576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,183300,7522662000,24750,24750,24750,24750,6906
|
|
20230804,183200,7522662000,24750,24750,24750,24750,0
|
|
20230804,183100,7522662000,24750,24750,24750,24750,0
|
|
20230804,183000,7522662000,24750,24750,24750,24750,0
|
|
20230804,182900,7522662000,24750,24750,24750,24750,0
|
|
20230804,182800,7522662000,24750,24750,24750,24750,0
|
|
20230804,182700,7522662000,24750,24750,24750,24750,0
|
|
20230804,182600,7522662000,24750,24750,24750,24750,0
|
|
20230804,182500,7522662000,24750,24750,24750,24750,0
|
|
20230804,182400,7522662000,24750,24750,24750,24750,0
|
|
20230804,182300,7522662000,24750,24750,24750,24750,0
|
|
20230804,182200,7522662000,24750,24750,24750,24750,0
|
|
20230804,182100,7522662000,24750,24750,24750,24750,0
|
|
20230804,182000,7522662000,24750,24750,24750,24750,0
|
|
20230804,181900,7522662000,24750,24750,24750,24750,0
|
|
20230804,181800,7522662000,24750,24750,24750,24750,0
|
|
20230804,181700,7522662000,24750,24750,24750,24750,0
|
|
20230804,181600,7522662000,24750,24750,24750,24750,0
|
|
20230804,181500,7522662000,24750,24750,24750,24750,0
|
|
20230804,181400,7522662000,24750,24750,24750,24750,0
|
|
20230804,181300,7522662000,24750,24750,24750,24750,0
|
|
20230804,181200,7522662000,24750,24750,24750,24750,0
|
|
20230804,181100,7522662000,24750,24750,24750,24750,0
|
|
20230804,181000,7522662000,24750,24750,24750,24750,0
|
|
20230804,180900,7522662000,24750,24750,24750,24750,0
|
|
20230804,180800,7522662000,24750,24750,24750,24750,0
|
|
20230804,180700,7522662000,24750,24750,24750,24750,0
|
|
20230804,180600,7522662000,24750,24750,24750,24750,0
|
|
20230804,180500,7522662000,24750,24750,24750,24750,0
|
|
20230804,180400,7522662000,24750,24750,24750,24750,0
|
|
20230804,180300,7522662000,24750,24750,24750,24750,6906
|
|
20230804,180200,7522662000,24750,24750,24750,24750,0
|
|
20230804,180100,7522662000,24750,24750,24750,24750,0
|
|
20230804,180000,7522662000,24750,24750,24750,24750,0
|
|
20230804,175900,7522662000,24750,24750,24750,24750,0
|
|
20230804,175800,7522662000,24750,24750,24750,24750,0
|
|
20230804,175700,7522662000,24750,24750,24750,24750,0
|
|
20230804,175600,7522662000,24750,24750,24750,24750,0
|
|
20230804,175500,7522662000,24750,24750,24750,24750,0
|
|
20230804,175400,7522662000,24750,24750,24750,24750,0
|
|
20230804,175300,7522662000,24750,24750,24750,24750,0
|
|
20230804,175200,7522662000,24750,24750,24750,24750,0
|
|
20230804,175100,7522662000,24750,24750,24750,24750,0
|
|
20230804,175000,7522662000,24750,24750,24750,24750,0
|
|
20230804,174900,7522662000,24750,24750,24750,24750,0
|
|
20230804,174800,7522662000,24750,24750,24750,24750,0
|
|
20230804,174700,7522662000,24750,24750,24750,24750,0
|
|
20230804,174600,7522662000,24750,24750,24750,24750,0
|
|
20230804,174500,7522662000,24750,24750,24750,24750,0
|
|
20230804,174400,7522662000,24750,24750,24750,24750,0
|
|
20230804,174300,7522662000,24750,24750,24750,24750,0
|
|
20230804,174200,7522662000,24750,24750,24750,24750,0
|
|
20230804,174100,7522662000,24750,24750,24750,24750,0
|
|
20230804,174000,7522662000,24750,24750,24750,24750,0
|
|
20230804,173900,7522662000,24750,24750,24750,24750,0
|
|
20230804,173800,7522662000,24750,24750,24750,24750,0
|
|
20230804,173700,7522662000,24750,24750,24750,24750,0
|
|
20230804,173600,7522662000,24750,24750,24750,24750,0
|
|
20230804,173500,7522662000,24750,24750,24750,24750,0
|
|
20230804,173400,7522662000,24750,24750,24750,24750,0
|
|
20230804,173300,7522662000,24750,24750,24750,24750,6906
|
|
20230804,173200,7522662000,24750,24750,24750,24750,0
|
|
20230804,173100,7522662000,24750,24750,24750,24750,0
|
|
20230804,173000,7522662000,24750,24750,24750,24750,0
|
|
20230804,172900,7522662000,24750,24750,24750,24750,0
|
|
20230804,172800,7522662000,24750,24750,24750,24750,0
|
|
20230804,172700,7522662000,24750,24750,24750,24750,0
|
|
20230804,172600,7522662000,24750,24750,24750,24750,0
|
|
20230804,172500,7522662000,24750,24750,24750,24750,0
|
|
20230804,172400,7522662000,24750,24750,24750,24750,0
|
|
20230804,172300,7522662000,24750,24750,24750,24750,0
|
|
20230804,172200,7522662000,24750,24750,24750,24750,0
|
|
20230804,172100,7522662000,24750,24750,24750,24750,0
|
|
20230804,172000,7522662000,24750,24750,24750,24750,0
|
|
20230804,171900,7522662000,24750,24750,24750,24750,0
|
|
20230804,171800,7522662000,24750,24750,24750,24750,0
|
|
20230804,171700,7522662000,24750,24750,24750,24750,0
|
|
20230804,171600,7522662000,24750,24750,24750,24750,0
|
|
20230804,171500,7522662000,24750,24750,24750,24750,0
|
|
20230804,171400,7522662000,24750,24750,24750,24750,0
|
|
20230804,171300,7522662000,24750,24750,24750,24750,0
|
|
20230804,171200,7522662000,24750,24750,24750,24750,0
|
|
20230804,171100,7522662000,24750,24750,24750,24750,0
|
|
20230804,171000,7522662000,24750,24750,24750,24750,0
|
|
20230804,170900,7522662000,24750,24750,24750,24750,0
|
|
20230804,170800,7522662000,24750,24750,24750,24750,0
|
|
20230804,170700,7522662000,24750,24750,24750,24750,0
|
|
20230804,170600,7522662000,24750,24750,24750,24750,0
|
|
20230804,170500,7522662000,24750,24750,24750,24750,0
|
|
20230804,170400,7522662000,24750,24750,24750,24750,0
|
|
20230804,170300,7522662000,24750,24750,24750,24750,6906
|
|
20230804,170200,7522662000,24750,24750,24750,24750,0
|
|
20230804,170100,7522662000,24750,24750,24750,24750,0
|
|
20230804,170000,7522662000,24750,24750,24750,24750,0
|
|
20230804,165900,7522662000,24750,24750,24750,24750,0
|
|
20230804,165800,7522662000,24750,24750,24750,24750,0
|
|
20230804,165700,7522662000,24750,24750,24750,24750,0
|
|
20230804,165600,7522662000,24750,24750,24750,24750,0
|
|
20230804,165500,7522662000,24750,24750,24750,24750,0
|
|
20230804,165400,7522662000,24750,24750,24750,24750,0
|
|
20230804,165300,7522662000,24750,24750,24750,24750,0
|
|
20230804,165200,7522662000,24750,24750,24750,24750,0
|
|
20230804,165100,7522662000,24750,24750,24750,24750,0
|
|
20230804,165000,7522662000,24750,24750,24750,24750,0
|
|
20230804,164900,7522662000,24750,24750,24750,24750,0
|
|
20230804,164800,7522662000,24750,24750,24750,24750,0
|
|
20230804,164700,7522662000,24750,24750,24750,24750,0
|
|
20230804,164600,7522662000,24750,24750,24750,24750,0
|
|
20230804,164500,7522662000,24750,24750,24750,24750,0
|
|
20230804,164400,7522662000,24750,24750,24750,24750,0
|
|
20230804,164300,7522662000,24750,24750,24750,24750,0
|
|
20230804,164200,7522662000,24750,24750,24750,24750,0
|
|
20230804,164100,7522662000,24750,24750,24750,24750,0
|
|
20230804,164000,7522662000,24750,24750,24750,24750,0
|
|
20230804,163900,7522662000,24750,24750,24750,24750,0
|
|
20230804,163800,7522662000,24750,24750,24750,24750,0
|
|
20230804,163700,7522662000,24750,24750,24750,24750,0
|
|
20230804,163600,7522662000,24750,24750,24750,24750,0
|
|
20230804,163500,7522662000,24750,24750,24750,24750,0
|
|
20230804,163400,7522662000,24750,24750,24750,24750,0
|
|
20230804,163300,7522662000,24750,24750,24750,24750,6906
|
|
20230804,163200,7522662000,24750,24750,24750,24750,0
|
|
20230804,163100,7522662000,24750,24750,24750,24750,0
|
|
20230804,163000,7522662000,24750,24750,24750,24750,0
|
|
20230804,162900,7522662000,24750,24750,24750,24750,0
|
|
20230804,162800,7522662000,24750,24750,24750,24750,0
|
|
20230804,162700,7522662000,24750,24750,24750,24750,0
|
|
20230804,162600,7522662000,24750,24750,24750,24750,0
|
|
20230804,162500,7522662000,24750,24750,24750,24750,0
|
|
20230804,162400,7522662000,24750,24750,24750,24750,0
|
|
20230804,162300,7522662000,24750,24750,24750,24750,0
|
|
20230804,162200,7522662000,24750,24750,24750,24750,0
|
|
20230804,162100,7522662000,24750,24750,24750,24750,0
|
|
20230804,162000,7522662000,24750,24750,24750,24750,0
|
|
20230804,161900,7522662000,24750,24750,24750,24750,0
|
|
20230804,161800,7522662000,24750,24750,24750,24750,0
|
|
20230804,161700,7522662000,24750,24750,24750,24750,0
|
|
20230804,161600,7522662000,24750,24750,24750,24750,0
|
|
20230804,161500,7522662000,24750,24750,24750,24750,0
|
|
20230804,161400,7522662000,24750,24750,24750,24750,0
|
|
20230804,161300,7522662000,24750,24750,24750,24750,0
|
|
20230804,161200,7522662000,24750,24750,24750,24750,0
|
|
20230804,161100,7522662000,24750,24750,24750,24750,0
|
|
20230804,161000,7522662000,24750,24750,24750,24750,0
|
|
20230804,160900,7522662000,24750,24750,24750,24750,0
|
|
20230804,160800,7522662000,24750,24750,24750,24750,0
|
|
20230804,160700,7522662000,24750,24750,24750,24750,0
|
|
20230804,160600,7522662000,24750,24750,24750,24750,0
|
|
20230804,160500,7522662000,24750,24750,24750,24750,0
|
|
20230804,160400,7522662000,24750,24750,24750,24750,0
|
|
20230804,160300,7522662000,24750,24750,24750,24750,6906
|
|
20230804,160200,7522662000,24750,24750,24750,24750,0
|
|
20230804,160100,7522662000,24750,24750,24750,24750,0
|
|
20230804,160000,7522662000,24750,24750,24750,24750,0
|
|
20230804,155900,7522662000,24750,24750,24750,24750,0
|
|
20230804,155800,7522662000,24750,24750,24750,24750,0
|
|
20230804,155700,7522662000,24750,24750,24750,24750,0
|
|
20230804,155600,7522662000,24750,24750,24750,24750,0
|
|
20230804,155500,7522662000,24750,24750,24750,24750,0
|
|
20230804,155400,7522662000,24750,24750,24750,24750,0
|
|
20230804,155300,7522662000,24750,24750,24750,24750,0
|
|
20230804,155200,7522662000,24750,24750,24750,24750,0
|
|
20230804,155100,7522662000,24750,24750,24750,24750,0
|
|
20230804,155000,7522662000,24750,24750,24750,24750,0
|
|
20230804,154900,7522662000,24750,24750,24750,24750,0
|
|
20230804,154800,7522662000,24750,24750,24750,24750,0
|
|
20230804,154700,7522662000,24750,24750,24750,24750,0
|
|
20230804,154600,7522662000,24750,24750,24750,24750,0
|
|
20230804,154500,7522662000,24750,24750,24750,24750,0
|
|
20230804,154400,7522662000,24750,24750,24750,24750,0
|
|
20230804,154300,7522662000,24750,24750,24750,24750,0
|
|
20230804,154200,7522662000,24750,24750,24750,24750,0
|
|
20230804,154100,7522662000,24750,24750,24750,24750,0
|
|
20230804,154000,7522662000,24750,24750,24750,24750,0
|
|
20230804,153900,7522662000,24750,24750,24750,24750,0
|
|
20230804,153800,7522662000,24750,24750,24750,24750,0
|
|
20230804,153700,7522662000,24750,24750,24750,24750,0
|
|
20230804,153600,7522662000,24750,24750,24750,24750,0
|
|
20230804,153500,7522662000,24750,24750,24750,24750,0
|
|
20230804,153400,7522662000,24750,24750,24750,24750,0
|
|
20230804,153300,7522662000,24750,24750,24750,24750,6906
|
|
20230804,153200,7522662000,24750,24750,24750,24750,0
|
|
20230804,153100,7522662000,24750,24750,24750,24750,0
|
|
20230804,153000,7522662000,24750,24750,24750,24750,6906
|
|
20230804,152900,7351738500,24750,24750,24750,24750,0
|
|
20230804,152800,7351738500,24750,24750,24750,24750,0
|
|
20230804,152700,7351738500,24750,24750,24750,24750,0
|
|
20230804,152600,7351738500,24750,24750,24750,24750,0
|
|
20230804,152500,7351738500,24750,24750,24750,24750,0
|
|
20230804,152400,7351738500,24750,24750,24750,24750,0
|
|
20230804,152300,7351738500,24750,24750,24750,24750,0
|
|
20230804,152200,7351738500,24750,24750,24750,24750,0
|
|
20230804,152100,7351738500,24750,24750,24750,24750,0
|
|
20230804,152000,7351738500,24750,24750,24750,24750,0
|
|
20230804,151900,7351738500,24750,24850,24850,24700,5280
|
|
20230804,151800,7220971650,24800,24850,24850,24800,1012
|
|
20230804,151700,7195825300,24850,24850,24850,24850,734
|
|
20230804,151600,7177585400,24850,24800,24850,24800,387
|
|
20230804,151500,7167968800,24800,24800,24900,24800,487
|
|
20230804,151400,7155888500,24800,24950,24950,24800,2642
|
|
20230804,151300,7090143500,24950,24950,24950,24950,40
|
|
20230804,151200,7089145500,24950,24950,24950,24900,1755
|
|
20230804,151100,7045389350,24950,24950,24950,24950,81
|
|
20230804,151000,7043368400,24900,24900,24950,24900,6
|
|
20230804,150900,7043218950,24950,24950,24950,24900,247
|
|
20230804,150800,7037067150,24950,24950,24950,24950,310
|
|
20230804,150700,7029332650,24900,24900,24950,24900,380
|
|
20230804,150600,7019866700,24900,24950,24950,24900,227
|
|
20230804,150500,7014206350,24900,24950,24950,24900,236
|
|
20230804,150400,7008328050,24900,24950,25000,24900,387
|
|
20230804,150300,6998675700,24950,24950,24950,24950,874
|
|
20230804,150200,6976869400,24900,24900,24900,24900,593
|
|
20230804,150100,6962103700,24900,24850,24900,24850,110
|
|
20230804,150000,6959369200,24850,24850,24850,24800,1776
|
|
20230804,145900,6915235650,24800,24900,24900,24800,184
|
|
20230804,145800,6910669250,24800,24850,24850,24800,997
|
|
20230804,145700,6885904950,24850,24850,24900,24850,166
|
|
20230804,145600,6881779800,24800,24800,24850,24800,369
|
|
20230804,145500,6872618300,24850,24850,24850,24800,240
|
|
20230804,145400,6866656250,24800,24800,24850,24800,371
|
|
20230804,145300,6857452350,24850,24800,24850,24800,340
|
|
20230804,145200,6849014800,24800,24800,24850,24800,236
|
|
20230804,145100,6843160300,24800,24800,24900,24800,440
|
|
20230804,145000,6832235200,24850,24800,24850,24800,90
|
|
20230804,144900,6830001050,24800,24800,24850,24800,453
|
|
20230804,144800,6818763400,24850,24900,24900,24850,445
|
|
20230804,144700,6807701350,24850,24800,24850,24800,526
|
|
20230804,144600,6794641550,24800,24750,24800,24750,1854
|
|
20230804,144500,6748737400,24750,24800,24800,24750,868
|
|
20230804,144400,6727251850,24750,24750,24850,24750,2069
|
|
20230804,144300,6676036200,24750,24900,24900,24750,13553
|
|
20230804,144200,6339771300,24850,24900,24900,24850,465
|
|
20230804,144100,6328193050,24900,24850,24900,24850,1379
|
|
20230804,144000,6293915100,24850,24850,24900,24850,398
|
|
20230804,143900,6284020800,24850,24900,24950,24850,1041
|
|
20230804,143800,6258109200,24900,24900,24900,24900,741
|
|
20230804,143700,6239658300,24900,24950,24950,24900,451
|
|
20230804,143600,6228424050,24950,24950,24950,24900,3438
|
|
20230804,143500,6142725350,24950,25000,25000,24950,301
|
|
20230804,143400,6135205250,25000,25000,25000,24950,373
|
|
20230804,143300,6125892450,25000,25000,25000,25000,646
|
|
20230804,143200,6109742450,25000,25050,25050,25000,5842
|
|
20230804,143100,5963674250,25050,25050,25100,25050,976
|
|
20230804,143000,5939223900,25050,25050,25050,25050,36
|
|
20230804,142900,5938322100,25050,25100,25100,25050,1513
|
|
20230804,142800,5900421200,25100,25100,25100,25100,229
|
|
20230804,142700,5894673300,25200,25100,25200,25100,2258
|
|
20230804,142600,5837926800,25200,25150,25200,25100,633
|
|
20230804,142500,5821999300,25200,25200,25200,25150,79
|
|
20230804,142400,5820008650,25150,25200,25200,25100,530
|
|
20230804,142300,5806670900,25200,25100,25200,25100,903
|
|
20230804,142200,5783949100,25150,25100,25150,25050,509
|
|
20230804,142100,5771165700,25150,25050,25150,25050,151
|
|
20230804,142000,5767382850,25150,25050,25150,25050,137
|
|
20230804,141900,5763944700,25050,25050,25100,25050,155
|
|
20230804,141800,5760061450,25050,25100,25100,25050,577
|
|
20230804,141700,5745605850,25100,25100,25100,25100,546
|
|
20230804,141600,5731901250,25100,25100,25100,25100,190
|
|
20230804,141500,5727132250,25150,25150,25150,25100,69
|
|
20230804,141400,5725397050,25100,25150,25150,25100,195
|
|
20230804,141300,5720502500,25100,25100,25100,25050,306
|
|
20230804,141200,5712829400,25100,25150,25150,25100,1795
|
|
20230804,141100,5667774850,25150,25150,25200,25100,962
|
|
20230804,141000,5643582200,25150,25100,25150,25100,972
|
|
20230804,140900,5619138550,25100,25050,25100,25050,244
|
|
20230804,140800,5613024450,25100,25050,25100,25050,744
|
|
20230804,140700,5594357250,25050,25150,25150,25050,496
|
|
20230804,140600,5581912100,25150,25100,25150,25100,46
|
|
20230804,140500,5580755800,25100,25150,25150,25100,207
|
|
20230804,140400,5575558100,25150,25150,25150,25100,226
|
|
20230804,140300,5569880850,25150,25100,25150,25100,201
|
|
20230804,140200,5564833250,25100,25100,25100,25100,212
|
|
20230804,140100,5559512050,25100,25150,25150,25100,78
|
|
20230804,140000,5557552900,25100,25150,25150,25100,635
|
|
20230804,135900,5541589150,25150,25100,25150,25100,142
|
|
20230804,135800,5538024700,25100,25100,25100,25050,577
|
|
20230804,135700,5523548600,25100,25050,25100,25050,173
|
|
20230804,135600,5519212950,25100,25050,25100,25050,49
|
|
20230804,135500,5517985300,25050,25050,25100,25000,444
|
|
20230804,135400,5506870950,25050,25050,25050,25000,473
|
|
20230804,135300,5495030000,25050,25050,25050,25000,194
|
|
20230804,135200,5490177900,25000,25000,25050,25000,214
|
|
20230804,135100,5484825050,25000,25050,25050,25000,44
|
|
20230804,135000,5483723500,25000,25000,25100,25000,653
|
|
20230804,134900,5467379000,25000,25050,25150,25000,11219
|
|
20230804,134800,5186337300,25100,25100,25100,25050,403
|
|
20230804,134700,5176230600,25050,25050,25100,25050,698
|
|
20230804,134600,5158729000,25050,25050,25050,25050,621
|
|
20230804,134500,5143172950,25050,25050,25100,25050,15407
|
|
20230804,134400,4757226200,25100,25050,25100,25050,338
|
|
20230804,134300,4748757600,25050,25100,25150,25050,4780
|
|
20230804,134200,4628780400,25100,25100,25150,25100,1412
|
|
20230804,134100,4593337750,25100,25100,25150,25100,125
|
|
20230804,134000,4590200100,25100,25100,25150,25100,722
|
|
20230804,133900,4572066700,25100,25100,25150,25100,250
|
|
20230804,133800,4565789700,25100,25100,25150,25100,230
|
|
20230804,133700,4560016650,25100,25100,25150,25100,346
|
|
20230804,133600,4551326400,25100,25100,25150,25100,250
|
|
20230804,133500,4545042800,25100,25100,25150,25100,514
|
|
20230804,133400,4532123900,25100,25100,25150,25100,294
|
|
20230804,133300,4524743850,25100,25100,25150,25100,222
|
|
20230804,133200,4519170350,25100,25150,25150,25100,75
|
|
20230804,133100,4517287700,25150,25150,25150,25150,81
|
|
20230804,133000,4515250550,25200,25150,25200,25100,278
|
|
20230804,132900,4508266500,25100,25150,25150,25100,282
|
|
20230804,132800,4501181950,25150,25100,25150,25100,208
|
|
20230804,132700,4495957900,25100,25150,25150,25100,340
|
|
20230804,132600,4487415450,25150,25150,25150,25150,598
|
|
20230804,132500,4472375750,25150,25100,25150,25100,249
|
|
20230804,132400,4466121800,25150,25100,25150,25100,201
|
|
20230804,132300,4461075700,25100,25150,25150,25100,260
|
|
20230804,132200,4454547500,25100,25150,25150,25100,496
|
|
20230804,132100,4442073300,25150,25150,25150,25150,204
|
|
20230804,132000,4436942700,25150,25150,25200,25150,231
|
|
20230804,131900,4431131600,25150,25100,25150,25100,192
|
|
20230804,131800,4426302950,25150,25100,25150,25100,192
|
|
20230804,131700,4421480750,25100,25150,25200,25100,344
|
|
20230804,131600,4412829600,25100,25150,25150,25100,1335
|
|
20230804,131500,4379266600,25150,25150,25150,25150,562
|
|
20230804,131400,4365132300,25200,25150,25200,25150,265
|
|
20230804,131300,4358465800,25200,25150,25200,25150,266
|
|
20230804,131200,4351772300,25150,25150,25200,25150,76
|
|
20230804,131100,4349859400,25150,25150,25200,25150,553
|
|
20230804,131000,4335951400,25150,25200,25200,25150,414
|
|
20230804,130900,4325527650,25150,25150,25200,25150,288
|
|
20230804,130800,4318282200,25150,25200,25250,25150,425
|
|
20230804,130700,4307574400,25200,25200,25200,25200,42
|
|
20230804,130600,4306516000,25200,25200,25250,25200,185
|
|
20230804,130500,4301852350,25200,25250,25250,25200,276
|
|
20230804,130400,4294895150,25250,25200,25250,25200,142
|
|
20230804,130300,4291316700,25250,25200,25250,25200,180
|
|
20230804,130200,4286779250,25200,25200,25200,25200,48
|
|
20230804,130100,4285569650,25200,25250,25250,25200,262
|
|
20230804,130000,4278956000,25250,25250,25250,25250,114
|
|
20230804,125900,4276077500,25250,25250,25300,25200,335
|
|
20230804,125800,4267610900,25200,25150,25250,25150,563
|
|
20230804,125700,4253412250,25150,25150,25150,25150,0
|
|
20230804,125600,4253412250,25150,25200,25200,25150,682
|
|
20230804,125500,4236234650,25150,25150,25150,25100,1180
|
|
20230804,125400,4206564100,25150,25150,25150,25150,71
|
|
20230804,125300,4204778450,25150,25150,25150,25150,1242
|
|
20230804,125200,4173542150,25200,25150,25200,25100,1128
|
|
20230804,125100,4145172950,25150,25150,25200,25150,290
|
|
20230804,125000,4137878950,25150,25150,25200,25150,1520
|
|
20230804,124900,4099647400,25150,25200,25200,25150,310
|
|
20230804,124800,4091840950,25200,25250,25250,25200,209
|
|
20230804,124700,4086574050,25250,25200,25250,25200,596
|
|
20230804,124600,4071549350,25200,25200,25250,25200,2013
|
|
20230804,124500,4020820650,25200,25200,25250,25200,61
|
|
20230804,124400,4019283400,25250,25250,25250,25200,1446
|
|
20230804,124300,3982780550,25300,25250,25300,25250,1033
|
|
20230804,124200,3956697250,25250,25300,25300,25250,170
|
|
20230804,124100,3952401800,25250,25250,25250,25250,0
|
|
20230804,124000,3952401800,25250,25300,25300,25250,71
|
|
20230804,123900,3950606050,25300,25250,25300,25250,114
|
|
20230804,123800,3947725550,25300,25300,25300,25250,76
|
|
20230804,123700,3945806200,25300,25250,25300,25250,328
|
|
20230804,123600,3937507850,25300,25250,25300,25250,62
|
|
20230804,123500,3935940900,25250,25250,25300,25250,157
|
|
20230804,123400,3931976150,25250,25250,25250,25250,42
|
|
20230804,123300,3930915650,25250,25300,25350,25250,924
|
|
20230804,123200,3907545100,25300,25300,25300,25300,44
|
|
20230804,123100,3906431900,25350,25350,25350,25350,32
|
|
20230804,123000,3905620700,25300,25300,25300,25300,13
|
|
20230804,122900,3905291800,25300,25300,25300,25300,63
|
|
20230804,122800,3903697900,25300,25300,25300,25300,165
|
|
20230804,122700,3899523400,25300,25300,25300,25250,12
|
|
20230804,122600,3899219850,25300,25300,25300,25250,73
|
|
20230804,122500,3897373200,25300,25300,25300,25250,598
|
|
20230804,122400,3882246000,25250,25250,25250,25250,44
|
|
20230804,122300,3881135000,25300,25300,25300,25300,65
|
|
20230804,122200,3879490500,25250,25300,25300,25250,130
|
|
20230804,122100,3876201850,25300,25300,25300,25300,2095
|
|
20230804,122000,3823198350,25350,25350,25350,25350,26
|
|
20230804,121900,3822539250,25350,25300,25350,25300,324
|
|
20230804,121800,3814326700,25400,25350,25400,25300,699
|
|
20230804,121700,3796640300,25350,25300,25350,25300,417
|
|
20230804,121600,3786069500,25300,25350,25350,25300,97
|
|
20230804,121500,3783613400,25300,25350,25350,25300,74
|
|
20230804,121400,3781739950,25350,25300,25350,25300,70
|
|
20230804,121300,3779967700,25300,25300,25300,25250,1581
|
|
20230804,121200,3739994650,25300,25350,25350,25300,84
|
|
20230804,121100,3737865550,25350,25350,25350,25300,37
|
|
20230804,121000,3736927650,25350,25300,25350,25300,62
|
|
20230804,120900,3735358950,25300,25300,25350,25300,105
|
|
20230804,120800,3732701050,25350,25350,25350,25350,10
|
|
20230804,120700,3732447550,25350,25350,25350,25300,112
|
|
20230804,120600,3729610350,25300,25350,25350,25300,42
|
|
20230804,120500,3728545850,25350,25350,25350,25300,88
|
|
20230804,120400,3726315200,25350,25300,25350,25300,52
|
|
20230804,120300,3724997050,25350,25300,25350,25300,234
|
|
20230804,120200,3719065200,25300,25350,25350,25300,221
|
|
20230804,120100,3713463650,25350,25350,25350,25350,141
|
|
20230804,120000,3709889300,25350,25350,25350,25300,44
|
|
20230804,115900,3708775000,25300,25300,25300,25300,7
|
|
20230804,115800,3708597900,25350,25300,25350,25300,74
|
|
20230804,115700,3706724150,25300,25300,25300,25300,61
|
|
20230804,115600,3705180850,25300,25350,25350,25300,10
|
|
20230804,115500,3704927800,25300,25300,25350,25300,148
|
|
20230804,115400,3701181600,25300,25300,25300,25300,7
|
|
20230804,115300,3701004500,25350,25300,25350,25300,2
|
|
20230804,115200,3700953850,25300,25300,25350,25300,636
|
|
20230804,115100,3684861650,25350,25300,25350,25300,368
|
|
20230804,115000,3675548250,25300,25300,25350,25300,96
|
|
20230804,114900,3673117950,25300,25300,25350,25300,120
|
|
20230804,114800,3670081750,25350,25350,25350,25350,11
|
|
20230804,114700,3669802900,25350,25350,25350,25350,58
|
|
20230804,114600,3668332600,25300,25300,25300,25300,188
|
|
20230804,114500,3663576200,25300,25300,25300,25300,4
|
|
20230804,114400,3663475000,25300,25350,25350,25300,49
|
|
20230804,114300,3662232900,25350,25300,25350,25300,4
|
|
20230804,114200,3662131550,25300,25300,25300,25250,265
|
|
20230804,114100,3655427200,25300,25300,25300,25300,292
|
|
20230804,114000,3648039600,25250,25250,25300,25250,95
|
|
20230804,113900,3645640250,25250,25250,25300,25250,126
|
|
20230804,113800,3642456700,25300,25300,25300,25250,40
|
|
20230804,113700,3641446100,25300,25250,25300,25250,521
|
|
20230804,113600,3628290800,25250,25300,25350,25250,2041
|
|
20230804,113500,3576693750,25300,25300,25350,25300,2145
|
|
20230804,113400,3522423800,25350,25350,25350,25350,8
|
|
20230804,113300,3522221000,25350,25350,25350,25300,198
|
|
20230804,113200,3517205250,25300,25350,25400,25300,592
|
|
20230804,113100,3502218200,25350,25350,25350,25350,79
|
|
20230804,113000,3500215550,25400,25350,25400,25350,2306
|
|
20230804,112900,3441660450,25350,25400,25400,25350,3197
|
|
20230804,112800,3360582800,25400,25400,25450,25400,158
|
|
20230804,112700,3356567950,25450,25400,25450,25400,62
|
|
20230804,112600,3354991900,25400,25400,25400,25400,553
|
|
20230804,112500,3340945700,25400,25450,25450,25400,80
|
|
20230804,112400,3338911900,25450,25450,25450,25450,167
|
|
20230804,112300,3334661750,25400,25400,25450,25400,114
|
|
20230804,112200,3331764650,25400,25400,25450,25400,72
|
|
20230804,112100,3329934550,25400,25400,25400,25400,1
|
|
20230804,112000,3329909150,25400,25400,25400,25400,822
|
|
20230804,111900,3309030350,25350,25350,25400,25350,58
|
|
20230804,111800,3307559750,25350,25350,25400,25350,636
|
|
20230804,111700,3291416650,25350,25400,25450,25350,2824
|
|
20230804,111600,3219692650,25400,25450,25450,25400,2133
|
|
20230804,111500,3165408550,25450,25500,25500,25450,48
|
|
20230804,111400,3164186450,25500,25500,25500,25500,151
|
|
20230804,111300,3160335950,25500,25500,25500,25500,1141
|
|
20230804,111200,3131240450,25500,25500,25550,25500,211
|
|
20230804,111100,3125859700,25500,25550,25550,25500,69
|
|
20230804,111000,3124098600,25550,25550,25550,25550,15
|
|
20230804,110900,3123715350,25550,25500,25550,25500,448
|
|
20230804,110800,3112279100,25500,25650,25650,25500,1708
|
|
20230804,110700,3068564950,25650,25650,25650,25650,1
|
|
20230804,110600,3068539300,25650,25650,25650,25600,43
|
|
20230804,110500,3067436500,25650,25600,25650,25600,30
|
|
20230804,110400,3066667250,25600,25600,25600,25600,180
|
|
20230804,110300,3062059250,25550,25600,25600,25550,320
|
|
20230804,110200,3053871350,25550,25550,25600,25550,231
|
|
20230804,110100,3047962200,25600,25600,25600,25600,17
|
|
20230804,110000,3047527000,25600,25600,25600,25600,45
|
|
20230804,105900,3046375000,25600,25550,25600,25550,216
|
|
20230804,105800,3040845700,25600,25650,25650,25600,245
|
|
20230804,105700,3034572100,25600,25550,25600,25550,42
|
|
20230804,105600,3033497750,25550,25600,25600,25550,1761
|
|
20230804,105500,2988464450,25550,25550,25600,25550,732
|
|
20230804,105400,2969726850,25600,25550,25600,25550,17
|
|
20230804,105300,2969292300,25600,25600,25600,25550,106
|
|
20230804,105200,2966581200,25550,25600,25600,25550,61
|
|
20230804,105100,2965020350,25600,25600,25600,25600,200
|
|
20230804,105000,2959900350,25550,25550,25600,25550,43
|
|
20230804,104900,2958801200,25600,25650,25650,25550,42
|
|
20230804,104800,2957726150,25650,25600,25650,25600,57
|
|
20230804,104700,2956266750,25550,25600,25650,25550,761
|
|
20230804,104600,2936786250,25600,25600,25600,25600,3
|
|
20230804,104500,2936709450,25600,25650,25650,25600,16
|
|
20230804,104400,2936299250,25650,25600,25650,25600,31
|
|
20230804,104300,2935504150,25600,25600,25600,25600,0
|
|
20230804,104200,2935504150,25600,25650,25650,25600,8
|
|
20230804,104100,2935299300,25650,25650,25650,25600,1069
|
|
20230804,104000,2907920750,25650,25650,25650,25650,193
|
|
20230804,103900,2902970300,25650,25650,25650,25600,41
|
|
20230804,103800,2901919000,25600,25600,25600,25600,0
|
|
20230804,103700,2901919000,25600,25600,25600,25600,327
|
|
20230804,103600,2893547800,25550,25550,25600,25550,2375
|
|
20230804,103500,2832749700,25550,25500,25550,25500,473
|
|
20230804,103400,2820664750,25550,25550,25550,25550,0
|
|
20230804,103300,2820664750,25550,25550,25550,25500,60
|
|
20230804,103200,2819132750,25500,25550,25550,25500,163
|
|
20230804,103100,2814968450,25550,25550,25550,25550,56
|
|
20230804,103000,2813537650,25550,25550,25550,25550,27
|
|
20230804,102900,2812847800,25450,25500,25500,25450,200
|
|
20230804,102800,2807754400,25500,25500,25500,25500,37
|
|
20230804,102700,2806810900,25500,25550,25550,25500,1555
|
|
20230804,102600,2767148800,25550,25500,25550,25500,100
|
|
20230804,102500,2764594000,25550,25550,25550,25500,656
|
|
20230804,102400,2747835700,25550,25600,25600,25550,2600
|
|
20230804,102300,2681377350,25600,25550,25600,25550,37
|
|
20230804,102200,2680430300,25600,25550,25600,25550,485
|
|
20230804,102100,2668014850,25550,25550,25550,25550,0
|
|
20230804,102000,2668014850,25550,25550,25550,25550,49
|
|
20230804,101900,2666762900,25550,25600,25600,25550,262
|
|
20230804,101800,2660056050,25600,25550,25600,25550,190
|
|
20230804,101700,2655196450,25550,25600,25600,25550,3
|
|
20230804,101600,2655119700,25600,25600,25600,25600,712
|
|
20230804,101500,2636892500,25600,25600,25600,25600,3
|
|
20230804,101400,2636815700,25550,25600,25650,25550,269
|
|
20230804,101300,2629928800,25600,25600,25600,25600,985
|
|
20230804,101200,2604712800,25600,25600,25600,25600,0
|
|
20230804,101100,2604712800,25600,25600,25600,25600,138
|
|
20230804,101000,2601180000,25600,25700,25700,25500,1134
|
|
20230804,100900,2572176100,25650,25650,25700,25550,626
|
|
20230804,100800,2556105700,25650,25650,25650,25600,311
|
|
20230804,100700,2548128600,25600,25550,25600,25550,901
|
|
20230804,100600,2525093050,25550,25500,25550,25500,249
|
|
20230804,100500,2518743300,25500,25550,25550,25450,309
|
|
20230804,100400,2510875150,25500,25550,25550,25500,2426
|
|
20230804,100300,2448993150,25550,25500,25550,25500,108
|
|
20230804,100200,2446234250,25500,25600,25600,25500,1722
|
|
20230804,100100,2402171050,25600,25550,25600,25550,537
|
|
20230804,100000,2388450650,25550,25550,25600,25500,351
|
|
20230804,095900,2379481400,25500,25500,25500,25500,240
|
|
20230804,095800,2373361400,25500,25500,25500,25500,1
|
|
20230804,095700,2373335900,25450,25500,25500,25450,31
|
|
20230804,095600,2372545450,25500,25500,25550,25450,35
|
|
20230804,095500,2371652950,25450,25450,25550,25450,415
|
|
20230804,095400,2361055400,25450,25550,25550,25450,248
|
|
20230804,095300,2354725250,25450,25500,25500,25450,316
|
|
20230804,095200,2346669250,25500,25550,25550,25500,115
|
|
20230804,095100,2343736400,25500,25550,25550,25500,1935
|
|
20230804,095000,2294298150,25450,25450,25550,25400,2181
|
|
20230804,094900,2238784850,25500,25550,25550,25450,1146
|
|
20230804,094800,2209565950,25550,25600,25600,25550,850
|
|
20230804,094700,2187844100,25650,25650,25650,25600,1994
|
|
20230804,094600,2136765150,25600,25700,25750,25600,2183
|
|
20230804,094500,2080800650,25700,25700,25800,25700,204
|
|
20230804,094400,2075557750,25700,25800,25800,25650,410
|
|
20230804,094300,2065040450,25650,25700,25700,25650,862
|
|
20230804,094200,2042888500,25750,25750,25750,25750,1367
|
|
20230804,094100,2007688250,25750,25750,25750,25750,52
|
|
20230804,094000,2006349250,25750,25900,25900,25750,605
|
|
20230804,093900,1990765750,25900,25900,25900,25750,1025
|
|
20230804,093800,1964268650,25900,25800,25900,25800,104
|
|
20230804,093700,1961585150,25800,25900,25900,25800,832
|
|
20230804,093600,1940104300,25850,25800,25850,25800,266
|
|
20230804,093500,1933231250,25800,25900,25900,25800,21
|
|
20230804,093400,1932688750,25900,25900,25900,25900,59
|
|
20230804,093300,1931160650,25750,25800,25800,25750,471
|
|
20230804,093200,1919011400,25800,25900,25950,25800,995
|
|
20230804,093100,1893278400,25950,26000,26000,25950,143
|
|
20230804,093000,1889566200,25950,25900,25950,25900,2
|
|
20230804,092900,1889514350,25900,26000,26000,25900,54
|
|
20230804,092800,1888110850,26000,25900,26000,25900,165
|
|
20230804,092700,1883829750,25900,25850,25900,25800,488
|
|
20230804,092600,1871202450,25850,25850,25900,25750,551
|
|
20230804,092500,1856975300,25900,25800,25900,25800,146
|
|
20230804,092400,1853202100,25800,25950,25950,25700,4919
|
|
20230804,092300,1725885650,25950,26100,26100,25900,1762
|
|
20230804,092200,1680111650,26050,26150,26200,26000,2080
|
|
20230804,092100,1625882600,26150,26150,26150,26150,279
|
|
20230804,092000,1618586750,26150,26150,26200,26150,213
|
|
20230804,091900,1613016600,26150,26150,26150,26100,151
|
|
20230804,091800,1609074600,26150,26150,26150,26100,750
|
|
20230804,091700,1589468800,26200,26300,26350,26150,1031
|
|
20230804,091600,1562377800,26300,26300,26300,26250,709
|
|
20230804,091500,1543760800,26300,26350,26400,26300,635
|
|
20230804,091400,1527051700,26350,26400,26400,26300,650
|
|
20230804,091300,1509931850,26400,26350,26400,26350,157
|
|
20230804,091200,1505793700,26350,26250,26350,26250,29
|
|
20230804,091100,1505029850,26200,26250,26300,26200,2217
|
|
20230804,091000,1446753450,26250,26200,26250,26200,1530
|
|
20230804,090900,1406598850,26200,26250,26300,25950,8808
|
|
20230804,090800,1177150600,26300,26500,26550,26300,3543
|
|
20230804,090700,1083659050,26500,26550,26700,26450,3022
|
|
20230804,090600,1003605100,26550,26700,26700,26550,607
|
|
20230804,090500,987453600,26700,26550,26750,26450,11743
|
|
20230804,090400,676248900,26500,26600,26650,26450,5761
|
|
20230804,090300,523346850,26700,26750,26850,26600,2613
|
|
20230804,090200,453542950,26750,26600,26850,26600,5574
|
|
20230804,090100,304246150,26650,26500,26700,26500,2511
|
|
20230804,090000,237460650,26500,26500,26650,26450,8255
|