577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,183400,1430506750,20250,20250,20250,20250,665
|
|
20230808,183300,1430506750,20250,20250,20250,20250,0
|
|
20230808,183200,1430506750,20250,20250,20250,20250,0
|
|
20230808,183100,1430506750,20250,20250,20250,20250,0
|
|
20230808,183000,1430506750,20250,20250,20250,20250,0
|
|
20230808,182900,1430506750,20250,20250,20250,20250,0
|
|
20230808,182800,1430506750,20250,20250,20250,20250,0
|
|
20230808,182700,1430506750,20250,20250,20250,20250,0
|
|
20230808,182600,1430506750,20250,20250,20250,20250,0
|
|
20230808,182500,1430506750,20250,20250,20250,20250,0
|
|
20230808,182400,1430506750,20250,20250,20250,20250,0
|
|
20230808,182300,1430506750,20250,20250,20250,20250,0
|
|
20230808,182200,1430506750,20250,20250,20250,20250,0
|
|
20230808,182100,1430506750,20250,20250,20250,20250,0
|
|
20230808,182000,1430506750,20250,20250,20250,20250,0
|
|
20230808,181900,1430506750,20250,20250,20250,20250,0
|
|
20230808,181800,1430506750,20250,20250,20250,20250,0
|
|
20230808,181700,1430506750,20250,20250,20250,20250,0
|
|
20230808,181600,1430506750,20250,20250,20250,20250,0
|
|
20230808,181500,1430506750,20250,20250,20250,20250,0
|
|
20230808,181400,1430506750,20250,20250,20250,20250,0
|
|
20230808,181300,1430506750,20250,20250,20250,20250,0
|
|
20230808,181200,1430506750,20250,20250,20250,20250,0
|
|
20230808,181100,1430506750,20250,20250,20250,20250,0
|
|
20230808,181000,1430506750,20250,20250,20250,20250,0
|
|
20230808,180900,1430506750,20250,20250,20250,20250,0
|
|
20230808,180800,1430506750,20250,20250,20250,20250,0
|
|
20230808,180700,1430506750,20250,20250,20250,20250,0
|
|
20230808,180600,1430506750,20250,20250,20250,20250,0
|
|
20230808,180500,1430506750,20250,20250,20250,20250,0
|
|
20230808,180400,1430506750,20250,20250,20250,20250,665
|
|
20230808,180300,1430506750,20250,20250,20250,20250,0
|
|
20230808,180200,1430506750,20250,20250,20250,20250,0
|
|
20230808,180100,1430506750,20250,20250,20250,20250,0
|
|
20230808,180000,1430506750,20250,20250,20250,20250,0
|
|
20230808,175900,1430506750,20250,20250,20250,20250,0
|
|
20230808,175800,1430506750,20250,20250,20250,20250,0
|
|
20230808,175700,1430506750,20250,20250,20250,20250,0
|
|
20230808,175600,1430506750,20250,20250,20250,20250,0
|
|
20230808,175500,1430506750,20250,20250,20250,20250,0
|
|
20230808,175400,1430506750,20250,20250,20250,20250,0
|
|
20230808,175300,1430506750,20250,20250,20250,20250,0
|
|
20230808,175200,1430506750,20250,20250,20250,20250,0
|
|
20230808,175100,1430506750,20250,20250,20250,20250,0
|
|
20230808,175000,1430506750,20250,20250,20250,20250,0
|
|
20230808,174900,1430506750,20250,20250,20250,20250,0
|
|
20230808,174800,1430506750,20250,20250,20250,20250,0
|
|
20230808,174700,1430506750,20250,20250,20250,20250,0
|
|
20230808,174600,1430506750,20250,20250,20250,20250,0
|
|
20230808,174500,1430506750,20250,20250,20250,20250,0
|
|
20230808,174400,1430506750,20250,20250,20250,20250,0
|
|
20230808,174300,1430506750,20250,20250,20250,20250,0
|
|
20230808,174200,1430506750,20250,20250,20250,20250,0
|
|
20230808,174100,1430506750,20250,20250,20250,20250,0
|
|
20230808,174000,1430506750,20250,20250,20250,20250,0
|
|
20230808,173900,1430506750,20250,20250,20250,20250,0
|
|
20230808,173800,1430506750,20250,20250,20250,20250,0
|
|
20230808,173700,1430506750,20250,20250,20250,20250,0
|
|
20230808,173600,1430506750,20250,20250,20250,20250,0
|
|
20230808,173500,1430506750,20250,20250,20250,20250,0
|
|
20230808,173400,1430506750,20250,20250,20250,20250,665
|
|
20230808,173300,1430506750,20250,20250,20250,20250,0
|
|
20230808,173200,1430506750,20250,20250,20250,20250,0
|
|
20230808,173100,1430506750,20250,20250,20250,20250,0
|
|
20230808,173000,1430506750,20250,20250,20250,20250,0
|
|
20230808,172900,1430506750,20250,20250,20250,20250,0
|
|
20230808,172800,1430506750,20250,20250,20250,20250,0
|
|
20230808,172700,1430506750,20250,20250,20250,20250,0
|
|
20230808,172600,1430506750,20250,20250,20250,20250,0
|
|
20230808,172500,1430506750,20250,20250,20250,20250,0
|
|
20230808,172400,1430506750,20250,20250,20250,20250,0
|
|
20230808,172300,1430506750,20250,20250,20250,20250,0
|
|
20230808,172200,1430506750,20250,20250,20250,20250,0
|
|
20230808,172100,1430506750,20250,20250,20250,20250,0
|
|
20230808,172000,1430506750,20250,20250,20250,20250,0
|
|
20230808,171900,1430506750,20250,20250,20250,20250,0
|
|
20230808,171800,1430506750,20250,20250,20250,20250,0
|
|
20230808,171700,1430506750,20250,20250,20250,20250,0
|
|
20230808,171600,1430506750,20250,20250,20250,20250,0
|
|
20230808,171500,1430506750,20250,20250,20250,20250,0
|
|
20230808,171400,1430506750,20250,20250,20250,20250,0
|
|
20230808,171300,1430506750,20250,20250,20250,20250,0
|
|
20230808,171200,1430506750,20250,20250,20250,20250,0
|
|
20230808,171100,1430506750,20250,20250,20250,20250,0
|
|
20230808,171000,1430506750,20250,20250,20250,20250,0
|
|
20230808,170900,1430506750,20250,20250,20250,20250,0
|
|
20230808,170800,1430506750,20250,20250,20250,20250,0
|
|
20230808,170700,1430506750,20250,20250,20250,20250,0
|
|
20230808,170600,1430506750,20250,20250,20250,20250,0
|
|
20230808,170500,1430506750,20250,20250,20250,20250,0
|
|
20230808,170400,1430506750,20250,20250,20250,20250,665
|
|
20230808,170300,1430506750,20250,20250,20250,20250,0
|
|
20230808,170200,1430506750,20250,20250,20250,20250,0
|
|
20230808,170100,1430506750,20250,20250,20250,20250,0
|
|
20230808,170000,1430506750,20250,20250,20250,20250,0
|
|
20230808,165900,1430506750,20250,20250,20250,20250,0
|
|
20230808,165800,1430506750,20250,20250,20250,20250,0
|
|
20230808,165700,1430506750,20250,20250,20250,20250,0
|
|
20230808,165600,1430506750,20250,20250,20250,20250,0
|
|
20230808,165500,1430506750,20250,20250,20250,20250,0
|
|
20230808,165400,1430506750,20250,20250,20250,20250,0
|
|
20230808,165300,1430506750,20250,20250,20250,20250,0
|
|
20230808,165200,1430506750,20250,20250,20250,20250,0
|
|
20230808,165100,1430506750,20250,20250,20250,20250,0
|
|
20230808,165000,1430506750,20250,20250,20250,20250,0
|
|
20230808,164900,1430506750,20250,20250,20250,20250,0
|
|
20230808,164800,1430506750,20250,20250,20250,20250,0
|
|
20230808,164700,1430506750,20250,20250,20250,20250,0
|
|
20230808,164600,1430506750,20250,20250,20250,20250,0
|
|
20230808,164500,1430506750,20250,20250,20250,20250,0
|
|
20230808,164400,1430506750,20250,20250,20250,20250,0
|
|
20230808,164300,1430506750,20250,20250,20250,20250,0
|
|
20230808,164200,1430506750,20250,20250,20250,20250,0
|
|
20230808,164100,1430506750,20250,20250,20250,20250,0
|
|
20230808,164000,1430506750,20250,20250,20250,20250,0
|
|
20230808,163900,1430506750,20250,20250,20250,20250,0
|
|
20230808,163800,1430506750,20250,20250,20250,20250,0
|
|
20230808,163700,1430506750,20250,20250,20250,20250,0
|
|
20230808,163600,1430506750,20250,20250,20250,20250,0
|
|
20230808,163500,1430506750,20250,20250,20250,20250,0
|
|
20230808,163400,1430506750,20250,20250,20250,20250,665
|
|
20230808,163300,1430506750,20250,20250,20250,20250,0
|
|
20230808,163200,1430506750,20250,20250,20250,20250,0
|
|
20230808,163100,1430506750,20250,20250,20250,20250,0
|
|
20230808,163000,1430506750,20250,20250,20250,20250,0
|
|
20230808,162900,1430506750,20250,20250,20250,20250,0
|
|
20230808,162800,1430506750,20250,20250,20250,20250,0
|
|
20230808,162700,1430506750,20250,20250,20250,20250,0
|
|
20230808,162600,1430506750,20250,20250,20250,20250,0
|
|
20230808,162500,1430506750,20250,20250,20250,20250,0
|
|
20230808,162400,1430506750,20250,20250,20250,20250,0
|
|
20230808,162300,1430506750,20250,20250,20250,20250,0
|
|
20230808,162200,1430506750,20250,20250,20250,20250,0
|
|
20230808,162100,1430506750,20250,20250,20250,20250,0
|
|
20230808,162000,1430506750,20250,20250,20250,20250,0
|
|
20230808,161900,1430506750,20250,20250,20250,20250,0
|
|
20230808,161800,1430506750,20250,20250,20250,20250,0
|
|
20230808,161700,1430506750,20250,20250,20250,20250,0
|
|
20230808,161600,1430506750,20250,20250,20250,20250,0
|
|
20230808,161500,1430506750,20250,20250,20250,20250,0
|
|
20230808,161400,1430506750,20250,20250,20250,20250,0
|
|
20230808,161300,1430506750,20250,20250,20250,20250,0
|
|
20230808,161200,1430506750,20250,20250,20250,20250,0
|
|
20230808,161100,1430506750,20250,20250,20250,20250,0
|
|
20230808,161000,1430506750,20250,20250,20250,20250,0
|
|
20230808,160900,1430506750,20250,20250,20250,20250,0
|
|
20230808,160800,1430506750,20250,20250,20250,20250,0
|
|
20230808,160700,1430506750,20250,20250,20250,20250,0
|
|
20230808,160600,1430506750,20250,20250,20250,20250,0
|
|
20230808,160500,1430506750,20250,20250,20250,20250,0
|
|
20230808,160400,1430506750,20250,20250,20250,20250,665
|
|
20230808,160300,1430506750,20250,20250,20250,20250,0
|
|
20230808,160200,1430506750,20250,20250,20250,20250,0
|
|
20230808,160100,1430506750,20250,20250,20250,20250,0
|
|
20230808,160000,1430506750,20250,20250,20250,20250,0
|
|
20230808,155900,1430506750,20250,20250,20250,20250,0
|
|
20230808,155800,1430506750,20250,20250,20250,20250,0
|
|
20230808,155700,1430506750,20250,20250,20250,20250,0
|
|
20230808,155600,1430506750,20250,20250,20250,20250,0
|
|
20230808,155500,1430506750,20250,20250,20250,20250,0
|
|
20230808,155400,1430506750,20250,20250,20250,20250,0
|
|
20230808,155300,1430506750,20250,20250,20250,20250,0
|
|
20230808,155200,1430506750,20250,20250,20250,20250,0
|
|
20230808,155100,1430506750,20250,20250,20250,20250,0
|
|
20230808,155000,1430506750,20250,20250,20250,20250,0
|
|
20230808,154900,1430506750,20250,20250,20250,20250,0
|
|
20230808,154800,1430506750,20250,20250,20250,20250,0
|
|
20230808,154700,1430506750,20250,20250,20250,20250,0
|
|
20230808,154600,1430506750,20250,20250,20250,20250,0
|
|
20230808,154500,1430506750,20250,20250,20250,20250,0
|
|
20230808,154400,1430506750,20250,20250,20250,20250,0
|
|
20230808,154300,1430506750,20250,20250,20250,20250,0
|
|
20230808,154200,1430506750,20250,20250,20250,20250,0
|
|
20230808,154100,1430506750,20250,20250,20250,20250,0
|
|
20230808,154000,1430506750,20250,20250,20250,20250,0
|
|
20230808,153900,1430506750,20250,20250,20250,20250,0
|
|
20230808,153800,1430506750,20250,20250,20250,20250,0
|
|
20230808,153700,1430506750,20250,20250,20250,20250,0
|
|
20230808,153600,1430506750,20250,20250,20250,20250,0
|
|
20230808,153500,1430506750,20250,20250,20250,20250,0
|
|
20230808,153400,1430506750,20250,20250,20250,20250,665
|
|
20230808,153300,1430506750,20250,20250,20250,20250,0
|
|
20230808,153200,1430506750,20250,20250,20250,20250,0
|
|
20230808,153100,1430506750,20250,20250,20250,20250,0
|
|
20230808,153000,1430506750,20250,20250,20250,20250,665
|
|
20230808,152900,1417040500,20300,20300,20300,20300,0
|
|
20230808,152800,1417040500,20300,20300,20300,20300,0
|
|
20230808,152700,1417040500,20300,20300,20300,20300,0
|
|
20230808,152600,1417040500,20300,20300,20300,20300,0
|
|
20230808,152500,1417040500,20300,20300,20300,20300,0
|
|
20230808,152400,1417040500,20300,20300,20300,20300,0
|
|
20230808,152300,1417040500,20300,20300,20300,20300,0
|
|
20230808,152200,1417040500,20300,20300,20300,20300,0
|
|
20230808,152100,1417040500,20300,20300,20300,20300,0
|
|
20230808,152000,1417040500,20300,20300,20300,20300,0
|
|
20230808,151900,1417040500,20300,20300,20350,20250,435
|
|
20230808,151800,1408220900,20350,20300,20350,20300,178
|
|
20230808,151700,1404601550,20350,20250,20350,20250,71
|
|
20230808,151600,1403160200,20300,20300,20300,20300,29
|
|
20230808,151500,1402571500,20250,20350,20350,20250,35
|
|
20230808,151400,1401862600,20300,20250,20300,20250,8
|
|
20230808,151300,1401700550,20250,20250,20250,20250,271
|
|
20230808,151200,1396212800,20250,20300,20300,20250,4
|
|
20230808,151100,1396131650,20300,20250,20300,20250,58
|
|
20230808,151000,1394956850,20250,20250,20250,20250,1
|
|
20230808,150900,1394936600,20350,20250,20350,20250,118
|
|
20230808,150800,1392546250,20250,20250,20300,20250,61
|
|
20230808,150700,1391308750,20250,20200,20250,20200,52
|
|
20230808,150600,1390255800,20250,20350,20350,20250,43
|
|
20230808,150500,1389384350,20250,20300,20300,20250,28
|
|
20230808,150400,1388816300,20250,20300,20300,20250,3
|
|
20230808,150300,1388755500,20250,20250,20250,20250,1
|
|
20230808,150200,1388735250,20200,20250,20250,20200,250
|
|
20230808,150100,1383679950,20300,20300,20300,20300,1
|
|
20230808,150000,1383659650,20250,20250,20250,20250,311
|
|
20230808,145900,1377361900,20250,20250,20300,20250,750
|
|
20230808,145800,1362174050,20250,20300,20300,20250,26
|
|
20230808,145700,1361647500,20250,20250,20250,20250,82
|
|
20230808,145600,1359987000,20250,20300,20300,20250,2
|
|
20230808,145500,1359946450,20350,20200,20350,20200,748
|
|
20230808,145400,1344798650,20250,20250,20250,20250,516
|
|
20230808,145300,1334349650,20300,20300,20300,20300,0
|
|
20230808,145200,1334349650,20300,20300,20300,20300,455
|
|
20230808,145100,1325113150,20300,20300,20300,20300,135
|
|
20230808,145000,1322372650,20350,20300,20350,20300,468
|
|
20230808,144900,1312871600,20250,20250,20250,20250,58
|
|
20230808,144800,1311697100,20250,20200,20250,20200,182
|
|
20230808,144700,1308011650,20200,20200,20200,20200,1
|
|
20230808,144600,1307991450,20250,20250,20250,20250,42
|
|
20230808,144500,1307140950,20250,20250,20250,20250,29
|
|
20230808,144400,1306553700,20250,20250,20250,20250,2
|
|
20230808,144300,1306513200,20300,20200,20300,20200,335
|
|
20230808,144200,1299734600,20250,20250,20250,20250,27
|
|
20230808,144100,1299187850,20250,20200,20250,20200,101
|
|
20230808,144000,1297142650,20200,20250,20250,20200,153
|
|
20230808,143900,1294044500,20200,20200,20200,20200,0
|
|
20230808,143800,1294044500,20200,20250,20300,20200,89
|
|
20230808,143700,1292243050,20250,20200,20250,20200,12
|
|
20230808,143600,1292000100,20200,20200,20200,20200,101
|
|
20230808,143500,1289959900,20250,20250,20250,20250,333
|
|
20230808,143400,1283216650,20300,20300,20300,20300,9
|
|
20230808,143300,1283033950,20300,20250,20300,20250,63
|
|
20230808,143200,1281758150,20250,20250,20250,20250,2
|
|
20230808,143100,1281717650,20300,20300,20300,20250,63
|
|
20230808,143000,1280441800,20300,20300,20300,20300,1
|
|
20230808,142900,1280421500,20250,20250,20250,20250,0
|
|
20230808,142800,1280421500,20250,20300,20300,20250,417
|
|
20230808,142700,1271956550,20350,20350,20350,20350,2
|
|
20230808,142600,1271915850,20300,20300,20300,20300,2
|
|
20230808,142500,1271875250,20300,20300,20300,20250,232
|
|
20230808,142400,1267176950,20300,20300,20300,20300,0
|
|
20230808,142300,1267176950,20300,20300,20300,20300,25
|
|
20230808,142200,1266669450,20300,20300,20300,20300,0
|
|
20230808,142100,1266669450,20300,20300,20300,20300,0
|
|
20230808,142000,1266669450,20300,20300,20300,20300,1
|
|
20230808,141900,1266649150,20300,20300,20300,20300,0
|
|
20230808,141800,1266649150,20300,20300,20300,20300,25
|
|
20230808,141700,1266141650,20300,20300,20300,20300,0
|
|
20230808,141600,1266141650,20300,20300,20300,20300,5
|
|
20230808,141500,1266040150,20300,20300,20300,20300,0
|
|
20230808,141400,1266040150,20300,20300,20300,20300,1
|
|
20230808,141300,1266019850,20250,20250,20250,20250,0
|
|
20230808,141200,1266019850,20250,20250,20250,20250,0
|
|
20230808,141100,1266019850,20250,20300,20300,20250,609
|
|
20230808,141000,1253685100,20300,20300,20300,20300,51
|
|
20230808,140900,1252649800,20350,20350,20350,20350,1
|
|
20230808,140800,1252629450,20300,20300,20300,20300,1
|
|
20230808,140700,1252609150,20300,20250,20300,20250,3
|
|
20230808,140600,1252548350,20250,20250,20250,20250,1
|
|
20230808,140500,1252528100,20350,20300,20350,20300,280
|
|
20230808,140400,1246842150,20300,20300,20300,20300,110
|
|
20230808,140300,1244609150,20300,20350,20350,20300,71
|
|
20230808,140200,1243166850,20350,20350,20350,20350,11
|
|
20230808,140100,1242943000,20350,20350,20350,20350,50
|
|
20230808,140000,1241925500,20350,20350,20350,20350,0
|
|
20230808,135900,1241925500,20350,20350,20350,20350,0
|
|
20230808,135800,1241925500,20350,20350,20350,20350,2
|
|
20230808,135700,1241884800,20350,20350,20350,20350,110
|
|
20230808,135600,1239646300,20350,20350,20350,20350,7
|
|
20230808,135500,1239503850,20350,20300,20350,20300,2
|
|
20230808,135400,1239463200,20350,20350,20350,20350,18
|
|
20230808,135300,1239096900,20350,20350,20350,20350,50
|
|
20230808,135200,1238079400,20400,20300,20400,20300,223
|
|
20230808,135100,1233541100,20350,20350,20350,20350,0
|
|
20230808,135000,1233541100,20350,20350,20350,20350,10
|
|
20230808,134900,1233337600,20300,20350,20350,20300,3
|
|
20230808,134800,1233276600,20350,20350,20350,20350,0
|
|
20230808,134700,1233276600,20350,20350,20350,20350,0
|
|
20230808,134600,1233276600,20350,20350,20350,20350,51
|
|
20230808,134500,1232238750,20300,20300,20300,20300,242
|
|
20230808,134400,1227326150,20300,20300,20300,20300,0
|
|
20230808,134300,1227326150,20300,20300,20300,20300,1
|
|
20230808,134200,1227305850,20250,20250,20250,20250,0
|
|
20230808,134100,1227305850,20250,20250,20250,20250,1
|
|
20230808,134000,1227285600,20250,20250,20250,20250,10
|
|
20230808,133900,1227083100,20250,20250,20250,20250,1
|
|
20230808,133800,1227062850,20250,20250,20250,20250,493
|
|
20230808,133700,1217079600,20200,20200,20200,20200,7
|
|
20230808,133600,1216938200,20250,20250,20250,20250,518
|
|
20230808,133500,1206448700,20250,20300,20350,20250,5997
|
|
20230808,133400,1084689150,20300,20350,20350,20300,150
|
|
20230808,133300,1081641650,20350,20350,20350,20350,1001
|
|
20230808,133200,1061271300,20350,20350,20350,20350,1
|
|
20230808,133100,1061250950,20350,20350,20350,20350,0
|
|
20230808,133000,1061250950,20350,20350,20350,20350,21
|
|
20230808,132900,1060823600,20350,20350,20350,20350,51
|
|
20230808,132800,1059785750,20400,20400,20400,20400,0
|
|
20230808,132700,1059785750,20400,20400,20400,20400,10
|
|
20230808,132600,1059581750,20350,20350,20400,20350,861
|
|
20230808,132500,1042059400,20400,20400,20400,20400,0
|
|
20230808,132400,1042059400,20400,20400,20400,20400,0
|
|
20230808,132300,1042059400,20400,20400,20400,20400,1
|
|
20230808,132200,1042039000,20400,20400,20400,20400,0
|
|
20230808,132100,1042039000,20400,20400,20400,20400,508
|
|
20230808,132000,1031675800,20400,20400,20400,20400,1
|
|
20230808,131900,1031655400,20350,20350,20350,20350,0
|
|
20230808,131800,1031655400,20350,20350,20350,20350,326
|
|
20230808,131700,1025021300,20350,20350,20350,20350,1
|
|
20230808,131600,1025000950,20350,20350,20350,20350,9
|
|
20230808,131500,1024817800,20350,20350,20350,20350,6
|
|
20230808,131400,1024695700,20350,20350,20350,20350,160
|
|
20230808,131300,1021439700,20350,20350,20350,20350,2
|
|
20230808,131200,1021399000,20350,20350,20350,20350,0
|
|
20230808,131100,1021399000,20350,20350,20350,20350,0
|
|
20230808,131000,1021399000,20350,20350,20350,20350,215
|
|
20230808,130900,1017023750,20350,20350,20350,20350,0
|
|
20230808,130800,1017023750,20350,20350,20350,20350,10
|
|
20230808,130700,1016820250,20400,20400,20400,20400,1
|
|
20230808,130600,1016799850,20350,20350,20350,20350,0
|
|
20230808,130500,1016799850,20350,20400,20400,20350,11
|
|
20230808,130400,1016575500,20400,20400,20400,20400,1
|
|
20230808,130300,1016555100,20400,20400,20400,20400,0
|
|
20230808,130200,1016555100,20400,20400,20400,20400,0
|
|
20230808,130100,1016555100,20400,20400,20400,20400,0
|
|
20230808,130000,1016555100,20400,20400,20400,20400,1
|
|
20230808,125900,1016534700,20300,20350,20350,20300,50
|
|
20230808,125800,1015519400,20350,20350,20350,20350,1
|
|
20230808,125700,1015499050,20350,20350,20350,20350,2
|
|
20230808,125600,1015458350,20350,20350,20350,20350,42
|
|
20230808,125500,1014603650,20400,20400,20400,20400,1
|
|
20230808,125400,1014583250,20350,20350,20350,20350,0
|
|
20230808,125300,1014583250,20350,20350,20350,20350,0
|
|
20230808,125200,1014583250,20350,20350,20350,20350,1596
|
|
20230808,125100,982104650,20400,20450,20450,20400,233
|
|
20230808,125000,977351300,20450,20450,20450,20450,671
|
|
20230808,124900,963629350,20450,20450,20450,20450,100
|
|
20230808,124800,961584350,20450,20450,20450,20450,2
|
|
20230808,124700,961543450,20400,20400,20400,20400,0
|
|
20230808,124600,961543450,20400,20400,20400,20400,443
|
|
20230808,124500,952506250,20400,20400,20400,20400,866
|
|
20230808,124400,934839850,20400,20400,20400,20400,49
|
|
20230808,124300,933840250,20400,20400,20400,20400,1
|
|
20230808,124200,933819850,20350,20350,20400,20350,9
|
|
20230808,124100,933636650,20400,20400,20400,20400,24
|
|
20230808,124000,933147050,20400,20400,20400,20400,0
|
|
20230808,123900,933147050,20400,20400,20400,20400,0
|
|
20230808,123800,933147050,20400,20400,20400,20400,1
|
|
20230808,123700,933126650,20400,20400,20400,20400,0
|
|
20230808,123600,933126650,20400,20400,20400,20400,5
|
|
20230808,123500,933024650,20400,20400,20400,20400,1
|
|
20230808,123400,933004250,20350,20350,20350,20350,141
|
|
20230808,123300,930134900,20400,20400,20400,20400,108
|
|
20230808,123200,927931700,20400,20400,20400,20400,1
|
|
20230808,123100,927911300,20400,20400,20400,20400,0
|
|
20230808,123000,927911300,20400,20400,20400,20400,125
|
|
20230808,122900,925361300,20450,20450,20450,20450,1
|
|
20230808,122800,925340850,20450,20450,20450,20450,20
|
|
20230808,122700,924931850,20400,20400,20400,20400,482
|
|
20230808,122600,915099050,20400,20400,20400,20400,0
|
|
20230808,122500,915099050,20400,20400,20400,20400,1
|
|
20230808,122400,915078650,20400,20400,20400,20400,70
|
|
20230808,122300,913650650,20400,20400,20400,20400,102
|
|
20230808,122200,911569850,20400,20400,20400,20400,0
|
|
20230808,122100,911569850,20400,20400,20400,20400,0
|
|
20230808,122000,911569850,20400,20400,20400,20400,0
|
|
20230808,121900,911569850,20400,20350,20400,20350,71
|
|
20230808,121800,910121550,20400,20400,20400,20400,338
|
|
20230808,121700,903226350,20400,20400,20400,20400,0
|
|
20230808,121600,903226350,20400,20400,20400,20400,124
|
|
20230808,121500,900696750,20400,20400,20400,20400,148
|
|
20230808,121400,897677550,20400,20400,20400,20400,50
|
|
20230808,121300,896657550,20400,20400,20400,20400,197
|
|
20230808,121200,892638750,20400,20400,20400,20400,1
|
|
20230808,121100,892618350,20400,20400,20400,20400,0
|
|
20230808,121000,892618350,20400,20350,20400,20350,506
|
|
20230808,120900,882321000,20350,20350,20350,20350,0
|
|
20230808,120800,882321000,20350,20350,20350,20350,1
|
|
20230808,120700,882300650,20300,20300,20300,20300,0
|
|
20230808,120600,882300650,20300,20300,20300,20300,154
|
|
20230808,120500,879174450,20300,20300,20300,20300,0
|
|
20230808,120400,879174450,20300,20300,20300,20300,278
|
|
20230808,120300,873531050,20350,20350,20350,20350,1
|
|
20230808,120200,873510700,20350,20350,20350,20350,0
|
|
20230808,120100,873510700,20350,20350,20350,20350,1
|
|
20230808,120000,873490350,20350,20350,20350,20350,205
|
|
20230808,115900,869318600,20350,20350,20350,20350,0
|
|
20230808,115800,869318600,20350,20350,20350,20350,0
|
|
20230808,115700,869318600,20350,20350,20350,20350,1
|
|
20230808,115600,869298250,20300,20300,20300,20300,0
|
|
20230808,115500,869298250,20300,20300,20300,20300,1
|
|
20230808,115400,869277950,20350,20350,20350,20350,0
|
|
20230808,115300,869277950,20350,20350,20350,20350,100
|
|
20230808,115200,867242950,20350,20400,20400,20350,70
|
|
20230808,115100,865815800,20400,20400,20400,20400,28
|
|
20230808,115000,865244600,20400,20400,20400,20400,0
|
|
20230808,114900,865244600,20400,20400,20400,20400,0
|
|
20230808,114800,865244600,20400,20400,20400,20400,1
|
|
20230808,114700,865224200,20300,20300,20300,20300,1
|
|
20230808,114600,865203900,20300,20300,20300,20300,14
|
|
20230808,114500,864919700,20350,20400,20400,20350,385
|
|
20230808,114400,857082500,20400,20400,20450,20400,16
|
|
20230808,114300,856756050,20400,20400,20400,20400,1
|
|
20230808,114200,856735650,20400,20400,20400,20400,25
|
|
20230808,114100,856225650,20450,20400,20450,20400,31
|
|
20230808,114000,855593200,20400,20400,20400,20400,25
|
|
20230808,113900,855083200,20450,20450,20450,20450,0
|
|
20230808,113800,855083200,20450,20450,20450,20450,1
|
|
20230808,113700,855062750,20400,20400,20400,20400,237
|
|
20230808,113600,850227950,20400,20400,20400,20400,3
|
|
20230808,113500,850166750,20400,20400,20400,20400,42
|
|
20230808,113400,849309950,20350,20350,20350,20350,0
|
|
20230808,113300,849309950,20350,20350,20350,20350,10
|
|
20230808,113200,849106450,20350,20300,20350,20300,200
|
|
20230808,113100,845038750,20350,20350,20350,20350,137
|
|
20230808,113000,842250800,20400,20350,20400,20350,54
|
|
20230808,112900,841149250,20350,20350,20350,20350,0
|
|
20230808,112800,841149250,20350,20350,20350,20350,101
|
|
20230808,112700,839093900,20300,20300,20300,20300,0
|
|
20230808,112600,839093900,20300,20300,20300,20300,240
|
|
20230808,112500,834221900,20300,20300,20300,20300,1
|
|
20230808,112400,834201600,20250,20250,20250,20250,0
|
|
20230808,112300,834201600,20250,20250,20250,20200,15
|
|
20230808,112200,833898100,20200,20200,20200,20200,3
|
|
20230808,112100,833837500,20150,20150,20150,20150,0
|
|
20230808,112000,833837500,20150,20250,20250,20150,1050
|
|
20230808,111900,812646250,20250,20250,20250,20250,0
|
|
20230808,111800,812646250,20250,20250,20250,20250,75
|
|
20230808,111700,811127500,20200,20200,20200,20200,0
|
|
20230808,111600,811127500,20200,20250,20250,20200,155
|
|
20230808,111500,807996450,20200,20250,20250,20200,900
|
|
20230808,111400,789815500,20250,20250,20250,20250,0
|
|
20230808,111300,789815500,20250,20250,20250,20250,253
|
|
20230808,111200,784692250,20250,20250,20300,20250,71
|
|
20230808,111100,783254450,20250,20250,20250,20250,30
|
|
20230808,111000,782646950,20250,20250,20250,20250,7
|
|
20230808,110900,782505200,20300,20250,20300,20250,5
|
|
20230808,110800,782403900,20300,20200,20300,20200,264
|
|
20230808,110700,777070500,20200,20250,20250,20200,259
|
|
20230808,110600,771835500,20300,20300,20300,20300,0
|
|
20230808,110500,771835500,20300,20300,20300,20250,207
|
|
20230808,110400,767643400,20300,20300,20300,20300,0
|
|
20230808,110300,767643400,20300,20300,20300,20300,2
|
|
20230808,110200,767602800,20250,20300,20300,20250,39
|
|
20230808,110100,766812900,20300,20300,20300,20300,85
|
|
20230808,110000,765087400,20300,20300,20300,20300,1
|
|
20230808,105900,765067100,20350,20350,20350,20350,1
|
|
20230808,105800,765046750,20350,20350,20350,20350,0
|
|
20230808,105700,765046750,20350,20350,20350,20350,0
|
|
20230808,105600,765046750,20350,20350,20350,20350,201
|
|
20230808,105500,760956400,20350,20250,20350,20250,2
|
|
20230808,105400,760915800,20250,20400,20400,20200,1056
|
|
20230808,105300,739539650,20350,20350,20350,20350,84
|
|
20230808,105200,737830250,20350,20350,20350,20350,21
|
|
20230808,105100,737402900,20350,20350,20350,20350,1
|
|
20230808,105000,737382550,20350,20350,20350,20350,4
|
|
20230808,104900,737301150,20300,20300,20300,20300,0
|
|
20230808,104800,737301150,20300,20300,20300,20300,0
|
|
20230808,104700,737301150,20300,20300,20300,20300,28
|
|
20230808,104600,736732750,20350,20350,20350,20350,1
|
|
20230808,104500,736712400,20300,20300,20300,20300,50
|
|
20230808,104400,735697400,20350,20350,20350,20350,6
|
|
20230808,104300,735575300,20400,20400,20400,20400,11
|
|
20230808,104200,735350900,20300,20300,20300,20300,0
|
|
20230808,104100,735350900,20300,20300,20300,20300,0
|
|
20230808,104000,735350900,20300,20300,20300,20300,0
|
|
20230808,103900,735350900,20300,20300,20300,20300,0
|
|
20230808,103800,735350900,20300,20300,20300,20300,0
|
|
20230808,103700,735350900,20300,20300,20300,20300,105
|
|
20230808,103600,733219400,20300,20300,20300,20300,0
|
|
20230808,103500,733219400,20300,20300,20300,20300,500
|
|
20230808,103400,723069400,20300,20300,20300,20200,2023
|
|
20230808,103300,682100050,20400,20400,20400,20400,1
|
|
20230808,103200,682079650,20400,20400,20400,20400,0
|
|
20230808,103100,682079650,20400,20300,20400,20300,4
|
|
20230808,103000,681998150,20300,20300,20300,20300,0
|
|
20230808,102900,681998150,20300,20300,20300,20300,10
|
|
20230808,102800,681795150,20300,20300,20300,20300,0
|
|
20230808,102700,681795150,20300,20300,20300,20300,0
|
|
20230808,102600,681795150,20300,20300,20300,20300,1529
|
|
20230808,102500,650756450,20350,20350,20350,20350,23
|
|
20230808,102400,650288400,20350,20350,20350,20350,0
|
|
20230808,102300,650288400,20350,20350,20350,20350,432
|
|
20230808,102200,641497200,20350,20350,20350,20350,10
|
|
20230808,102100,641293700,20350,20350,20350,20350,43
|
|
20230808,102000,640418650,20400,20400,20400,20400,0
|
|
20230808,101900,640418650,20400,20400,20400,20400,2
|
|
20230808,101800,640377850,20400,20350,20400,20350,853
|
|
20230808,101700,623016800,20350,20350,20350,20350,0
|
|
20230808,101600,623016800,20350,20400,20400,20350,8
|
|
20230808,101500,622853950,20350,20400,20400,20350,227
|
|
20230808,101400,618233950,20400,20450,20450,20400,1079
|
|
20230808,101300,596215400,20450,20500,20500,20450,255
|
|
20230808,101200,591000000,20500,20500,20500,20500,119
|
|
20230808,101100,588560500,20500,20500,20500,20500,100
|
|
20230808,101000,586510500,20500,20500,20500,20500,1309
|
|
20230808,100900,559676000,20500,20450,20500,20450,6
|
|
20230808,100800,559553250,20450,20450,20450,20450,0
|
|
20230808,100700,559553250,20450,20450,20450,20450,50
|
|
20230808,100600,558530750,20450,20450,20450,20450,3
|
|
20230808,100500,558469400,20450,20450,20450,20450,36
|
|
20230808,100400,557733200,20400,20400,20400,20400,0
|
|
20230808,100300,557733200,20400,20400,20400,20400,0
|
|
20230808,100200,557733200,20400,20400,20400,20400,313
|
|
20230808,100100,551348000,20450,20450,20450,20450,387
|
|
20230808,100000,543433850,20500,20450,20500,20450,303
|
|
20230808,095900,537237450,20450,20450,20450,20450,372
|
|
20230808,095800,529630050,20450,20450,20450,20450,8
|
|
20230808,095700,529466450,20450,20450,20450,20450,33
|
|
20230808,095600,528791600,20450,20450,20450,20450,1
|
|
20230808,095500,528771150,20400,20400,20400,20400,198
|
|
20230808,095400,524731950,20400,20400,20400,20400,0
|
|
20230808,095300,524731950,20400,20400,20400,20400,204
|
|
20230808,095200,520570350,20400,20400,20400,20400,0
|
|
20230808,095100,520570350,20400,20400,20400,20400,0
|
|
20230808,095000,520570350,20400,20450,20450,20400,275
|
|
20230808,094900,514960300,20450,20450,20450,20450,0
|
|
20230808,094800,514960300,20450,20450,20450,20450,339
|
|
20230808,094700,508027750,20500,20500,20500,20500,6
|
|
20230808,094600,507904750,20500,20500,20500,20500,8
|
|
20230808,094500,507740750,20500,20450,20500,20450,162
|
|
20230808,094400,504427800,20450,20450,20450,20450,3746
|
|
20230808,094300,427822100,20400,20400,20400,20400,559
|
|
20230808,094200,416418500,20450,20350,20450,20350,316
|
|
20230808,094100,409972100,20350,20350,20350,20350,375
|
|
20230808,094000,402340850,20300,20350,20350,20300,76
|
|
20230808,093900,400796950,20350,20350,20350,20350,8
|
|
20230808,093800,400634150,20350,20350,20350,20350,75
|
|
20230808,093700,399107900,20400,20400,20400,20400,10
|
|
20230808,093600,398903900,20400,20400,20400,20400,3
|
|
20230808,093500,398842700,20400,20450,20450,20400,43
|
|
20230808,093400,397963850,20450,20450,20450,20450,1
|
|
20230808,093300,397943400,20450,20400,20450,20400,38
|
|
20230808,093200,397166800,20400,20450,20450,20400,212
|
|
20230808,093100,392841950,20400,20450,20450,20400,133
|
|
20230808,093000,390128700,20450,20450,20450,20450,0
|
|
20230808,092900,390128700,20450,20450,20450,20450,134
|
|
20230808,092800,387388400,20500,20500,20500,20500,20
|
|
20230808,092700,386978400,20500,20500,20500,20500,0
|
|
20230808,092600,386978400,20500,20500,20500,20500,15
|
|
20230808,092500,386670900,20450,20450,20450,20450,50
|
|
20230808,092400,385648400,20350,20350,20350,20350,0
|
|
20230808,092300,385648400,20350,20350,20350,20350,65
|
|
20230808,092200,384325650,20350,20300,20350,20300,324
|
|
20230808,092100,377745950,20300,20250,20300,20250,130
|
|
20230808,092000,375112100,20200,20250,20250,20200,495
|
|
20230808,091900,365112800,20200,20250,20250,20100,685
|
|
20230808,091800,351280000,20250,20300,20300,20250,2350
|
|
20230808,091700,303689500,20300,20350,20350,20300,112
|
|
20230808,091600,301413250,20300,20300,20300,20300,187
|
|
20230808,091500,297617150,20350,20400,20400,20350,211
|
|
20230808,091400,293323150,20400,20450,20500,20400,3484
|
|
20230808,091300,222132700,20450,20500,20500,20450,2535
|
|
20230808,091200,170291650,20450,20450,20500,20450,835
|
|
20230808,091100,153214050,20450,20500,20500,20450,280
|
|
20230808,091000,147486750,20450,20500,20500,20450,1815
|
|
20230808,090900,110369950,20500,20500,20500,20500,2039
|
|
20230808,090800,68570450,20500,20500,20600,20500,456
|
|
20230808,090700,59182800,20550,20550,20600,20550,294
|
|
20230808,090600,53135600,20600,20600,20600,20550,322
|
|
20230808,090500,46518050,20600,20600,20600,20600,18
|
|
20230808,090400,46147250,20600,20600,20600,20600,23
|
|
20230808,090300,45673450,20600,20600,20600,20600,686
|
|
20230808,090200,31541850,20600,20550,20600,20550,98
|
|
20230808,090100,29527900,20500,20450,20500,20450,1142
|
|
20230808,090000,6150000,20500,20500,20500,20500,300
|