595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185200,6010231350,25200,25200,25200,25200,4239
|
|
20230801,185100,6010231350,25200,25200,25200,25200,0
|
|
20230801,185000,6010231350,25200,25200,25200,25200,0
|
|
20230801,184900,6010231350,25200,25200,25200,25200,0
|
|
20230801,184800,6010231350,25200,25200,25200,25200,0
|
|
20230801,184700,6010231350,25200,25200,25200,25200,0
|
|
20230801,184600,6010231350,25200,25200,25200,25200,0
|
|
20230801,184500,6010231350,25200,25200,25200,25200,0
|
|
20230801,184400,6010231350,25200,25200,25200,25200,0
|
|
20230801,184300,6010231350,25200,25200,25200,25200,0
|
|
20230801,184200,6010231350,25200,25200,25200,25200,0
|
|
20230801,184100,6010231350,25200,25200,25200,25200,0
|
|
20230801,184000,6010231350,25200,25200,25200,25200,0
|
|
20230801,183900,6010231350,25200,25200,25200,25200,0
|
|
20230801,183800,6010231350,25200,25200,25200,25200,0
|
|
20230801,183700,6010231350,25200,25200,25200,25200,0
|
|
20230801,183600,6010231350,25200,25200,25200,25200,0
|
|
20230801,183500,6010231350,25200,25200,25200,25200,0
|
|
20230801,183400,6010231350,25200,25200,25200,25200,0
|
|
20230801,183300,6010231350,25200,25200,25200,25200,0
|
|
20230801,183200,6010231350,25200,25200,25200,25200,0
|
|
20230801,183100,6010231350,25200,25200,25200,25200,0
|
|
20230801,183000,6010231350,25200,25200,25200,25200,0
|
|
20230801,182900,6010231350,25200,25200,25200,25200,0
|
|
20230801,182800,6010231350,25200,25200,25200,25200,0
|
|
20230801,182700,6010231350,25200,25200,25200,25200,0
|
|
20230801,182600,6010231350,25200,25200,25200,25200,0
|
|
20230801,182500,6010231350,25200,25200,25200,25200,0
|
|
20230801,182400,6010231350,25200,25200,25200,25200,0
|
|
20230801,182300,6010231350,25200,25200,25200,25200,0
|
|
20230801,182200,6010231350,25200,25200,25200,25200,4239
|
|
20230801,182100,6010231350,25200,25200,25200,25200,0
|
|
20230801,182000,6010231350,25200,25200,25200,25200,0
|
|
20230801,181900,6010231350,25200,25200,25200,25200,0
|
|
20230801,181800,6010231350,25200,25200,25200,25200,0
|
|
20230801,181700,6010231350,25200,25200,25200,25200,0
|
|
20230801,181600,6010231350,25200,25200,25200,25200,0
|
|
20230801,181500,6010231350,25200,25200,25200,25200,0
|
|
20230801,181400,6010231350,25200,25200,25200,25200,0
|
|
20230801,181300,6010231350,25200,25200,25200,25200,0
|
|
20230801,181200,6010231350,25200,25200,25200,25200,0
|
|
20230801,181100,6010231350,25200,25200,25200,25200,0
|
|
20230801,181000,6010231350,25200,25200,25200,25200,0
|
|
20230801,180900,6010231350,25200,25200,25200,25200,0
|
|
20230801,180800,6010231350,25200,25200,25200,25200,0
|
|
20230801,180700,6010231350,25200,25200,25200,25200,0
|
|
20230801,180600,6010231350,25200,25200,25200,25200,0
|
|
20230801,180500,6010231350,25200,25200,25200,25200,0
|
|
20230801,180400,6010231350,25200,25200,25200,25200,0
|
|
20230801,180300,6010231350,25200,25200,25200,25200,0
|
|
20230801,180200,6010231350,25200,25200,25200,25200,0
|
|
20230801,180100,6010231350,25200,25200,25200,25200,0
|
|
20230801,180000,6010231350,25200,25200,25200,25200,0
|
|
20230801,175900,6010231350,25200,25200,25200,25200,0
|
|
20230801,175800,6010231350,25200,25200,25200,25200,0
|
|
20230801,175700,6010231350,25200,25200,25200,25200,0
|
|
20230801,175600,6010231350,25200,25200,25200,25200,0
|
|
20230801,175500,6010231350,25200,25200,25200,25200,0
|
|
20230801,175400,6010231350,25200,25200,25200,25200,0
|
|
20230801,175300,6010231350,25200,25200,25200,25200,0
|
|
20230801,175200,6010231350,25200,25200,25200,25200,4239
|
|
20230801,175100,6010231350,25200,25200,25200,25200,0
|
|
20230801,175000,6010231350,25200,25200,25200,25200,0
|
|
20230801,174900,6010231350,25200,25200,25200,25200,0
|
|
20230801,174800,6010231350,25200,25200,25200,25200,0
|
|
20230801,174700,6010231350,25200,25200,25200,25200,0
|
|
20230801,174600,6010231350,25200,25200,25200,25200,0
|
|
20230801,174500,6010231350,25200,25200,25200,25200,0
|
|
20230801,174400,6010231350,25200,25200,25200,25200,0
|
|
20230801,174300,6010231350,25200,25200,25200,25200,0
|
|
20230801,174200,6010231350,25200,25200,25200,25200,0
|
|
20230801,174100,6010231350,25200,25200,25200,25200,0
|
|
20230801,174000,6010231350,25200,25200,25200,25200,0
|
|
20230801,173900,6010231350,25200,25200,25200,25200,0
|
|
20230801,173800,6010231350,25200,25200,25200,25200,0
|
|
20230801,173700,6010231350,25200,25200,25200,25200,0
|
|
20230801,173600,6010231350,25200,25200,25200,25200,0
|
|
20230801,173500,6010231350,25200,25200,25200,25200,0
|
|
20230801,173400,6010231350,25200,25200,25200,25200,0
|
|
20230801,173300,6010231350,25200,25200,25200,25200,0
|
|
20230801,173200,6010231350,25200,25200,25200,25200,0
|
|
20230801,173100,6010231350,25200,25200,25200,25200,0
|
|
20230801,173000,6010231350,25200,25200,25200,25200,0
|
|
20230801,172900,6010231350,25200,25200,25200,25200,0
|
|
20230801,172800,6010231350,25200,25200,25200,25200,0
|
|
20230801,172700,6010231350,25200,25200,25200,25200,0
|
|
20230801,172600,6010231350,25200,25200,25200,25200,0
|
|
20230801,172500,6010231350,25200,25200,25200,25200,0
|
|
20230801,172400,6010231350,25200,25200,25200,25200,0
|
|
20230801,172300,6010231350,25200,25200,25200,25200,0
|
|
20230801,172200,6010231350,25200,25200,25200,25200,4239
|
|
20230801,172100,6010231350,25200,25200,25200,25200,0
|
|
20230801,172000,6010231350,25200,25200,25200,25200,0
|
|
20230801,171900,6010231350,25200,25200,25200,25200,0
|
|
20230801,171800,6010231350,25200,25200,25200,25200,0
|
|
20230801,171700,6010231350,25200,25200,25200,25200,0
|
|
20230801,171600,6010231350,25200,25200,25200,25200,0
|
|
20230801,171500,6010231350,25200,25200,25200,25200,0
|
|
20230801,171400,6010231350,25200,25200,25200,25200,0
|
|
20230801,171300,6010231350,25200,25200,25200,25200,0
|
|
20230801,171200,6010231350,25200,25200,25200,25200,0
|
|
20230801,171100,6010231350,25200,25200,25200,25200,0
|
|
20230801,171000,6010231350,25200,25200,25200,25200,0
|
|
20230801,170900,6010231350,25200,25200,25200,25200,0
|
|
20230801,170800,6010231350,25200,25200,25200,25200,0
|
|
20230801,170700,6010231350,25200,25200,25200,25200,0
|
|
20230801,170600,6010231350,25200,25200,25200,25200,0
|
|
20230801,170500,6010231350,25200,25200,25200,25200,0
|
|
20230801,170400,6010231350,25200,25200,25200,25200,0
|
|
20230801,170300,6010231350,25200,25200,25200,25200,0
|
|
20230801,170200,6010231350,25200,25200,25200,25200,0
|
|
20230801,170100,6010231350,25200,25200,25200,25200,0
|
|
20230801,170000,6010231350,25200,25200,25200,25200,0
|
|
20230801,165900,6010231350,25200,25200,25200,25200,0
|
|
20230801,165800,6010231350,25200,25200,25200,25200,0
|
|
20230801,165700,6010231350,25200,25200,25200,25200,0
|
|
20230801,165600,6010231350,25200,25200,25200,25200,0
|
|
20230801,165500,6010231350,25200,25200,25200,25200,0
|
|
20230801,165400,6010231350,25200,25200,25200,25200,0
|
|
20230801,165300,6010231350,25200,25200,25200,25200,0
|
|
20230801,165200,6010231350,25200,25200,25200,25200,4239
|
|
20230801,165100,6010231350,25200,25200,25200,25200,0
|
|
20230801,165000,6010231350,25200,25200,25200,25200,0
|
|
20230801,164900,6010231350,25200,25200,25200,25200,0
|
|
20230801,164800,6010231350,25200,25200,25200,25200,0
|
|
20230801,164700,6010231350,25200,25200,25200,25200,0
|
|
20230801,164600,6010231350,25200,25200,25200,25200,0
|
|
20230801,164500,6010231350,25200,25200,25200,25200,0
|
|
20230801,164400,6010231350,25200,25200,25200,25200,0
|
|
20230801,164300,6010231350,25200,25200,25200,25200,0
|
|
20230801,164200,6010231350,25200,25200,25200,25200,0
|
|
20230801,164100,6010231350,25200,25200,25200,25200,0
|
|
20230801,164000,6010231350,25200,25200,25200,25200,0
|
|
20230801,163900,6010231350,25200,25200,25200,25200,0
|
|
20230801,163800,6010231350,25200,25200,25200,25200,0
|
|
20230801,163700,6010231350,25200,25200,25200,25200,0
|
|
20230801,163600,6010231350,25200,25200,25200,25200,0
|
|
20230801,163500,6010231350,25200,25200,25200,25200,0
|
|
20230801,163400,6010231350,25200,25200,25200,25200,0
|
|
20230801,163300,6010231350,25200,25200,25200,25200,0
|
|
20230801,163200,6010231350,25200,25200,25200,25200,0
|
|
20230801,163100,6010231350,25200,25200,25200,25200,0
|
|
20230801,163000,6010231350,25200,25200,25200,25200,0
|
|
20230801,162900,6010231350,25200,25200,25200,25200,0
|
|
20230801,162800,6010231350,25200,25200,25200,25200,0
|
|
20230801,162700,6010231350,25200,25200,25200,25200,0
|
|
20230801,162600,6010231350,25200,25200,25200,25200,0
|
|
20230801,162500,6010231350,25200,25200,25200,25200,0
|
|
20230801,162400,6010231350,25200,25200,25200,25200,0
|
|
20230801,162300,6010231350,25200,25200,25200,25200,0
|
|
20230801,162200,6010231350,25200,25200,25200,25200,4239
|
|
20230801,162100,6010231350,25200,25200,25200,25200,0
|
|
20230801,162000,6010231350,25200,25200,25200,25200,0
|
|
20230801,161900,6010231350,25200,25200,25200,25200,0
|
|
20230801,161800,6010231350,25200,25200,25200,25200,0
|
|
20230801,161700,6010231350,25200,25200,25200,25200,0
|
|
20230801,161600,6010231350,25200,25200,25200,25200,0
|
|
20230801,161500,6010231350,25200,25200,25200,25200,0
|
|
20230801,161400,6010231350,25200,25200,25200,25200,0
|
|
20230801,161300,6010231350,25200,25200,25200,25200,0
|
|
20230801,161200,6010231350,25200,25200,25200,25200,0
|
|
20230801,161100,6010231350,25200,25200,25200,25200,0
|
|
20230801,161000,6010231350,25200,25200,25200,25200,0
|
|
20230801,160900,6010231350,25200,25200,25200,25200,0
|
|
20230801,160800,6010231350,25200,25200,25200,25200,0
|
|
20230801,160700,6010231350,25200,25200,25200,25200,0
|
|
20230801,160600,6010231350,25200,25200,25200,25200,0
|
|
20230801,160500,6010231350,25200,25200,25200,25200,0
|
|
20230801,160400,6010231350,25200,25200,25200,25200,0
|
|
20230801,160300,6010231350,25200,25200,25200,25200,0
|
|
20230801,160200,6010231350,25200,25200,25200,25200,0
|
|
20230801,160100,6010231350,25200,25200,25200,25200,0
|
|
20230801,160000,6010231350,25200,25200,25200,25200,0
|
|
20230801,155900,6010231350,25200,25200,25200,25200,0
|
|
20230801,155800,6010231350,25200,25200,25200,25200,0
|
|
20230801,155700,6010231350,25200,25200,25200,25200,0
|
|
20230801,155600,6010231350,25200,25200,25200,25200,0
|
|
20230801,155500,6010231350,25200,25200,25200,25200,0
|
|
20230801,155400,6010231350,25200,25200,25200,25200,0
|
|
20230801,155300,6010231350,25200,25200,25200,25200,0
|
|
20230801,155200,6010231350,25200,25200,25200,25200,4239
|
|
20230801,155100,6010231350,25200,25200,25200,25200,0
|
|
20230801,155000,6010231350,25200,25200,25200,25200,0
|
|
20230801,154900,6010231350,25200,25200,25200,25200,0
|
|
20230801,154800,6010231350,25200,25200,25200,25200,0
|
|
20230801,154700,6010231350,25200,25200,25200,25200,0
|
|
20230801,154600,6010231350,25200,25200,25200,25200,0
|
|
20230801,154500,6010231350,25200,25200,25200,25200,0
|
|
20230801,154400,6010231350,25200,25200,25200,25200,0
|
|
20230801,154300,6010231350,25200,25200,25200,25200,0
|
|
20230801,154200,6010231350,25200,25200,25200,25200,0
|
|
20230801,154100,6010231350,25200,25200,25200,25200,0
|
|
20230801,154000,6010231350,25200,25200,25200,25200,0
|
|
20230801,153900,6010231350,25200,25200,25200,25200,0
|
|
20230801,153800,6010231350,25200,25200,25200,25200,0
|
|
20230801,153700,6010231350,25200,25200,25200,25200,0
|
|
20230801,153600,6010231350,25200,25200,25200,25200,0
|
|
20230801,153500,6010231350,25200,25200,25200,25200,0
|
|
20230801,153400,6010231350,25200,25200,25200,25200,0
|
|
20230801,153300,6010231350,25200,25200,25200,25200,0
|
|
20230801,153200,6010231350,25200,25200,25200,25200,0
|
|
20230801,153100,6010231350,25200,25200,25200,25200,0
|
|
20230801,153000,6010231350,25200,25200,25200,25200,4239
|
|
20230801,152900,5903408550,25200,25200,25200,25200,0
|
|
20230801,152800,5903408550,25200,25200,25200,25200,0
|
|
20230801,152700,5903408550,25200,25200,25200,25200,0
|
|
20230801,152600,5903408550,25200,25200,25200,25200,0
|
|
20230801,152500,5903408550,25200,25200,25200,25200,0
|
|
20230801,152400,5903408550,25200,25200,25200,25200,0
|
|
20230801,152300,5903408550,25200,25200,25200,25200,0
|
|
20230801,152200,5903408550,25200,25200,25200,25200,0
|
|
20230801,152100,5903408550,25200,25200,25200,25200,0
|
|
20230801,152000,5903408550,25200,25200,25200,25200,0
|
|
20230801,151900,5903408550,25200,25250,25300,25200,442
|
|
20230801,151800,5892243300,25300,25300,25300,25200,806
|
|
20230801,151700,5871881900,25300,25250,25300,25200,143
|
|
20230801,151600,5868271050,25250,25200,25250,25200,791
|
|
20230801,151500,5848330700,25200,25200,25350,25200,610
|
|
20230801,151400,5832908450,25200,25200,25250,25200,814
|
|
20230801,151300,5812395600,25200,25250,25300,25200,431
|
|
20230801,151200,5801517150,25250,25250,25250,25250,201
|
|
20230801,151100,5796441900,25250,25250,25250,25250,320
|
|
20230801,151000,5788361900,25250,25250,25300,25250,232
|
|
20230801,150900,5782503850,25250,25200,25250,25200,822
|
|
20230801,150800,5761758000,25200,25250,25250,25200,1635
|
|
20230801,150700,5720544000,25250,25300,25300,25200,683
|
|
20230801,150600,5703310700,25250,25250,25250,25250,183
|
|
20230801,150500,5698689950,25250,25200,25300,25200,182
|
|
20230801,150400,5694098900,25200,25250,25250,25200,218
|
|
20230801,150300,5688598800,25250,25250,25250,25200,316
|
|
20230801,150200,5680630250,25250,25200,25250,25200,257
|
|
20230801,150100,5674153350,25200,25200,25250,25200,296
|
|
20230801,150000,5666683400,25200,25250,25250,25200,202
|
|
20230801,145900,5661589500,25200,25250,25250,25200,915
|
|
20230801,145800,5638511050,25250,25250,25250,25200,597
|
|
20230801,145700,5623462650,25200,25250,25250,25200,885
|
|
20230801,145600,5601153000,25250,25200,25300,25200,557
|
|
20230801,145500,5587101300,25200,25200,25250,25200,213
|
|
20230801,145400,5581730700,25200,25250,25250,25200,249
|
|
20230801,145300,5575448100,25250,25250,25250,25200,287
|
|
20230801,145200,5568212900,25250,25200,25250,25200,151
|
|
20230801,145100,5564403100,25200,25250,25250,25200,1159
|
|
20230801,145000,5535194600,25250,25200,25250,25200,322
|
|
20230801,144900,5527075800,25200,25300,25300,25200,299
|
|
20230801,144800,5519534200,25200,25200,25300,25200,926
|
|
20230801,144700,5496125350,25250,25250,25300,25200,319
|
|
20230801,144600,5488079850,25200,25250,25250,25200,293
|
|
20230801,144500,5480693150,25250,25250,25300,25200,262
|
|
20230801,144400,5474076700,25250,25300,25300,25250,30
|
|
20230801,144300,5473318950,25250,25300,25300,25250,75
|
|
20230801,144200,5471424600,25250,25300,25300,25250,72
|
|
20230801,144100,5469605900,25300,25250,25300,25250,97
|
|
20230801,144000,5467155300,25250,25250,25250,25200,198
|
|
20230801,143900,5462158150,25200,25250,25300,25200,191
|
|
20230801,143800,5457340550,25250,25250,25250,25200,65
|
|
20230801,143700,5455700400,25200,25200,25250,25200,54
|
|
20230801,143600,5454339550,25300,25250,25300,25200,381
|
|
20230801,143500,5444733500,25250,25250,25250,25200,155
|
|
20230801,143400,5440821450,25300,25300,25300,25250,228
|
|
20230801,143300,5435059850,25250,25250,25300,25250,570
|
|
20230801,143200,5420667050,25250,25300,25300,25250,187
|
|
20230801,143100,5415942050,25250,25300,25300,25250,96
|
|
20230801,143000,5413516500,25250,25250,25350,25250,200
|
|
20230801,142900,5408463000,25350,25250,25350,25250,57
|
|
20230801,142800,5407022250,25250,25350,25350,25250,104
|
|
20230801,142700,5404390350,25300,25400,25400,25300,151
|
|
20230801,142600,5400566050,25300,25300,25300,25250,187
|
|
20230801,142500,5395836050,25300,25300,25300,25250,451
|
|
20230801,142400,5384447550,25300,25300,25300,25250,69
|
|
20230801,142300,5382702950,25300,25400,25400,25300,131
|
|
20230801,142200,5379377150,25250,25400,25450,25250,191
|
|
20230801,142100,5374529700,25400,25300,25400,25250,286
|
|
20230801,142000,5367284300,25300,25300,25350,25250,375
|
|
20230801,141900,5357798900,25300,25250,25300,25200,499
|
|
20230801,141800,5345201200,25250,25200,25250,25200,173
|
|
20230801,141700,5340838750,25200,25200,25200,25200,173
|
|
20230801,141600,5336479150,25200,25200,25200,25150,101
|
|
20230801,141500,5333936950,25150,25200,25200,25150,133
|
|
20230801,141400,5330586500,25250,25200,25250,25200,100
|
|
20230801,141300,5328065900,25300,25200,25300,25200,622
|
|
20230801,141200,5312385300,25200,25150,25200,25150,2284
|
|
20230801,141100,5254927450,25150,25200,25200,25150,1321
|
|
20230801,141000,5221703700,25200,25200,25200,25200,643
|
|
20230801,140900,5205500100,25250,25250,25250,25200,122
|
|
20230801,140800,5202423400,25250,25200,25250,25200,216
|
|
20230801,140700,5196979700,25200,25200,25350,25150,1889
|
|
20230801,140600,5149375650,25350,25250,25350,25200,183
|
|
20230801,140500,5144744900,25350,25200,25350,25200,305
|
|
20230801,140400,5137040700,25300,25300,25300,25200,51
|
|
20230801,140300,5135754900,25300,25250,25300,25200,543
|
|
20230801,140200,5122044700,25250,25300,25300,25250,114
|
|
20230801,140100,5119163100,25300,25250,25300,25250,67
|
|
20230801,140000,5117470350,25250,25300,25300,25200,98
|
|
20230801,135900,5114996400,25200,25250,25300,25200,299
|
|
20230801,135800,5107450100,25250,25250,25300,25250,246
|
|
20230801,135700,5101234000,25250,25250,25250,25200,111
|
|
20230801,135600,5098433500,25250,25250,25250,25200,208
|
|
20230801,135500,5093186350,25250,25300,25300,25200,219
|
|
20230801,135400,5087656950,25300,25250,25300,25250,70
|
|
20230801,135300,5085888350,25350,25350,25350,25250,436
|
|
20230801,135200,5074878050,25250,25250,25350,25250,100
|
|
20230801,135100,5072352550,25250,25350,25350,25200,113
|
|
20230801,135000,5069497150,25350,25200,25350,25200,101
|
|
20230801,134900,5066946600,25250,25200,25250,25200,755
|
|
20230801,134800,5047919500,25200,25250,25250,25200,666
|
|
20230801,134700,5031135300,25200,25200,25250,25200,1738
|
|
20230801,134600,4987336550,25250,25250,25250,25200,69
|
|
20230801,134500,4985596950,25200,25250,25250,25200,75
|
|
20230801,134400,4983703550,25200,25200,25350,25200,444
|
|
20230801,134300,4972506900,25300,25200,25300,25200,2872
|
|
20230801,134200,4900130300,25200,25300,25350,25200,1565
|
|
20230801,134100,4860585450,25300,25250,25300,25250,119
|
|
20230801,134000,4857580250,25300,25300,25300,25250,469
|
|
20230801,133900,4845716800,25250,25250,25300,25250,586
|
|
20230801,133800,4830920050,25250,25250,25250,25200,124
|
|
20230801,133700,4827790500,25200,25200,25250,25200,133
|
|
20230801,133600,4824437100,25250,25200,25300,25200,513
|
|
20230801,133500,4811462050,25300,25250,25350,25200,444
|
|
20230801,133400,4800240850,25350,25250,25350,25250,449
|
|
20230801,133300,4788884550,25250,25300,25300,25250,1646
|
|
20230801,133200,4747318850,25300,25300,25350,25250,160
|
|
20230801,133100,4743274850,25250,25300,25300,25250,171
|
|
20230801,133000,4738956100,25300,25300,25300,25250,140
|
|
20230801,132900,4735417500,25300,25250,25300,25250,79
|
|
20230801,132800,4733421450,25250,25300,25350,25250,608
|
|
20230801,132700,4718060750,25300,25300,25350,25300,148
|
|
20230801,132600,4714315950,25350,25250,25350,25250,92
|
|
20230801,132500,4711989650,25350,25250,25400,25250,944
|
|
20230801,132400,4688149750,25300,25300,25400,25300,2526
|
|
20230801,132300,4624239150,25400,25300,25400,25300,360
|
|
20230801,132200,4615104350,25400,25400,25400,25300,479
|
|
20230801,132100,4602957500,25400,25350,25400,25350,289
|
|
20230801,132000,4595630600,25350,25550,25550,25350,2422
|
|
20230801,131900,4533907250,25550,25600,25600,25550,151
|
|
20230801,131800,4530042100,25700,25700,25700,25600,108
|
|
20230801,131700,4527271250,25600,25700,25700,25600,24
|
|
20230801,131600,4526655350,25700,25700,25700,25700,9
|
|
20230801,131500,4526424050,25700,25650,25750,25550,1170
|
|
20230801,131400,4496488750,25750,25750,25750,25750,91
|
|
20230801,131300,4494145500,25700,25700,25750,25700,770
|
|
20230801,131200,4474355900,25650,25650,25650,25550,589
|
|
20230801,131100,4459249400,25650,25600,25650,25600,951
|
|
20230801,131000,4434903300,25650,25700,25700,25650,563
|
|
20230801,130900,4420462300,25700,25750,25750,25700,657
|
|
20230801,130800,4403576800,25750,25750,25800,25700,292
|
|
20230801,130700,4396046750,25750,25800,25800,25750,279
|
|
20230801,130600,4388853500,25800,25750,25800,25650,535
|
|
20230801,130500,4375074100,25750,25650,25750,25650,383
|
|
20230801,130400,4365217500,25650,25700,25750,25650,107
|
|
20230801,130300,4362463000,25700,25650,25700,25650,581
|
|
20230801,130200,4347557600,25650,25600,25650,25600,36
|
|
20230801,130100,4346634950,25600,25600,25600,25600,159
|
|
20230801,130000,4342564550,25600,25550,25600,25550,31
|
|
20230801,125900,4341771350,25550,25550,25600,25550,195
|
|
20230801,125800,4336782950,25550,25550,25600,25550,225
|
|
20230801,125700,4331033600,25550,25600,25600,25550,24
|
|
20230801,125600,4330419400,25600,25550,25600,25550,150
|
|
20230801,125500,4326585450,25550,25550,25600,25550,266
|
|
20230801,125400,4319788500,25600,25600,25600,25550,66
|
|
20230801,125300,4318099000,25600,25600,25600,25550,1080
|
|
20230801,125200,4290499550,25600,25550,25600,25550,169
|
|
20230801,125100,4286180150,25550,25600,25600,25550,18
|
|
20230801,125000,4285719500,25550,25550,25600,25550,149
|
|
20230801,124900,4281908450,25600,25550,25600,25550,198
|
|
20230801,124800,4276843950,25550,25550,25600,25550,106
|
|
20230801,124700,4274135250,25550,25600,25600,25550,108
|
|
20230801,124600,4271372350,25550,25600,25600,25550,47
|
|
20230801,124500,4270170050,25600,25600,25600,25550,244
|
|
20230801,124400,4263923950,25600,25600,25650,25600,237
|
|
20230801,124300,4257856350,25600,25650,25650,25600,82
|
|
20230801,124200,4255753350,25600,25600,25600,25600,44
|
|
20230801,124100,4254626950,25650,25550,25650,25550,166
|
|
20230801,124000,4250381450,25600,25550,25600,25550,214
|
|
20230801,123900,4244903850,25600,25600,25650,25600,491
|
|
20230801,123800,4232329900,25600,25600,25600,25550,29
|
|
20230801,123700,4231587800,25550,25600,25600,25550,99
|
|
20230801,123600,4229054200,25550,25600,25600,25550,93
|
|
20230801,123500,4226676950,25600,25600,25600,25550,87
|
|
20230801,123400,4224450100,25550,25600,25600,25550,41
|
|
20230801,123300,4223400600,25600,25550,25600,25550,99
|
|
20230801,123200,4220868800,25550,25550,25550,25500,27
|
|
20230801,123100,4220179050,25500,25550,25550,25500,160
|
|
20230801,123000,4216098400,25600,25550,25600,25500,148
|
|
20230801,122900,4212322300,25600,25500,25600,25500,23
|
|
20230801,122800,4211734600,25500,25600,25600,25500,105
|
|
20230801,122700,4209051150,25550,25500,25600,25500,115
|
|
20230801,122600,4206111700,25550,25600,25600,25550,337
|
|
20230801,122500,4197500750,25550,25600,25600,25550,171
|
|
20230801,122400,4193124500,25600,25600,25600,25600,340
|
|
20230801,122300,4184420500,25600,25650,25650,25600,108
|
|
20230801,122200,4181651550,25600,25600,25600,25600,55
|
|
20230801,122100,4180243550,25600,25550,25600,25550,166
|
|
20230801,122000,4175999800,25550,25550,25550,25500,53
|
|
20230801,121900,4174647000,25550,25550,25550,25550,7
|
|
20230801,121800,4174468150,25550,25550,25550,25500,124
|
|
20230801,121700,4171300650,25550,25550,25550,25550,7
|
|
20230801,121600,4171121800,25550,25500,25550,25500,182
|
|
20230801,121500,4166479800,25550,25500,25600,25500,145
|
|
20230801,121400,4162772300,25600,25600,25600,25600,50
|
|
20230801,121300,4161492300,25500,25600,25600,25500,87
|
|
20230801,121200,4159266800,25600,25500,25600,25500,33
|
|
20230801,121100,4158422800,25600,25550,25600,25500,81
|
|
20230801,121000,4156350900,25600,25500,25600,25500,234
|
|
20230801,120900,4150381900,25600,25550,25600,25550,36
|
|
20230801,120800,4149460400,25600,25600,25600,25400,19
|
|
20230801,120700,4148975200,25400,25550,25600,25400,46
|
|
20230801,120600,4147803100,25500,25550,25550,25500,268
|
|
20230801,120500,4140961250,25550,25550,25550,25500,64
|
|
20230801,120400,4139328250,25500,25500,25550,25500,65
|
|
20230801,120300,4137670000,25500,25600,25600,25450,870
|
|
20230801,120200,4115484900,25600,25600,25600,25500,113
|
|
20230801,120100,4112594100,25600,25600,25600,25500,724
|
|
20230801,120000,4094095250,25600,25650,25650,25600,83
|
|
20230801,115900,4091969700,25600,25550,25650,25550,469
|
|
20230801,115800,4079963150,25650,25550,25650,25550,27
|
|
20230801,115700,4079271200,25650,25600,25650,25600,164
|
|
20230801,115600,4075064650,25600,25650,25650,25600,193
|
|
20230801,115500,4070120350,25650,25600,25650,25600,74
|
|
20230801,115400,4068225550,25650,25600,25650,25600,109
|
|
20230801,115300,4065430200,25600,25600,25650,25550,44
|
|
20230801,115200,4064304300,25600,25600,25600,25550,174
|
|
20230801,115100,4059852450,25600,25600,25600,25550,50
|
|
20230801,115000,4058572900,25600,25600,25600,25600,2
|
|
20230801,114900,4058521700,25600,25600,25600,25550,846
|
|
20230801,114800,4036865050,25600,25550,25600,25500,32
|
|
20230801,114700,4036046650,25600,25550,25600,25500,88
|
|
20230801,114600,4033794800,25600,25550,25600,25500,78
|
|
20230801,114500,4031799950,25600,25550,25600,25550,149
|
|
20230801,114400,4027992550,25550,25500,25550,25500,107
|
|
20230801,114300,4025262150,25550,25550,25550,25550,283
|
|
20230801,114200,4018031500,25500,25450,25500,25450,515
|
|
20230801,114100,4004902300,25500,25450,25500,25450,87
|
|
20230801,114000,4002685100,25450,25450,25450,25450,59
|
|
20230801,113900,4001183550,25400,25400,25450,25400,75
|
|
20230801,113800,3999274950,25450,25400,25450,25400,79
|
|
20230801,113700,3997264750,25400,25350,25450,25350,55
|
|
20230801,113600,3995867650,25350,25400,25400,25350,26
|
|
20230801,113500,3995207300,25400,25400,25400,25350,15
|
|
20230801,113400,3994826400,25400,25400,25400,25350,89
|
|
20230801,113300,3992569250,25350,25350,25350,25300,126
|
|
20230801,113200,3989375500,25350,25300,25350,25250,182
|
|
20230801,113100,3984767300,25300,25300,25300,25250,103
|
|
20230801,113000,3982162400,25250,25300,25350,25250,63
|
|
20230801,112900,3980568300,25300,25300,25350,25300,170
|
|
20230801,112800,3976266300,25300,25250,25300,25250,99
|
|
20230801,112700,3973763450,25250,25250,25300,25250,180
|
|
20230801,112600,3969214400,25250,25300,25300,25250,291
|
|
20230801,112500,3961863100,25300,25250,25300,25250,33
|
|
20230801,112400,3961028600,25300,25350,25350,25250,179
|
|
20230801,112300,3956500750,25350,25300,25350,25300,258
|
|
20230801,112200,3949970200,25300,25350,25400,25300,117
|
|
20230801,112100,3947005050,25350,25350,25350,25300,31
|
|
20230801,112000,3946219450,25250,25350,25400,25250,234
|
|
20230801,111900,3940304250,25350,25250,25400,25250,175
|
|
20230801,111800,3935868950,25250,25350,25350,25250,1986
|
|
20230801,111700,3885636200,25300,25350,25350,25300,1623
|
|
20230801,111600,3844514450,25350,25350,25400,25350,517
|
|
20230801,111500,3831407750,25400,25400,25450,25400,146
|
|
20230801,111400,3827694900,25350,25400,25450,25350,71
|
|
20230801,111300,3825892600,25350,25350,25450,25350,110
|
|
20230801,111200,3823102050,25400,25400,25400,25350,158
|
|
20230801,111100,3819091150,25400,25350,25400,25300,262
|
|
20230801,111000,3812446750,25350,25400,25400,25350,247
|
|
20230801,110900,3806184200,25400,25300,25400,25300,153
|
|
20230801,110800,3802307800,25300,25350,25350,25300,28
|
|
20230801,110700,3801598550,25300,25350,25350,25300,123
|
|
20230801,110600,3798485650,25300,25350,25350,25300,89
|
|
20230801,110500,3796232350,25300,25350,25350,25300,212
|
|
20230801,110400,3790859150,25400,25350,25400,25300,61
|
|
20230801,110300,3789312650,25350,25350,25350,25350,95
|
|
20230801,110200,3786904400,25300,25350,25350,25300,125
|
|
20230801,110100,3783735750,25300,25300,25400,25300,868
|
|
20230801,110000,3761692750,25300,25350,25400,25300,54
|
|
20230801,105900,3760324150,25350,25300,25350,25300,126
|
|
20230801,105800,3757133100,25350,25400,25400,25300,298
|
|
20230801,105700,3749585400,25350,25400,25450,25300,168
|
|
20230801,105600,3745326800,25450,25400,25450,25300,1536
|
|
20230801,105500,3706369500,25450,25450,25450,25400,84
|
|
20230801,105400,3704232050,25450,25350,25450,25350,83
|
|
20230801,105300,3702121550,25400,25350,25450,25350,84
|
|
20230801,105200,3699990400,25350,25400,25450,25350,107
|
|
20230801,105100,3697273000,25400,25400,25500,25400,32
|
|
20230801,105000,3696459000,25400,25350,25400,25350,112
|
|
20230801,104900,3693618250,25400,25400,25450,25400,111
|
|
20230801,104800,3690798600,25400,25400,25400,25350,1728
|
|
20230801,104700,3646989050,25400,25400,25400,25350,288
|
|
20230801,104600,3639674500,25400,25500,25500,25400,179
|
|
20230801,104500,3635118500,25500,25500,25500,25500,26
|
|
20230801,104400,3634455500,25450,25400,25500,25350,328
|
|
20230801,104300,3626131850,25500,25450,25500,25350,113
|
|
20230801,104200,3623251200,25450,25350,25450,25350,1060
|
|
20230801,104100,3596277750,25400,25350,25450,25350,130
|
|
20230801,104000,3592976250,25450,25400,25450,25350,72
|
|
20230801,103900,3591147250,25400,25350,25400,25300,212
|
|
20230801,103800,3585769950,25350,25300,25400,25300,165
|
|
20230801,103700,3581593700,25300,25400,25400,25300,1279
|
|
20230801,103600,3549201000,25400,25400,25400,25400,6
|
|
20230801,103500,3549048600,25350,25400,25400,25350,51
|
|
20230801,103400,3547753650,25350,25400,25400,25350,100
|
|
20230801,103300,3545217450,25400,25400,25400,25350,65
|
|
20230801,103200,3543566600,25400,25400,25400,25350,249
|
|
20230801,103100,3537253400,25350,25350,25400,25300,279
|
|
20230801,103000,3530182900,25300,25350,25350,25300,213
|
|
20230801,102900,3524788900,25350,25350,25350,25350,67
|
|
20230801,102800,3523090450,25350,25300,25400,25300,322
|
|
20230801,102700,3514942850,25400,25400,25400,25300,59
|
|
20230801,102600,3513447950,25400,25300,25400,25300,57
|
|
20230801,102500,3512003450,25300,25350,25400,25250,178
|
|
20230801,102400,3507502100,25400,25400,25400,25250,2781
|
|
20230801,102300,3437125150,25350,25400,25400,25350,132
|
|
20230801,102200,3433772700,25400,25350,25400,25350,90
|
|
20230801,102100,3431490200,25350,25350,25400,25350,59
|
|
20230801,102000,3429993950,25400,25400,25450,25400,1260
|
|
20230801,101900,3397988850,25350,25350,25400,25300,79
|
|
20230801,101800,3395987600,25300,25350,25400,25300,154
|
|
20230801,101700,3392085050,25350,25300,25400,25300,306
|
|
20230801,101600,3384329150,25300,25300,25350,25300,294
|
|
20230801,101500,3376889950,25300,25350,25350,25250,4434
|
|
20230801,101400,3264665550,25350,25400,25400,25350,130
|
|
20230801,101300,3261367600,25400,25550,25550,25400,1659
|
|
20230801,101200,3219228200,25550,25550,25550,25450,914
|
|
20230801,101100,3195958000,25500,25500,25550,25450,188
|
|
20230801,101000,3191158700,25550,25500,25550,25450,64
|
|
20230801,100900,3189526650,25450,25500,25550,25450,1263
|
|
20230801,100800,3157317550,25500,25450,25550,25450,235
|
|
20230801,100700,3151327950,25450,25450,25500,25450,1362
|
|
20230801,100600,3116663450,25450,25450,25500,25450,86
|
|
20230801,100500,3114472100,25450,25600,25600,25450,277
|
|
20230801,100400,3107411050,25600,25500,25600,25450,368
|
|
20230801,100300,3098025200,25550,25450,25550,25450,290
|
|
20230801,100200,3090630000,25500,25600,25600,25500,1949
|
|
20230801,100100,3040873850,25600,25650,25650,25600,153
|
|
20230801,100000,3036953900,25700,25550,25700,25550,1435
|
|
20230801,095900,3000117950,25550,25550,25600,25550,134
|
|
20230801,095800,2996689650,25550,25500,25600,25500,144
|
|
20230801,095700,2993014900,25500,25550,25600,25500,1006
|
|
20230801,095600,2967314300,25600,25650,25650,25600,47
|
|
20230801,095500,2966108900,25650,25650,25650,25550,911
|
|
20230801,095400,2942788350,25650,25650,25700,25650,255
|
|
20230801,095300,2936246850,25600,25600,25650,25600,70
|
|
20230801,095200,2934451750,25650,25600,25700,25600,1072
|
|
20230801,095100,2906952200,25600,25600,25600,25600,272
|
|
20230801,095000,2899989000,25600,25550,25600,25500,164
|
|
20230801,094900,2895797550,25600,25550,25600,25500,132
|
|
20230801,094800,2892424900,25550,25600,25600,25500,205
|
|
20230801,094700,2887187200,25600,25500,25600,25500,978
|
|
20230801,094600,2862177950,25550,25550,25550,25500,300
|
|
20230801,094500,2854513300,25500,25400,25550,25400,683
|
|
20230801,094400,2837109100,25400,25500,25500,25400,2057
|
|
20230801,094300,2784858300,25550,25450,25550,25400,720
|
|
20230801,094200,2766523850,25500,25550,25550,25500,308
|
|
20230801,094100,2758665200,25550,25500,25600,25500,1390
|
|
20230801,094000,2723188350,25500,25450,25500,25400,1698
|
|
20230801,093900,2679974300,25450,25400,25450,25350,312
|
|
20230801,093800,2672050150,25400,25400,25450,25400,781
|
|
20230801,093700,2652212450,25400,25350,25400,25350,2242
|
|
20230801,093600,2595265800,25350,25400,25400,25350,209
|
|
20230801,093500,2589963600,25350,25300,25400,25300,1001
|
|
20230801,093400,2564578900,25300,25250,25350,25200,949
|
|
20230801,093300,2540594900,25250,25300,25300,25200,1116
|
|
20230801,093200,2512376850,25300,25200,25350,25100,1820
|
|
20230801,093100,2466501300,25100,25200,25350,25000,11875
|
|
20230801,093000,2168511900,25250,25500,25500,25200,5946
|
|
20230801,092900,2017960400,25500,25550,25600,25400,2952
|
|
20230801,092800,1942892350,25600,25600,25600,25450,4479
|
|
20230801,092700,1828565700,25650,25600,25650,25600,337
|
|
20230801,092600,1819929750,25600,25650,25650,25550,762
|
|
20230801,092500,1800418600,25650,25600,25650,25550,664
|
|
20230801,092400,1783436950,25600,25650,25700,25600,563
|
|
20230801,092300,1768994050,25700,25750,25750,25700,859
|
|
20230801,092200,1746904950,25750,25700,25800,25700,492
|
|
20230801,092100,1734236600,25800,25700,25800,25650,528
|
|
20230801,092000,1720658150,25650,25650,25700,25550,1073
|
|
20230801,091900,1693132600,25500,25500,25700,25450,5416
|
|
20230801,091800,1554980450,25500,25550,25700,25500,3816
|
|
20230801,091700,1457559950,25500,25700,25800,25500,4317
|
|
20230801,091600,1347184050,25650,25800,25900,25650,4819
|
|
20230801,091500,1223188850,25750,25900,25900,25750,4055
|
|
20230801,091400,1118389500,25950,26050,26050,25950,783
|
|
20230801,091300,1098058050,26000,26050,26100,26000,1304
|
|
20230801,091200,1064147900,26050,26100,26100,26050,928
|
|
20230801,091100,1039966100,26100,26050,26100,26050,1018
|
|
20230801,091000,1013429300,26100,25950,26100,25900,916
|
|
20230801,090900,989617450,25850,25850,25900,25800,1931
|
|
20230801,090800,939639000,25900,25900,25900,25750,1779
|
|
20230801,090700,893714500,25850,26000,26100,25800,2581
|
|
20230801,090600,826906150,26000,26150,26200,26000,4279
|
|
20230801,090500,715356500,26100,26200,26200,26100,2326
|
|
20230801,090400,654523900,26350,26400,26400,26200,1415
|
|
20230801,090300,617274700,26400,26200,26450,26150,1069
|
|
20230801,090200,589149600,26250,26250,26250,26000,3655
|
|
20230801,090100,493584300,26300,26500,26750,26300,3555
|
|
20230801,090000,399565850,26450,26950,26950,26200,14933
|