652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194900,26738591250,28850,28850,28850,28850,11423
|
|
20230809,194800,26738591250,28850,28850,28850,28850,0
|
|
20230809,194700,26738591250,28850,28850,28850,28850,0
|
|
20230809,194600,26738591250,28850,28850,28850,28850,0
|
|
20230809,194500,26738591250,28850,28850,28850,28850,0
|
|
20230809,194400,26738591250,28850,28850,28850,28850,0
|
|
20230809,194300,26738591250,28850,28850,28850,28850,0
|
|
20230809,194200,26738591250,28850,28850,28850,28850,0
|
|
20230809,194100,26738591250,28850,28850,28850,28850,0
|
|
20230809,194000,26738591250,28850,28850,28850,28850,0
|
|
20230809,193900,26738591250,28850,28850,28850,28850,0
|
|
20230809,193800,26738591250,28850,28850,28850,28850,0
|
|
20230809,193700,26738591250,28850,28850,28850,28850,0
|
|
20230809,193600,26738591250,28850,28850,28850,28850,0
|
|
20230809,193500,26738591250,28850,28850,28850,28850,0
|
|
20230809,193400,26738591250,28850,28850,28850,28850,0
|
|
20230809,193300,26738591250,28850,28850,28850,28850,0
|
|
20230809,193200,26738591250,28850,28850,28850,28850,0
|
|
20230809,193100,26738591250,28850,28850,28850,28850,0
|
|
20230809,193000,26738591250,28850,28850,28850,28850,0
|
|
20230809,192900,26738591250,28850,28850,28850,28850,0
|
|
20230809,192800,26738591250,28850,28850,28850,28850,0
|
|
20230809,192700,26738591250,28850,28850,28850,28850,0
|
|
20230809,192600,26738591250,28850,28850,28850,28850,0
|
|
20230809,192500,26738591250,28850,28850,28850,28850,0
|
|
20230809,192400,26738591250,28850,28850,28850,28850,0
|
|
20230809,192300,26738591250,28850,28850,28850,28850,0
|
|
20230809,192200,26738591250,28850,28850,28850,28850,0
|
|
20230809,192100,26738591250,28850,28850,28850,28850,0
|
|
20230809,192000,26738591250,28850,28850,28850,28850,0
|
|
20230809,191900,26738591250,28850,28850,28850,28850,11423
|
|
20230809,191800,26738591250,28850,28850,28850,28850,0
|
|
20230809,191700,26738591250,28850,28850,28850,28850,0
|
|
20230809,191600,26738591250,28850,28850,28850,28850,0
|
|
20230809,191500,26738591250,28850,28850,28850,28850,0
|
|
20230809,191400,26738591250,28850,28850,28850,28850,0
|
|
20230809,191300,26738591250,28850,28850,28850,28850,0
|
|
20230809,191200,26738591250,28850,28850,28850,28850,0
|
|
20230809,191100,26738591250,28850,28850,28850,28850,0
|
|
20230809,191000,26738591250,28850,28850,28850,28850,0
|
|
20230809,190900,26738591250,28850,28850,28850,28850,0
|
|
20230809,190800,26738591250,28850,28850,28850,28850,0
|
|
20230809,190700,26738591250,28850,28850,28850,28850,0
|
|
20230809,190600,26738591250,28850,28850,28850,28850,0
|
|
20230809,190500,26738591250,28850,28850,28850,28850,0
|
|
20230809,190400,26738591250,28850,28850,28850,28850,0
|
|
20230809,190300,26738591250,28850,28850,28850,28850,0
|
|
20230809,190200,26738591250,28850,28850,28850,28850,0
|
|
20230809,190100,26738591250,28850,28850,28850,28850,0
|
|
20230809,190000,26738591250,28850,28850,28850,28850,0
|
|
20230809,185900,26738591250,28850,28850,28850,28850,0
|
|
20230809,185800,26738591250,28850,28850,28850,28850,0
|
|
20230809,185700,26738591250,28850,28850,28850,28850,0
|
|
20230809,185600,26738591250,28850,28850,28850,28850,0
|
|
20230809,185500,26738591250,28850,28850,28850,28850,0
|
|
20230809,185400,26738591250,28850,28850,28850,28850,0
|
|
20230809,185300,26738591250,28850,28850,28850,28850,0
|
|
20230809,185200,26738591250,28850,28850,28850,28850,0
|
|
20230809,185100,26738591250,28850,28850,28850,28850,0
|
|
20230809,185000,26738591250,28850,28850,28850,28850,0
|
|
20230809,184900,26738591250,28850,28850,28850,28850,11423
|
|
20230809,184800,26738591250,28850,28850,28850,28850,0
|
|
20230809,184700,26738591250,28850,28850,28850,28850,0
|
|
20230809,184600,26738591250,28850,28850,28850,28850,0
|
|
20230809,184500,26738591250,28850,28850,28850,28850,0
|
|
20230809,184400,26738591250,28850,28850,28850,28850,0
|
|
20230809,184300,26738591250,28850,28850,28850,28850,0
|
|
20230809,184200,26738591250,28850,28850,28850,28850,0
|
|
20230809,184100,26738591250,28850,28850,28850,28850,0
|
|
20230809,184000,26738591250,28850,28850,28850,28850,0
|
|
20230809,183900,26738591250,28850,28850,28850,28850,0
|
|
20230809,183800,26738591250,28850,28850,28850,28850,0
|
|
20230809,183700,26738591250,28850,28850,28850,28850,0
|
|
20230809,183600,26738591250,28850,28850,28850,28850,0
|
|
20230809,183500,26738591250,28850,28850,28850,28850,0
|
|
20230809,183400,26738591250,28850,28850,28850,28850,0
|
|
20230809,183300,26738591250,28850,28850,28850,28850,0
|
|
20230809,183200,26738591250,28850,28850,28850,28850,0
|
|
20230809,183100,26738591250,28850,28850,28850,28850,0
|
|
20230809,183000,26738591250,28850,28850,28850,28850,0
|
|
20230809,182900,26738591250,28850,28850,28850,28850,0
|
|
20230809,182800,26738591250,28850,28850,28850,28850,0
|
|
20230809,182700,26738591250,28850,28850,28850,28850,0
|
|
20230809,182600,26738591250,28850,28850,28850,28850,0
|
|
20230809,182500,26738591250,28850,28850,28850,28850,0
|
|
20230809,182400,26738591250,28850,28850,28850,28850,0
|
|
20230809,182300,26738591250,28850,28850,28850,28850,0
|
|
20230809,182200,26738591250,28850,28850,28850,28850,0
|
|
20230809,182100,26738591250,28850,28850,28850,28850,0
|
|
20230809,182000,26738591250,28850,28850,28850,28850,0
|
|
20230809,181900,26738591250,28850,28850,28850,28850,11423
|
|
20230809,181800,26738591250,28850,28850,28850,28850,0
|
|
20230809,181700,26738591250,28850,28850,28850,28850,0
|
|
20230809,181600,26738591250,28850,28850,28850,28850,0
|
|
20230809,181500,26738591250,28850,28850,28850,28850,0
|
|
20230809,181400,26738591250,28850,28850,28850,28850,0
|
|
20230809,181300,26738591250,28850,28850,28850,28850,0
|
|
20230809,181200,26738591250,28850,28850,28850,28850,0
|
|
20230809,181100,26738591250,28850,28850,28850,28850,0
|
|
20230809,181000,26738591250,28850,28850,28850,28850,0
|
|
20230809,180900,26738591250,28850,28850,28850,28850,0
|
|
20230809,180800,26738591250,28850,28850,28850,28850,0
|
|
20230809,180700,26738591250,28850,28850,28850,28850,0
|
|
20230809,180600,26738591250,28850,28850,28850,28850,0
|
|
20230809,180500,26738591250,28850,28850,28850,28850,0
|
|
20230809,180400,26738591250,28850,28850,28850,28850,0
|
|
20230809,180300,26738591250,28850,28850,28850,28850,0
|
|
20230809,180200,26738591250,28850,28850,28850,28850,0
|
|
20230809,180100,26738591250,28850,28850,28850,28850,0
|
|
20230809,180000,26738591250,28850,28850,28850,28850,0
|
|
20230809,175900,26738591250,28850,28850,28850,28850,0
|
|
20230809,175800,26738591250,28850,28850,28850,28850,0
|
|
20230809,175700,26738591250,28850,28850,28850,28850,0
|
|
20230809,175600,26738591250,28850,28850,28850,28850,0
|
|
20230809,175500,26738591250,28850,28850,28850,28850,0
|
|
20230809,175400,26738591250,28850,28850,28850,28850,0
|
|
20230809,175300,26738591250,28850,28850,28850,28850,0
|
|
20230809,175200,26738591250,28850,28850,28850,28850,0
|
|
20230809,175100,26738591250,28850,28850,28850,28850,0
|
|
20230809,175000,26738591250,28850,28850,28850,28850,0
|
|
20230809,174900,26738591250,28850,28850,28850,28850,11423
|
|
20230809,174800,26738591250,28850,28850,28850,28850,0
|
|
20230809,174700,26738591250,28850,28850,28850,28850,0
|
|
20230809,174600,26738591250,28850,28850,28850,28850,0
|
|
20230809,174500,26738591250,28850,28850,28850,28850,0
|
|
20230809,174400,26738591250,28850,28850,28850,28850,0
|
|
20230809,174300,26738591250,28850,28850,28850,28850,0
|
|
20230809,174200,26738591250,28850,28850,28850,28850,0
|
|
20230809,174100,26738591250,28850,28850,28850,28850,0
|
|
20230809,174000,26738591250,28850,28850,28850,28850,0
|
|
20230809,173900,26738591250,28850,28850,28850,28850,0
|
|
20230809,173800,26738591250,28850,28850,28850,28850,0
|
|
20230809,173700,26738591250,28850,28850,28850,28850,0
|
|
20230809,173600,26738591250,28850,28850,28850,28850,0
|
|
20230809,173500,26738591250,28850,28850,28850,28850,0
|
|
20230809,173400,26738591250,28850,28850,28850,28850,0
|
|
20230809,173300,26738591250,28850,28850,28850,28850,0
|
|
20230809,173200,26738591250,28850,28850,28850,28850,0
|
|
20230809,173100,26738591250,28850,28850,28850,28850,0
|
|
20230809,173000,26738591250,28850,28850,28850,28850,0
|
|
20230809,172900,26738591250,28850,28850,28850,28850,0
|
|
20230809,172800,26738591250,28850,28850,28850,28850,0
|
|
20230809,172700,26738591250,28850,28850,28850,28850,0
|
|
20230809,172600,26738591250,28850,28850,28850,28850,0
|
|
20230809,172500,26738591250,28850,28850,28850,28850,0
|
|
20230809,172400,26738591250,28850,28850,28850,28850,0
|
|
20230809,172300,26738591250,28850,28850,28850,28850,0
|
|
20230809,172200,26738591250,28850,28850,28850,28850,0
|
|
20230809,172100,26738591250,28850,28850,28850,28850,0
|
|
20230809,172000,26738591250,28850,28850,28850,28850,0
|
|
20230809,171900,26738591250,28850,28850,28850,28850,11423
|
|
20230809,171800,26738591250,28850,28850,28850,28850,0
|
|
20230809,171700,26738591250,28850,28850,28850,28850,0
|
|
20230809,171600,26738591250,28850,28850,28850,28850,0
|
|
20230809,171500,26738591250,28850,28850,28850,28850,0
|
|
20230809,171400,26738591250,28850,28850,28850,28850,0
|
|
20230809,171300,26738591250,28850,28850,28850,28850,0
|
|
20230809,171200,26738591250,28850,28850,28850,28850,0
|
|
20230809,171100,26738591250,28850,28850,28850,28850,0
|
|
20230809,171000,26738591250,28850,28850,28850,28850,0
|
|
20230809,170900,26738591250,28850,28850,28850,28850,0
|
|
20230809,170800,26738591250,28850,28850,28850,28850,0
|
|
20230809,170700,26738591250,28850,28850,28850,28850,0
|
|
20230809,170600,26738591250,28850,28850,28850,28850,0
|
|
20230809,170500,26738591250,28850,28850,28850,28850,0
|
|
20230809,170400,26738591250,28850,28850,28850,28850,0
|
|
20230809,170300,26738591250,28850,28850,28850,28850,0
|
|
20230809,170200,26738591250,28850,28850,28850,28850,0
|
|
20230809,170100,26738591250,28850,28850,28850,28850,0
|
|
20230809,170000,26738591250,28850,28850,28850,28850,0
|
|
20230809,165900,26738591250,28850,28850,28850,28850,0
|
|
20230809,165800,26738591250,28850,28850,28850,28850,0
|
|
20230809,165700,26738591250,28850,28850,28850,28850,0
|
|
20230809,165600,26738591250,28850,28850,28850,28850,0
|
|
20230809,165500,26738591250,28850,28850,28850,28850,0
|
|
20230809,165400,26738591250,28850,28850,28850,28850,0
|
|
20230809,165300,26738591250,28850,28850,28850,28850,0
|
|
20230809,165200,26738591250,28850,28850,28850,28850,0
|
|
20230809,165100,26738591250,28850,28850,28850,28850,0
|
|
20230809,165000,26738591250,28850,28850,28850,28850,0
|
|
20230809,164900,26738591250,28850,28850,28850,28850,11423
|
|
20230809,164800,26738591250,28850,28850,28850,28850,0
|
|
20230809,164700,26738591250,28850,28850,28850,28850,0
|
|
20230809,164600,26738591250,28850,28850,28850,28850,0
|
|
20230809,164500,26738591250,28850,28850,28850,28850,0
|
|
20230809,164400,26738591250,28850,28850,28850,28850,0
|
|
20230809,164300,26738591250,28850,28850,28850,28850,0
|
|
20230809,164200,26738591250,28850,28850,28850,28850,0
|
|
20230809,164100,26738591250,28850,28850,28850,28850,0
|
|
20230809,164000,26738591250,28850,28850,28850,28850,0
|
|
20230809,163900,26738591250,28850,28850,28850,28850,0
|
|
20230809,163800,26738591250,28850,28850,28850,28850,0
|
|
20230809,163700,26738591250,28850,28850,28850,28850,0
|
|
20230809,163600,26738591250,28850,28850,28850,28850,0
|
|
20230809,163500,26738591250,28850,28850,28850,28850,0
|
|
20230809,163400,26738591250,28850,28850,28850,28850,0
|
|
20230809,163300,26738591250,28850,28850,28850,28850,0
|
|
20230809,163200,26738591250,28850,28850,28850,28850,0
|
|
20230809,163100,26738591250,28850,28850,28850,28850,0
|
|
20230809,163000,26738591250,28850,28850,28850,28850,0
|
|
20230809,162900,26738591250,28850,28850,28850,28850,0
|
|
20230809,162800,26738591250,28850,28850,28850,28850,0
|
|
20230809,162700,26738591250,28850,28850,28850,28850,0
|
|
20230809,162600,26738591250,28850,28850,28850,28850,0
|
|
20230809,162500,26738591250,28850,28850,28850,28850,0
|
|
20230809,162400,26738591250,28850,28850,28850,28850,0
|
|
20230809,162300,26738591250,28850,28850,28850,28850,0
|
|
20230809,162200,26738591250,28850,28850,28850,28850,0
|
|
20230809,162100,26738591250,28850,28850,28850,28850,0
|
|
20230809,162000,26738591250,28850,28850,28850,28850,0
|
|
20230809,161900,26738591250,28850,28850,28850,28850,11423
|
|
20230809,161800,26738591250,28850,28850,28850,28850,0
|
|
20230809,161700,26738591250,28850,28850,28850,28850,0
|
|
20230809,161600,26738591250,28850,28850,28850,28850,0
|
|
20230809,161500,26738591250,28850,28850,28850,28850,0
|
|
20230809,161400,26738591250,28850,28850,28850,28850,0
|
|
20230809,161300,26738591250,28850,28850,28850,28850,0
|
|
20230809,161200,26738591250,28850,28850,28850,28850,0
|
|
20230809,161100,26738591250,28850,28850,28850,28850,0
|
|
20230809,161000,26738591250,28850,28850,28850,28850,0
|
|
20230809,160900,26738591250,28850,28850,28850,28850,0
|
|
20230809,160800,26738591250,28850,28850,28850,28850,0
|
|
20230809,160700,26738591250,28850,28850,28850,28850,0
|
|
20230809,160600,26738591250,28850,28850,28850,28850,0
|
|
20230809,160500,26738591250,28850,28850,28850,28850,0
|
|
20230809,160400,26738591250,28850,28850,28850,28850,0
|
|
20230809,160300,26738591250,28850,28850,28850,28850,0
|
|
20230809,160200,26738591250,28850,28850,28850,28850,0
|
|
20230809,160100,26738591250,28850,28850,28850,28850,0
|
|
20230809,160000,26738591250,28850,28850,28850,28850,0
|
|
20230809,155900,26738591250,28850,28850,28850,28850,0
|
|
20230809,155800,26738591250,28850,28850,28850,28850,0
|
|
20230809,155700,26738591250,28850,28850,28850,28850,0
|
|
20230809,155600,26738591250,28850,28850,28850,28850,0
|
|
20230809,155500,26738591250,28850,28850,28850,28850,0
|
|
20230809,155400,26738591250,28850,28850,28850,28850,0
|
|
20230809,155300,26738591250,28850,28850,28850,28850,0
|
|
20230809,155200,26738591250,28850,28850,28850,28850,0
|
|
20230809,155100,26738591250,28850,28850,28850,28850,0
|
|
20230809,155000,26738591250,28850,28850,28850,28850,0
|
|
20230809,154900,26738591250,28850,28850,28850,28850,11423
|
|
20230809,154800,26738591250,28850,28850,28850,28850,0
|
|
20230809,154700,26738591250,28850,28850,28850,28850,0
|
|
20230809,154600,26738591250,28850,28850,28850,28850,0
|
|
20230809,154500,26738591250,28850,28850,28850,28850,0
|
|
20230809,154400,26738591250,28850,28850,28850,28850,0
|
|
20230809,154300,26738591250,28850,28850,28850,28850,0
|
|
20230809,154200,26738591250,28850,28850,28850,28850,0
|
|
20230809,154100,26738591250,28850,28850,28850,28850,0
|
|
20230809,154000,26738591250,28850,28850,28850,28850,0
|
|
20230809,153900,26738591250,28850,28850,28850,28850,0
|
|
20230809,153800,26738591250,28850,28850,28850,28850,0
|
|
20230809,153700,26738591250,28850,28850,28850,28850,0
|
|
20230809,153600,26738591250,28850,28850,28850,28850,0
|
|
20230809,153500,26738591250,28850,28850,28850,28850,0
|
|
20230809,153400,26738591250,28850,28850,28850,28850,0
|
|
20230809,153300,26738591250,28850,28850,28850,28850,0
|
|
20230809,153200,26738591250,28850,28850,28850,28850,0
|
|
20230809,153100,26738591250,28850,28850,28850,28850,0
|
|
20230809,153000,26738591250,28850,28850,28850,28850,11423
|
|
20230809,152900,26409037700,28950,28950,28950,28950,0
|
|
20230809,152800,26409037700,28950,28950,28950,28950,0
|
|
20230809,152700,26409037700,28950,28950,28950,28950,0
|
|
20230809,152600,26409037700,28950,28950,28950,28950,0
|
|
20230809,152500,26409037700,28950,28950,28950,28950,0
|
|
20230809,152400,26409037700,28950,28950,28950,28950,0
|
|
20230809,152300,26409037700,28950,28950,28950,28950,0
|
|
20230809,152200,26409037700,28950,28950,28950,28950,0
|
|
20230809,152100,26409037700,28950,28950,28950,28950,0
|
|
20230809,152000,26409037700,28950,28950,28950,28950,0
|
|
20230809,151900,26409037700,28950,29000,29000,28900,1057
|
|
20230809,151800,26378468500,28950,28900,29000,28850,738
|
|
20230809,151700,26357123300,28900,28900,28900,28850,689
|
|
20230809,151600,26337235250,28900,28900,28900,28850,817
|
|
20230809,151500,26313640600,28900,28950,28950,28900,1539
|
|
20230809,151400,26269155250,28950,28950,29000,28900,2839
|
|
20230809,151300,26186984450,29000,29000,29000,29000,1030
|
|
20230809,151200,26157114450,29050,29000,29050,29000,323
|
|
20230809,151100,26147740750,29050,29000,29100,29000,552
|
|
20230809,151000,26131729150,29100,29150,29150,29000,2409
|
|
20230809,150900,26061713150,29100,29100,29150,29100,649
|
|
20230809,150800,26042825950,29100,29100,29150,29050,878
|
|
20230809,150700,26017270250,29050,29100,29100,29050,137
|
|
20230809,150600,26013289450,29050,29050,29100,29050,728
|
|
20230809,150500,25992113050,29050,29050,29050,29000,1200
|
|
20230809,150400,25957268500,29050,29050,29050,29050,56
|
|
20230809,150300,25955641700,29050,29050,29050,29000,67
|
|
20230809,150200,25953697700,29050,29050,29050,29000,1144
|
|
20230809,150100,25920496600,29050,29100,29100,29050,1170
|
|
20230809,150000,25886504750,29100,29100,29150,29100,342
|
|
20230809,145900,25876552050,29100,29100,29150,29100,301
|
|
20230809,145800,25867785200,29100,29050,29100,29050,260
|
|
20230809,145700,25860226450,29100,29050,29100,29050,132
|
|
20230809,145600,25856387750,29100,29100,29100,29100,81
|
|
20230809,145500,25854030650,29100,29100,29100,29000,116
|
|
20230809,145400,25850658000,29000,29000,29100,29000,741
|
|
20230809,145300,25829113500,29000,29100,29100,29000,687
|
|
20230809,145200,25809148500,29100,29100,29100,29050,332
|
|
20230809,145100,25799502950,29050,29100,29100,29050,131
|
|
20230809,145000,25795692800,29100,29100,29100,29100,48
|
|
20230809,144900,25794296000,29100,29100,29100,29050,61
|
|
20230809,144800,25792522400,29050,29100,29100,29050,901
|
|
20230809,144700,25766347500,29100,29200,29200,29100,1793
|
|
20230809,144600,25714147000,29150,29150,29200,29150,223
|
|
20230809,144500,25707646100,29200,29200,29250,29150,531
|
|
20230809,144400,25692151900,29150,29200,29200,29150,163
|
|
20230809,144300,25687392350,29200,29200,29200,29200,306
|
|
20230809,144200,25678457150,29200,29200,29200,29150,238
|
|
20230809,144100,25671509450,29200,29150,29200,29150,1190
|
|
20230809,144000,25636820350,29150,29150,29150,29150,223
|
|
20230809,143900,25630319900,29150,29150,29150,29150,582
|
|
20230809,143800,25613354600,29200,29250,29300,29200,1522
|
|
20230809,143700,25568857350,29250,29300,29300,29250,1498
|
|
20230809,143600,25524971400,29300,29300,29300,29250,555
|
|
20230809,143500,25508727150,29300,29250,29300,29250,1067
|
|
20230809,143400,25477513050,29250,29200,29250,29200,1865
|
|
20230809,143300,25422971300,29200,29150,29200,29150,1290
|
|
20230809,143200,25385322550,29150,29150,29200,29100,2010
|
|
20230809,143100,25326709550,29150,29100,29150,29100,283
|
|
20230809,143000,25318473700,29050,29000,29100,29000,468
|
|
20230809,142900,25304884500,29000,29100,29100,29000,769
|
|
20230809,142800,25282547950,29100,29100,29150,29050,1701
|
|
20230809,142700,25233045000,29100,29100,29100,29050,690
|
|
20230809,142600,25212991150,29050,29050,29100,29050,807
|
|
20230809,142500,25189523750,29050,29050,29050,29050,186
|
|
20230809,142400,25184120450,29100,29100,29100,29100,57
|
|
20230809,142300,25182461750,29100,29050,29100,29050,257
|
|
20230809,142200,25174992150,29050,29100,29100,29050,80
|
|
20230809,142100,25172665650,29050,29050,29100,29050,195
|
|
20230809,142000,25166993500,29050,29050,29050,29050,886
|
|
20230809,141900,25141255200,29100,29100,29100,29050,49
|
|
20230809,141800,25139830250,29100,29100,29100,29050,199
|
|
20230809,141700,25134044600,29100,29100,29100,29100,75
|
|
20230809,141600,25131862100,29100,29050,29100,29000,834
|
|
20230809,141500,25107618850,29050,29000,29050,28950,417
|
|
20230809,141400,25095525950,29000,29000,29000,29000,183
|
|
20230809,141300,25090218950,29000,28950,29000,28950,195
|
|
20230809,141200,25084571950,29000,28950,29000,28950,1135
|
|
20230809,141100,25051713600,28950,28950,28950,28950,205
|
|
20230809,141000,25045778850,28950,29000,29000,28950,51
|
|
20230809,140900,25044301400,28950,29000,29000,28950,507
|
|
20230809,140800,25029620700,29000,29000,29000,28950,222
|
|
20230809,140700,25023192700,28950,29000,29000,28950,555
|
|
20230809,140600,25007099600,29000,29000,29050,29000,1114
|
|
20230809,140500,24974793550,29000,29000,29050,29000,361
|
|
20230809,140400,24964320850,29000,29000,29100,29000,487
|
|
20230809,140300,24950192950,29100,29050,29100,29000,42
|
|
20230809,140200,24948972900,29050,29050,29100,29000,22
|
|
20230809,140100,24948334350,29000,29100,29100,29000,203
|
|
20230809,140000,24942446250,29100,29100,29100,29100,97
|
|
20230809,135900,24939623550,29100,29100,29100,29000,642
|
|
20230809,135800,24920990650,29100,29100,29100,29050,117
|
|
20230809,135700,24917589800,29100,29050,29100,29050,284
|
|
20230809,135600,24909338900,29050,29100,29100,29050,366
|
|
20230809,135500,24898705150,29100,29100,29100,29100,337
|
|
20230809,135400,24888898450,29100,29150,29150,29100,1085
|
|
20230809,135300,24857274550,29100,29100,29100,29100,2
|
|
20230809,135200,24857216350,29100,29100,29100,29100,190
|
|
20230809,135100,24851687350,29050,29100,29100,29050,530
|
|
20230809,135000,24836289750,29100,29100,29100,29100,304
|
|
20230809,134900,24827443350,29100,29100,29100,29100,46
|
|
20230809,134800,24826104750,29100,29100,29100,29100,100
|
|
20230809,134700,24823194750,29050,29050,29100,29050,170
|
|
20230809,134600,24818256100,29050,29050,29050,29050,259
|
|
20230809,134500,24810732150,29050,29100,29100,29050,435
|
|
20230809,134400,24798094650,29100,29100,29100,29100,87
|
|
20230809,134300,24795562950,29100,29150,29150,29100,21
|
|
20230809,134200,24794951300,29150,29100,29150,29100,55
|
|
20230809,134100,24793350750,29150,29100,29150,29100,360
|
|
20230809,134000,24782873000,29100,29100,29150,29100,238
|
|
20230809,133900,24775945350,29100,29100,29150,29100,284
|
|
20230809,133800,24767677450,29150,29100,29150,29100,50
|
|
20230809,133700,24766220450,29150,29100,29150,29100,211
|
|
20230809,133600,24760078650,29100,29150,29150,29100,333
|
|
20230809,133500,24750387350,29150,29150,29150,29150,851
|
|
20230809,133400,24725580700,29150,29150,29150,29150,790
|
|
20230809,133300,24702552200,29150,29100,29150,29100,225
|
|
20230809,133200,24695998200,29100,29150,29150,29100,29
|
|
20230809,133100,24695153700,29100,29100,29100,29100,89
|
|
20230809,133000,24692563800,29100,29150,29150,29100,195
|
|
20230809,132900,24686889250,29100,29100,29150,29100,978
|
|
20230809,132800,24658427850,29100,29150,29150,29100,689
|
|
20230809,132700,24638348500,29150,29150,29150,29150,226
|
|
20230809,132600,24631760600,29100,29150,29150,29100,282
|
|
20230809,132500,24623541800,29150,29150,29200,29150,420
|
|
20230809,132400,24611287300,29150,29000,29200,29000,3067
|
|
20230809,132300,24521962400,28950,29000,29000,28950,456
|
|
20230809,132200,24508739900,28950,28950,28950,28900,317
|
|
20230809,132100,24499563500,28950,29000,29000,28950,775
|
|
20230809,132000,24477125000,29000,29000,29000,29000,142
|
|
20230809,131900,24473007000,29000,29000,29000,28950,430
|
|
20230809,131800,24460539550,29000,29050,29050,29000,22
|
|
20230809,131700,24459900900,29050,29050,29050,29050,121
|
|
20230809,131600,24456385850,29050,29100,29100,29050,144
|
|
20230809,131500,24452199200,29100,29050,29100,29000,165
|
|
20230809,131400,24447404350,29050,29050,29050,29000,256
|
|
20230809,131300,24439969500,29050,29100,29100,29050,68
|
|
20230809,131200,24437994050,29100,29100,29100,29050,16
|
|
20230809,131100,24437528700,29050,28950,29050,28950,932
|
|
20230809,131000,24410455050,29000,28950,29000,28950,1113
|
|
20230809,130900,24378216250,28950,28950,28950,28900,951
|
|
20230809,130800,24350719850,28950,28950,29000,28950,604
|
|
20230809,130700,24333234000,28950,28950,29000,28950,259
|
|
20230809,130600,24325735800,29000,29000,29050,29000,404
|
|
20230809,130500,24314004150,29000,29050,29050,29000,1125
|
|
20230809,130400,24281373950,29050,29050,29050,29050,75
|
|
20230809,130300,24279195200,29050,29000,29050,29000,6
|
|
20230809,130200,24279020950,29050,29000,29050,29000,409
|
|
20230809,130100,24267157900,29000,29000,29000,29000,172
|
|
20230809,130000,24262169900,29000,29000,29050,29000,370
|
|
20230809,125900,24251433650,29050,29000,29050,29000,115
|
|
20230809,125800,24248094500,29000,29000,29000,29000,11
|
|
20230809,125700,24247775500,29050,29050,29050,29000,296
|
|
20230809,125600,24239179700,29000,29000,29050,29000,195
|
|
20230809,125500,24233523850,29050,29050,29100,29050,294
|
|
20230809,125400,24224983050,29050,29050,29050,29050,61
|
|
20230809,125300,24223211000,29000,29100,29100,29000,177
|
|
20230809,125200,24218066750,29050,29100,29100,29050,34
|
|
20230809,125100,24217078800,29100,29100,29100,29100,37
|
|
20230809,125000,24216002100,29100,29050,29100,29000,322
|
|
20230809,124900,24206657650,29050,29050,29050,29050,193
|
|
20230809,124800,24201051000,29100,29100,29100,29050,216
|
|
20230809,124700,24194774350,29050,29050,29050,29050,207
|
|
20230809,124600,24188761000,29050,29100,29100,29050,355
|
|
20230809,124500,24178447750,29050,29050,29100,29050,424
|
|
20230809,124400,24166125400,29050,29050,29100,29050,635
|
|
20230809,124300,24147678600,29050,29050,29050,29050,356
|
|
20230809,124200,24137336800,29050,29100,29100,29050,2
|
|
20230809,124100,24137278650,29100,29100,29100,29050,44
|
|
20230809,124000,24135998500,29100,29100,29150,29100,1651
|
|
20230809,123900,24087947700,29100,29150,29150,29100,1049
|
|
20230809,123800,24057369400,29100,29100,29150,29100,103
|
|
20230809,123700,24054370750,29150,29150,29150,29150,187
|
|
20230809,123600,24048919700,29100,29100,29150,29100,167
|
|
20230809,123500,24044051950,29100,29050,29100,29050,316
|
|
20230809,123400,24034858850,29050,29050,29050,29050,52
|
|
20230809,123300,24033348250,29100,29050,29100,29050,152
|
|
20230809,123200,24028932600,29100,29100,29100,29050,181
|
|
20230809,123100,24023669450,29100,29050,29100,29050,177
|
|
20230809,123000,24018527350,29050,29100,29100,29050,2
|
|
20230809,122900,24018469200,29100,29100,29100,29050,134
|
|
20230809,122800,24014572650,29100,29050,29100,29050,195
|
|
20230809,122700,24008906900,29050,29000,29050,29000,207
|
|
20230809,122600,24002903550,29000,29000,29050,29000,160
|
|
20230809,122500,23998263050,29050,29050,29050,29050,23
|
|
20230809,122400,23997594900,29050,29050,29050,29050,768
|
|
20230809,122300,23975284500,29050,29050,29100,29000,1127
|
|
20230809,122200,23942569300,29050,29050,29050,29050,59
|
|
20230809,122100,23940855350,29100,29050,29100,29050,81
|
|
20230809,122000,23938499750,29050,29050,29050,29050,166
|
|
20230809,121900,23933677450,29050,29050,29050,29050,100
|
|
20230809,121800,23930772450,29050,29050,29150,29050,642
|
|
20230809,121700,23912096200,29100,29050,29100,29050,30
|
|
20230809,121600,23911223350,29100,29050,29100,29050,18
|
|
20230809,121500,23910700200,29050,29050,29050,29050,351
|
|
20230809,121400,23900503650,29050,29100,29100,29050,241
|
|
20230809,121300,23893498250,29100,29050,29100,29050,216
|
|
20230809,121200,23887219300,29050,29050,29100,29000,551
|
|
20230809,121100,23871207650,29050,29050,29100,29050,176
|
|
20230809,121000,23866091400,29100,29100,29100,29050,192
|
|
20230809,120900,23860512900,29050,29100,29100,29050,132
|
|
20230809,120800,23856677200,29100,29150,29150,29100,697
|
|
20230809,120700,23836392600,29150,29150,29150,29150,256
|
|
20230809,120600,23828930200,29150,29100,29150,29100,412
|
|
20230809,120500,23816939350,29100,29150,29150,29100,1257
|
|
20230809,120400,23780307150,29150,29150,29200,29150,1176
|
|
20230809,120300,23746001050,29150,29150,29200,29150,981
|
|
20230809,120200,23717399100,29200,29150,29200,29150,219
|
|
20230809,120100,23711006150,29150,29200,29200,29150,462
|
|
20230809,120000,23697534600,29200,29200,29250,29150,982
|
|
20230809,115900,23668851950,29250,29200,29250,29200,767
|
|
20230809,115800,23646455300,29200,29150,29200,29150,381
|
|
20230809,115700,23635337150,29150,29200,29200,29150,638
|
|
20230809,115600,23616730350,29150,29100,29200,29100,505
|
|
20230809,115500,23602026450,29100,29000,29100,29000,584
|
|
20230809,115400,23585081350,29100,29100,29100,29050,1282
|
|
20230809,115300,23547834900,29100,29050,29100,29050,853
|
|
20230809,115200,23523043500,29100,29100,29150,29050,1032
|
|
20230809,115100,23492978600,29100,29050,29100,29000,1958
|
|
20230809,115000,23436084350,29050,29000,29050,29000,366
|
|
20230809,114900,23425466800,29000,29050,29050,29000,84
|
|
20230809,114800,23423030350,29050,28950,29050,28950,458
|
|
20230809,114700,23409750100,28950,29000,29000,28950,667
|
|
20230809,114600,23390414700,28950,28950,29000,28950,1100
|
|
20230809,114500,23358569450,28950,28950,28950,28900,1277
|
|
20230809,114400,23321612450,28950,29000,29000,28900,215
|
|
20230809,114300,23315392650,29000,29000,29000,28900,1543
|
|
20230809,114200,23270741550,29000,28950,29000,28950,336
|
|
20230809,114100,23261000300,28950,28950,29000,28950,477
|
|
20230809,114000,23247191100,28900,28900,28950,28900,483
|
|
20230809,113900,23233219050,28950,28950,28950,28900,385
|
|
20230809,113800,23222087200,28950,28950,28950,28900,242
|
|
20230809,113700,23215087850,28950,28950,28950,28900,128
|
|
20230809,113600,23211382300,28900,28900,28950,28850,147
|
|
20230809,113500,23207135600,28900,28950,28950,28850,1549
|
|
20230809,113400,23162339800,28950,28950,28950,28950,308
|
|
20230809,113300,23153423200,28950,28900,28950,28900,221
|
|
20230809,113200,23147030350,28900,28900,28900,28900,505
|
|
20230809,113100,23132435850,28850,28850,28900,28800,203
|
|
20230809,113000,23126581050,28850,28800,28850,28800,108
|
|
20230809,112900,23123467200,28800,28800,28800,28750,217
|
|
20230809,112800,23117221150,28800,28800,28900,28800,510
|
|
20230809,112700,23102531100,28800,28800,28800,28800,0
|
|
20230809,112600,23102531100,28800,28850,28900,28800,464
|
|
20230809,112500,23089157850,28800,28750,28850,28750,210
|
|
20230809,112400,23083115750,28800,28800,28900,28750,506
|
|
20230809,112300,23068543850,28800,28900,28900,28800,1550
|
|
20230809,112200,23023832050,28850,28950,28950,28850,211
|
|
20230809,112100,23017736950,28850,28950,28950,28850,588
|
|
20230809,112000,23000730900,28900,28850,28950,28850,761
|
|
20230809,111900,22978751350,28900,28850,28900,28850,301
|
|
20230809,111800,22970061100,28850,28700,28850,28650,7189
|
|
20230809,111700,22763397600,28700,28650,28700,28650,1837
|
|
20230809,111600,22710761300,28700,28700,28750,28650,350
|
|
20230809,111500,22700723400,28750,28750,28750,28650,1058
|
|
20230809,111400,22670352550,28700,28700,28700,28700,227
|
|
20230809,111300,22663837650,28700,28750,28750,28700,516
|
|
20230809,111200,22649019800,28750,28700,28750,28700,111
|
|
20230809,111100,22645831550,28700,28750,28750,28650,944
|
|
20230809,111000,22618758300,28700,28750,28750,28650,603
|
|
20230809,110900,22601466250,28750,28650,28750,28600,43
|
|
20230809,110800,22600232650,28650,28600,28650,28600,630
|
|
20230809,110700,22582189250,28600,28650,28650,28600,2278
|
|
20230809,110600,22517037950,28600,28600,28650,28550,2942
|
|
20230809,110500,22432902000,28600,28700,28700,28550,4230
|
|
20230809,110400,22311763850,28700,28750,28750,28700,1210
|
|
20230809,110300,22277028550,28750,28750,28800,28750,1395
|
|
20230809,110200,22236921800,28750,28800,28850,28750,569
|
|
20230809,110100,22220538200,28800,28800,28850,28750,1437
|
|
20230809,110000,22179154100,28800,28800,28850,28800,1378
|
|
20230809,105900,22139461550,28850,28800,28850,28800,857
|
|
20230809,105800,22114767200,28800,28750,28850,28750,967
|
|
20230809,105700,22086946450,28750,28700,28750,28700,2938
|
|
20230809,105600,22002554500,28750,28700,28750,28600,2534
|
|
20230809,105500,21929947450,28650,28700,28800,28650,1982
|
|
20230809,105400,21873102200,28800,28900,28950,28650,10057
|
|
20230809,105300,21583964200,28900,29000,29000,28850,7935
|
|
20230809,105200,21354498050,29000,29050,29050,28950,5685
|
|
20230809,105100,21189632100,29000,29100,29100,29000,2917
|
|
20230809,105000,21104884050,29100,29050,29100,29050,810
|
|
20230809,104900,21081330550,29050,29150,29150,29050,2991
|
|
20230809,104800,20994289100,29100,29150,29200,29100,1129
|
|
20230809,104700,20961431650,29150,29200,29200,29150,1002
|
|
20230809,104600,20932219550,29200,29250,29300,29150,522
|
|
20230809,104500,20916979850,29200,29250,29250,29200,654
|
|
20230809,104400,20897878600,29250,29250,29250,29200,180
|
|
20230809,104300,20892613900,29200,29250,29300,29200,572
|
|
20230809,104200,20875876300,29300,29200,29300,29200,517
|
|
20230809,104100,20860763300,29200,29200,29200,29150,205
|
|
20230809,104000,20854779450,29200,29150,29200,29100,443
|
|
20230809,103900,20841870250,29150,29150,29150,29100,257
|
|
20230809,103800,20834379200,29150,29200,29200,29150,257
|
|
20230809,103700,20826882900,29150,29100,29150,29100,185
|
|
20230809,103600,20821497200,29100,29050,29100,29050,485
|
|
20230809,103500,20807384700,29050,29100,29100,29050,1313
|
|
20230809,103400,20769241950,29050,29200,29200,29050,4390
|
|
20230809,103300,20641353900,29200,29200,29250,29200,561
|
|
20230809,103200,20624965600,29150,29200,29250,29150,3317
|
|
20230809,103100,20528076400,29250,29100,29250,29100,1157
|
|
20230809,103000,20494340400,29100,29150,29150,29100,157
|
|
20230809,102900,20489770700,29100,29050,29150,29050,867
|
|
20230809,102800,20464553550,29100,29050,29100,29050,1741
|
|
20230809,102700,20413955350,29100,29150,29150,29050,1319
|
|
20230809,102600,20375607050,29100,29150,29250,29000,2167
|
|
20230809,102500,20312516600,29050,29100,29100,29050,2614
|
|
20230809,102400,20236521400,29100,29300,29300,29000,13084
|
|
20230809,102300,19855508550,29250,29250,29300,29200,2743
|
|
20230809,102200,19775302850,29250,29200,29250,29150,1302
|
|
20230809,102100,19737237000,29150,29200,29250,29150,2082
|
|
20230809,102000,19676438050,29200,29200,29250,29150,2573
|
|
20230809,101900,19601256650,29250,29300,29350,29150,7251
|
|
20230809,101800,19389154500,29300,29450,29450,29300,1522
|
|
20230809,101700,19344503100,29450,29500,29500,29350,6734
|
|
20230809,101600,19146496350,29450,29500,29550,29450,1488
|
|
20230809,101500,19102613400,29500,29450,29550,29450,1647
|
|
20230809,101400,19054092800,29450,29500,29550,29450,1603
|
|
20230809,101300,19006839650,29500,29500,29550,29450,1637
|
|
20230809,101200,18958561950,29500,29550,29600,29500,5174
|
|
20230809,101100,18805817850,29550,29500,29550,29500,1160
|
|
20230809,101000,18771572000,29550,29600,29700,29500,4730
|
|
20230809,100900,18631714450,29600,29600,29650,29600,765
|
|
20230809,100800,18609059900,29600,29650,29700,29600,1642
|
|
20230809,100700,18560393250,29650,29700,29700,29650,1365
|
|
20230809,100600,18519908800,29700,29700,29750,29650,986
|
|
20230809,100500,18490627050,29700,29750,29750,29700,440
|
|
20230809,100400,18477552250,29750,29700,29750,29600,3725
|
|
20230809,100300,18367035650,29650,29750,29750,29650,2196
|
|
20230809,100200,18301840900,29700,29800,29800,29700,1554
|
|
20230809,100100,18255596150,29850,29850,29850,29800,298
|
|
20230809,100000,18246712700,29850,29900,29900,29800,726
|
|
20230809,095900,18225065450,29900,29950,29950,29800,4386
|
|
20230809,095800,18093924200,29950,29950,29950,29900,1617
|
|
20230809,095700,18045558950,29900,29950,29950,29900,2183
|
|
20230809,095600,17980268150,29950,29900,30000,29900,4393
|
|
20230809,095500,17848702450,29900,29750,29950,29750,2023
|
|
20230809,095400,17788221600,29750,29750,29850,29700,601
|
|
20230809,095300,17770339550,29750,29700,29850,29650,1304
|
|
20230809,095200,17731543300,29700,29750,29750,29650,555
|
|
20230809,095100,17715070500,29750,29650,29750,29600,2445
|
|
20230809,095000,17642583800,29650,29600,29650,29600,2073
|
|
20230809,094900,17581214350,29600,29650,29700,29600,2146
|
|
20230809,094800,17517621600,29650,29750,29750,29600,4374
|
|
20230809,094700,17387844750,29700,29750,29800,29700,1892
|
|
20230809,094600,17331587650,29750,29750,29850,29750,1377
|
|
20230809,094500,17290583700,29800,29800,29800,29700,1197
|
|
20230809,094400,17254963700,29800,29800,29850,29700,2374
|
|
20230809,094300,17184315400,29800,29700,29850,29700,1836
|
|
20230809,094200,17129600100,29700,30000,30000,29700,3848
|
|
20230809,094100,17014879250,29900,30000,30050,29900,1352
|
|
20230809,094000,16974327050,30000,30000,30100,29950,2811
|
|
20230809,093900,16889842050,30000,29850,30000,29800,7599
|
|
20230809,093800,16662427800,29900,29900,29900,29850,1190
|
|
20230809,093700,16626868650,29900,29850,29900,29800,2867
|
|
20230809,093600,16541290350,29800,29850,29900,29750,2593
|
|
20230809,093500,16463970050,29900,29700,29900,29650,3830
|
|
20230809,093400,16349905350,29700,29550,29750,29550,3233
|
|
20230809,093300,16254093750,29600,29700,29700,29550,5930
|
|
20230809,093200,16078679050,29650,29750,29800,29600,8795
|
|
20230809,093100,15817647400,29800,30000,30000,29750,5222
|
|
20230809,093000,15661865100,29900,30150,30200,29900,6917
|
|
20230809,092900,15453727800,30050,30000,30250,30000,7905
|
|
20230809,092800,15215480650,30150,29900,30150,29750,6362
|
|
20230809,092700,15025036850,29900,29750,29950,29700,9570
|
|
20230809,092600,14739742950,29700,30050,30250,29650,16344
|
|
20230809,092500,14251368250,30000,30100,30250,30000,11255
|
|
20230809,092400,13912909200,30100,30100,30150,30000,14232
|
|
20230809,092300,13484984100,30100,30500,30600,30100,17944
|
|
20230809,092200,12941374400,30500,30600,30650,30500,7170
|
|
20230809,092100,12722145850,30600,30700,30900,30550,14309
|
|
20230809,092000,12282276650,30700,30650,30700,30500,9056
|
|
20230809,091900,12005097550,30600,30350,30900,30250,17559
|
|
20230809,091800,11467100350,30350,30900,30950,30350,27792
|
|
20230809,091700,10612354900,30900,30900,31200,30850,53775
|
|
20230809,091600,8944129800,30900,30850,30950,30800,33301
|
|
20230809,091500,7915961150,30900,30500,30900,30450,36258
|
|
20230809,091400,6803643500,30450,30200,30500,30150,14756
|
|
20230809,091300,6356124300,30200,30400,30400,30200,7204
|
|
20230809,091200,6137969000,30350,30600,30600,30350,18982
|
|
20230809,091100,5558756550,30600,30200,30650,30200,35100
|
|
20230809,091000,4489346550,30150,30100,30200,30000,19135
|
|
20230809,090900,3913989900,30050,30450,30600,30050,23902
|
|
20230809,090800,3188317600,30450,30100,30550,30050,30754
|
|
20230809,090700,2254898800,30050,29900,30100,29800,21719
|
|
20230809,090600,1604452350,29850,29750,29900,29750,8320
|
|
20230809,090500,1356470050,29750,29600,29750,29550,10082
|
|
20230809,090400,1057348500,29600,29400,29600,29300,10677
|
|
20230809,090300,743132150,29400,29200,29400,29150,5375
|
|
20230809,090200,585744350,29200,29150,29200,29000,4677
|
|
20230809,090100,449664050,29150,29200,29300,29150,3419
|
|
20230809,090000,349801550,29200,29400,29400,29100,11029
|