20230804,133900,35507012100,38750,38700,38750,38700,847
|
|
20230804,133800,35474228700,38700,38750,38750,38700,525
|
|
20230804,133700,35453904950,38700,38700,38750,38700,786
|
|
20230804,133600,35423482150,38700,38700,38750,38700,589
|
|
20230804,133500,35400677300,38700,38700,38750,38700,327
|
|
20230804,133400,35388017400,38700,38700,38750,38700,1062
|
|
20230804,133300,35346908650,38700,38700,38750,38700,309
|
|
20230804,133200,35334945300,38700,38700,38750,38700,504
|
|
20230804,133100,35315437450,38700,38700,38750,38700,413
|
|
20230804,133000,35299447300,38700,38700,38750,38700,580
|
|
20230804,132900,35276997400,38750,38750,38750,38700,275
|
|
20230804,132800,35266346500,38700,38700,38750,38700,386
|
|
20230804,132700,35251401950,38700,38700,38750,38700,469
|
|
20230804,132600,35233250350,38700,38700,38750,38700,151
|
|
20230804,132500,35227405650,38750,38700,38750,38700,680
|
|
20230804,132400,35201079100,38700,38700,38750,38700,130
|
|
20230804,132300,35196047700,38700,38700,38750,38700,1402
|
|
20230804,132200,35141742600,38700,38700,38750,38700,265
|
|
20230804,132100,35131476900,38700,38700,38750,38700,566
|
|
20230804,132000,35109572650,38700,38750,38750,38700,760
|
|
20230804,131900,35080141650,38750,38750,38800,38700,10313
|
|
20230804,131800,34680472000,38700,38700,38750,38700,117
|
|
20230804,131700,34675940750,38750,38750,38750,38700,3552
|
|
20230804,131600,34538303600,38750,38750,38750,38700,108
|
|
20230804,131500,34534119600,38750,38700,38750,38700,397
|
|
20230804,131400,34518740650,38700,38700,38750,38700,502
|
|
20230804,131300,34499309650,38700,38700,38750,38700,265
|
|
20230804,131200,34489048450,38750,38750,38750,38700,267
|
|
20230804,131100,34478707250,38700,38750,38750,38700,426
|
|
20230804,131000,34462209400,38700,38700,38750,38700,380
|
|
20230804,130900,34447492150,38700,38700,38750,38700,265
|
|
20230804,130800,34437232500,38750,38750,38750,38700,1362
|
|
20230804,130700,34384461400,38750,38700,38750,38650,6360
|
|
20230804,130600,34138263500,38650,38650,38750,38650,26051
|
|
20230804,130500,33130020450,38650,38650,38700,38650,495
|
|
20230804,130400,33110886950,38650,38650,38700,38650,186
|
|
20230804,130300,33103697650,38650,38650,38700,38650,675
|
|
20230804,130200,33077608600,38650,38700,38700,38650,143
|
|
20230804,130100,33072080350,38650,38650,38700,38650,564
|
|
20230804,130000,33050280400,38650,38650,38700,38650,251
|
|
20230804,125900,33040573850,38650,38650,38700,38650,678
|
|
20230804,125800,33014365000,38650,38650,38700,38650,276
|
|
20230804,125700,33003694700,38700,38700,38700,38650,810
|
|
20230804,125600,32972380300,38700,38650,38700,38650,617
|
|
20230804,125500,32948526750,38650,38650,38700,38650,419
|
|
20230804,125400,32932328100,38650,38650,38700,38650,467
|
|
20230804,125300,32914271600,38700,38650,38700,38650,343
|
|
20230804,125200,32901009450,38650,38650,38700,38650,756
|
|
20230804,125100,32871771500,38650,38650,38700,38650,481
|
|
20230804,125000,32853175800,38650,38700,38700,38650,319
|
|
20230804,124900,32840841450,38650,38700,38700,38650,227
|
|
20230804,124800,32832061650,38650,38650,38700,38650,540
|
|
20230804,124700,32811182550,38650,38650,38700,38650,411
|
|
20230804,124600,32795292050,38650,38650,38700,38650,1262
|
|
20230804,124500,32746477850,38650,38650,38700,38650,534
|
|
20230804,124400,32725833050,38700,38650,38700,38650,446
|
|
20230804,124300,32708584450,38650,38700,38700,38650,411
|
|
20230804,124200,32692691250,38650,38650,38700,38650,449
|
|
20230804,124100,32675332100,38650,38650,38700,38650,670
|
|
20230804,124000,32649418950,38650,38650,38700,38650,566
|
|
20230804,123900,32627543000,38700,38650,38700,38650,553
|
|
20230804,123800,32606168450,38650,38650,38700,38650,120
|
|
20230804,123700,32601529400,38650,38650,38650,38650,484
|
|
20230804,123600,32582822800,38700,38650,38700,38650,576
|
|
20230804,123500,32560559300,38650,38700,38700,38650,709
|
|
20230804,123400,32533154850,38650,38650,38700,38650,257
|
|
20230804,123300,32523221150,38700,38700,38700,38650,3862
|
|
20230804,123200,32373762050,38700,38700,38750,38700,1235
|
|
20230804,123100,32325961900,38700,38700,38750,38700,322
|
|
20230804,123000,32313498900,38700,38700,38750,38700,313
|
|
20230804,122900,32301381550,38700,38700,38700,38700,245
|
|
20230804,122800,32291900050,38700,38700,38700,38700,51
|
|
20230804,122700,32289926350,38700,38750,38800,38700,5089
|
|
20230804,122600,32092737900,38750,38700,38750,38700,7066
|
|
20230804,122500,31818933700,38700,38700,38750,38700,1115
|
|
20230804,122400,31775775650,38700,38750,38800,38700,6506
|
|
20230804,122300,31523696000,38750,38750,38750,38750,75
|
|
20230804,122200,31520789750,38800,38750,38800,38750,434
|
|
20230804,122100,31503961350,38800,38750,38800,38750,1244
|
|
20230804,122000,31455740700,38800,38800,38800,38750,148
|
|
20230804,121900,31449998750,38750,38750,38800,38750,175
|
|
20230804,121800,31443212200,38750,38800,38800,38750,262
|
|
20230804,121700,31433054200,38800,38800,38800,38750,936
|
|
20230804,121600,31396737650,38750,38800,38800,38750,243
|
|
20230804,121500,31387314050,38800,38800,38800,38750,146
|
|
20230804,121400,31381651600,38800,38800,38800,38750,194
|
|
20230804,121300,31374125900,38800,38700,38800,38700,9990
|
|
20230804,121200,30986993500,38700,38700,38750,38650,7413
|
|
20230804,121100,30700101100,38700,38700,38700,38650,551
|
|
20230804,121000,30678777700,38700,38700,38700,38650,345
|
|
20230804,120900,30665434450,38650,38650,38700,38650,111
|
|
20230804,120800,30661139900,38650,38650,38700,38650,153
|
|
20230804,120700,30655220950,38700,38700,38700,38650,3012
|
|
20230804,120600,30538669200,38700,38700,38700,38650,125
|
|
20230804,120500,30533832400,38700,38700,38700,38650,260
|
|
20230804,120400,30523777300,38650,38650,38700,38600,13685
|
|
20230804,120300,29994851000,38650,38650,38650,38600,1206
|
|
20230804,120200,29948242350,38600,38600,38650,38600,342
|
|
20230804,120100,29935034400,38650,38650,38650,38600,1913
|
|
20230804,120000,29861171550,38600,38600,38650,38600,460
|
|
20230804,115900,29843394800,38650,38600,38650,38600,234
|
|
20230804,115800,29834352900,38650,38600,38650,38600,386
|
|
20230804,115700,29819444800,38600,38600,38650,38600,689
|
|
20230804,115600,29792840700,38600,38600,38650,38600,231
|
|
20230804,115500,29783916550,38600,38600,38650,38600,428
|
|
20230804,115400,29767388950,38650,38650,38650,38600,607
|
|
20230804,115300,29743947450,38600,38600,38650,38600,445
|
|
20230804,115200,29726760650,38600,38600,38650,38600,513
|
|
20230804,115100,29706952300,38600,38600,38650,38600,1004
|
|
20230804,115000,29668160750,38650,38600,38650,38600,383
|
|
20230804,114900,29653372150,38650,38650,38650,38600,500
|
|
20230804,114800,29634062800,38650,38600,38650,38600,722
|
|
20230804,114700,29606177500,38650,38600,38650,38600,459
|
|
20230804,114600,29588447150,38600,38650,38650,38600,261
|
|
20230804,114500,29578362300,38650,38650,38650,38600,1403
|
|
20230804,114400,29524156400,38600,38600,38650,38600,2220
|
|
20230804,114300,29438370900,38650,38650,38650,38600,329
|
|
20230804,114200,29425657800,38600,38600,38650,38600,1818
|
|
20230804,114100,29355399750,38650,38600,38650,38600,117
|
|
20230804,114000,29350880100,38650,38600,38650,38600,149
|
|
20230804,113900,29345121550,38600,38650,38650,38600,37
|
|
20230804,113800,29343691850,38600,38600,38650,38600,254
|
|
20230804,113700,29333877900,38650,38650,38650,38600,172
|
|
20230804,113600,29327230950,38650,38600,38650,38600,100
|
|
20230804,113500,29323369100,38600,38650,38650,38600,1297
|
|
20230804,113400,29273252250,38650,38650,38700,38600,4849
|
|
20230804,113300,29085875700,38650,38650,38700,38650,220
|
|
20230804,113200,29077372450,38650,38700,38700,38650,144
|
|
20230804,113100,29071803900,38650,38650,38700,38650,506
|
|
20230804,113000,29052246500,38700,38600,38700,38600,4886
|
|
20230804,112900,28863404500,38600,38600,38700,38600,9184
|
|
20230804,112800,28508468600,38600,38600,38650,38600,4144
|
|
20230804,112700,28348357800,38600,38600,38650,38600,378
|
|
20230804,112600,28333760300,38600,38600,38650,38600,975
|
|
20230804,112500,28296082000,38650,38600,38650,38600,262
|
|
20230804,112400,28285961450,38600,38600,38650,38600,192
|
|
20230804,112300,28278545950,38600,38600,38650,38600,213
|
|
20230804,112200,28270317600,38600,38600,38650,38550,11845
|
|
20230804,112100,27813014000,38550,38600,38600,38550,725
|
|
20230804,112000,27785037350,38550,38550,38600,38550,316
|
|
20230804,111900,27772848100,38550,38550,38600,38550,298
|
|
20230804,111800,27761358450,38550,38550,38600,38550,220
|
|
20230804,111700,27752876700,38550,38550,38600,38550,270
|
|
20230804,111600,27742463550,38550,38550,38600,38550,271
|
|
20230804,111500,27732016400,38550,38550,38600,38550,347
|
|
20230804,111400,27718639500,38550,38550,38600,38550,289
|
|
20230804,111300,27707497100,38550,38600,38650,38550,3496
|
|
20230804,111200,27572555650,38600,38600,38650,38600,359
|
|
20230804,111100,27558698200,38600,38650,38650,38600,783
|
|
20230804,111000,27528470050,38600,38650,38650,38600,345
|
|
20230804,110900,27515151450,38600,38650,38650,38600,1948
|
|
20230804,110800,27439874900,38650,38650,38700,38650,2790
|
|
20230804,110700,27332041350,38650,38650,38700,38650,156
|
|
20230804,110600,27326011050,38650,38750,38750,38650,8667
|
|
20230804,110500,26990604900,38700,38700,38750,38700,476
|
|
20230804,110400,26972173400,38700,38750,38750,38700,256
|
|
20230804,110300,26962259950,38700,38750,38750,38700,118
|
|
20230804,110200,26957688900,38700,38750,38750,38700,313
|
|
20230804,110100,26945566050,38700,38650,38750,38650,3502
|
|
20230804,110000,26810036400,38700,38700,38700,38650,204
|
|
20230804,105900,26802141900,38700,38650,38700,38650,620
|
|
20230804,105800,26778153650,38700,38700,38700,38650,7570
|
|
20230804,105700,26485194800,38700,38650,38750,38650,10488
|
|
20230804,105600,26079290750,38650,38650,38700,38650,545
|
|
20230804,105500,26058201500,38650,38650,38750,38650,10999
|
|
20230804,105400,25632539650,38650,38700,38700,38650,7637
|
|
20230804,105300,25336992250,38700,38700,38700,38650,5117
|
|
20230804,105200,25138965250,38650,38750,38750,38650,1918
|
|
20230804,105100,25064738200,38750,38700,38750,38700,4485
|
|
20230804,105000,24891166700,38700,38700,38700,38650,18696
|
|
20230804,104900,24167900150,38700,38750,38750,38700,64
|
|
20230804,104800,24165423050,38750,38700,38750,38700,224
|
|
20230804,104700,24156745850,38700,38700,38750,38700,151
|
|
20230804,104600,24150900150,38750,38700,38750,38700,152
|
|
20230804,104500,24145012650,38700,38700,38750,38700,12101
|
|
20230804,104400,23676653950,38700,38750,38750,38700,305
|
|
20230804,104300,23664835650,38750,38700,38750,38700,1033
|
|
20230804,104200,23624848600,38700,38700,38750,38700,15573
|
|
20230804,104100,23021406400,38700,38750,38750,38700,639
|
|
20230804,104000,22996647850,38750,38750,38750,38700,1096
|
|
20230804,103900,22954178650,38750,38750,38750,38700,1583
|
|
20230804,103800,22892839750,38750,38750,38750,38700,858
|
|
20230804,103700,22859592550,38750,38750,38750,38700,681
|
|
20230804,103600,22833217650,38700,38650,38750,38600,29577
|
|
20230804,103500,21689179100,38600,38600,38650,38550,12902
|
|
20230804,103400,21191156050,38600,38600,38600,38550,11
|
|
20230804,103300,21190731700,38550,38550,38600,38550,19
|
|
20230804,103200,21189998650,38600,38600,38600,38550,84
|
|
20230804,103100,21186758300,38550,38600,38600,38550,7486
|
|
20230804,103000,20897810850,38600,38600,38600,38550,1600
|
|
20230804,102900,20836056250,38600,38600,38600,38550,6507
|
|
20230804,102800,20584895850,38650,38600,38650,38600,328
|
|
20230804,102700,20572233950,38600,38650,38700,38600,8227
|
|
20230804,102600,20254253050,38650,38650,38700,38650,367
|
|
20230804,102500,20240056900,38650,38600,38700,38600,18900
|
|
20230804,102400,19509570900,38650,38600,38650,38600,326
|
|
20230804,102300,19496985850,38650,38550,38650,38550,10845
|
|
20230804,102200,19078367200,38600,38600,38600,38550,7744
|
|
20230804,102100,18779450700,38550,38550,38600,38550,323
|
|
20230804,102000,18766995700,38600,38550,38600,38500,15269
|
|
20230804,101900,18178378500,38550,38550,38550,38500,242
|
|
20230804,101800,18169060850,38550,38500,38550,38500,492
|
|
20230804,101700,18150117750,38550,38500,38550,38500,8418
|
|
20230804,101600,17825624200,38500,38600,38600,38500,12189
|
|
20230804,101500,17355782100,38600,38550,38600,38550,235
|
|
20230804,101400,17346716500,38550,38600,38600,38550,181
|
|
20230804,101300,17339734950,38600,38550,38600,38550,1319
|
|
20230804,101200,17288827650,38600,38600,38600,38550,299
|
|
20230804,101100,17277288300,38600,38600,38600,38550,6005
|
|
20230804,101000,17045500000,38600,38600,38650,38600,11480
|
|
20230804,100900,16602369500,38600,38550,38600,38550,1527
|
|
20230804,100800,16543439550,38600,38550,38600,38550,427
|
|
20230804,100700,16526962500,38550,38600,38600,38550,763
|
|
20230804,100600,16497544350,38600,38550,38600,38550,230
|
|
20230804,100500,16488672000,38550,38550,38600,38550,8800
|
|
20230804,100400,16149422700,38550,38500,38600,38500,6853
|
|
20230804,100300,15885238850,38550,38500,38600,38500,6973
|
|
20230804,100200,15616431200,38550,38550,38550,38500,919
|
|
20230804,100100,15581041650,38550,38550,38550,38500,16278
|
|
20230804,100000,14954081300,38550,38550,38550,38500,179
|
|
20230804,095900,14947182950,38500,38500,38550,38450,6965
|
|
20230804,095800,14678917250,38500,38500,38500,38450,218
|
|
20230804,095700,14670528500,38500,38550,38550,38450,11658
|
|
20230804,095600,14221483100,38600,38550,38600,38550,4060
|
|
20230804,095500,14064802050,38600,38600,38600,38550,511
|
|
20230804,095400,14045082600,38600,38600,38600,38550,657
|
|
20230804,095300,14019736700,38550,38550,38600,38550,668
|
|
20230804,095200,13993959400,38550,38550,38600,38550,4238
|
|
20230804,095100,13830574350,38550,38550,38550,38500,1866
|
|
20230804,095000,13758646650,38550,38550,38550,38500,279
|
|
20230804,094900,13747893600,38500,38500,38550,38450,7256
|
|
20230804,094800,13468539350,38450,38450,38500,38450,582
|
|
20230804,094700,13446143000,38500,38450,38500,38400,13781
|
|
20230804,094600,12916262150,38400,38450,38450,38400,886
|
|
20230804,094500,12882219550,38450,38400,38450,38400,514
|
|
20230804,094400,12862466500,38450,38450,38450,38400,772
|
|
20230804,094300,12832790150,38450,38450,38450,38400,1499
|
|
20230804,094200,12775163850,38400,38400,38450,38400,674
|
|
20230804,094100,12749275050,38450,38350,38450,38350,7771
|
|
20230804,094000,12450852400,38400,38400,38400,38350,901
|
|
20230804,093900,12416264600,38350,38400,38400,38350,764
|
|
20230804,093800,12386951050,38350,38350,38400,38350,2617
|
|
20230804,093700,12286576950,38400,38400,38400,38350,796
|
|
20230804,093600,12256024050,38350,38400,38450,38350,7024
|
|
20230804,093500,11986297450,38400,38450,38450,38400,471
|
|
20230804,093400,11968208300,38450,38400,38450,38400,1239
|
|
20230804,093300,11920627950,38450,38450,38450,38400,708
|
|
20230804,093200,11893416450,38450,38450,38450,38400,904
|
|
20230804,093100,11858668050,38450,38500,38500,38400,11126
|
|
20230804,093000,11430873300,38450,38450,38500,38450,9436
|
|
20230804,092900,11068051850,38500,38500,38500,38450,670
|
|
20230804,092800,11042282150,38500,38400,38500,38400,11850
|
|
20230804,092700,10586937100,38400,38400,38450,38350,7474
|
|
20230804,092600,10299935700,38400,38400,38450,38350,9923
|
|
20230804,092500,9918809550,38400,38400,38400,38350,2087
|
|
20230804,092400,9838679400,38400,38400,38400,38350,1280
|
|
20230804,092300,9789529650,38400,38350,38400,38300,10167
|
|
20230804,092200,9399600050,38350,38350,38350,38300,1971
|
|
20230804,092100,9324020000,38350,38400,38400,38300,2670
|
|
20230804,092000,9221634950,38400,38300,38400,38300,12169
|
|
20230804,091900,8754878050,38300,38300,38350,38300,205
|
|
20230804,091800,8747025400,38350,38300,38350,38250,30848
|
|
20230804,091700,7565614350,38300,38350,38350,38300,147
|
|
20230804,091600,7559981550,38300,38350,38350,38300,1902
|
|
20230804,091500,7487059650,38350,38300,38400,38300,20950
|
|
20230804,091400,6683573950,38350,38350,38350,38300,5872
|
|
20230804,091300,6458533550,38350,38400,38400,38300,16203
|
|
20230804,091200,5837174550,38350,38400,38400,38300,11055
|
|
20230804,091100,5413183150,38350,38350,38400,38300,4034
|
|
20230804,091000,5258476250,38350,38350,38400,38300,1466
|
|
20230804,090900,5202262800,38350,38250,38400,38250,5955
|
|
20230804,090800,4974154300,38300,38350,38350,38250,34518
|
|
20230804,090700,3652575900,38350,38400,38450,38350,9668
|
|
20230804,090600,3281396400,38400,38400,38450,38350,10292
|
|
20230804,090500,2886215550,38400,38400,38400,38350,2653
|
|
20230804,090400,2784367700,38400,38400,38400,38350,4757
|
|
20230804,090300,2601791850,38400,38400,38400,38350,4581
|
|
20230804,090200,2425883150,38400,38400,38450,38350,9332
|
|
20230804,090100,2067607450,38400,38500,38600,38350,15087
|
|
20230804,090000,1487808250,38500,38550,38550,38250,38685
|