615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,191200,20978742650,24950,24950,24950,24950,13245
|
|
20230803,191100,20978742650,24950,24950,24950,24950,0
|
|
20230803,191000,20978742650,24950,24950,24950,24950,0
|
|
20230803,190900,20978742650,24950,24950,24950,24950,0
|
|
20230803,190800,20978742650,24950,24950,24950,24950,0
|
|
20230803,190700,20978742650,24950,24950,24950,24950,0
|
|
20230803,190600,20978742650,24950,24950,24950,24950,0
|
|
20230803,190500,20978742650,24950,24950,24950,24950,0
|
|
20230803,190400,20978742650,24950,24950,24950,24950,0
|
|
20230803,190300,20978742650,24950,24950,24950,24950,0
|
|
20230803,190200,20978742650,24950,24950,24950,24950,0
|
|
20230803,190100,20978742650,24950,24950,24950,24950,0
|
|
20230803,190000,20978742650,24950,24950,24950,24950,0
|
|
20230803,185900,20978742650,24950,24950,24950,24950,0
|
|
20230803,185800,20978742650,24950,24950,24950,24950,0
|
|
20230803,185700,20978742650,24950,24950,24950,24950,0
|
|
20230803,185600,20978742650,24950,24950,24950,24950,0
|
|
20230803,185500,20978742650,24950,24950,24950,24950,0
|
|
20230803,185400,20978742650,24950,24950,24950,24950,0
|
|
20230803,185300,20978742650,24950,24950,24950,24950,0
|
|
20230803,185200,20978742650,24950,24950,24950,24950,0
|
|
20230803,185100,20978742650,24950,24950,24950,24950,0
|
|
20230803,185000,20978742650,24950,24950,24950,24950,0
|
|
20230803,184900,20978742650,24950,24950,24950,24950,0
|
|
20230803,184800,20978742650,24950,24950,24950,24950,0
|
|
20230803,184700,20978742650,24950,24950,24950,24950,0
|
|
20230803,184600,20978742650,24950,24950,24950,24950,0
|
|
20230803,184500,20978742650,24950,24950,24950,24950,0
|
|
20230803,184400,20978742650,24950,24950,24950,24950,0
|
|
20230803,184300,20978742650,24950,24950,24950,24950,0
|
|
20230803,184200,20978742650,24950,24950,24950,24950,13245
|
|
20230803,184100,20978742650,24950,24950,24950,24950,0
|
|
20230803,184000,20978742650,24950,24950,24950,24950,0
|
|
20230803,183900,20978742650,24950,24950,24950,24950,0
|
|
20230803,183800,20978742650,24950,24950,24950,24950,0
|
|
20230803,183700,20978742650,24950,24950,24950,24950,0
|
|
20230803,183600,20978742650,24950,24950,24950,24950,0
|
|
20230803,183500,20978742650,24950,24950,24950,24950,0
|
|
20230803,183400,20978742650,24950,24950,24950,24950,0
|
|
20230803,183300,20978742650,24950,24950,24950,24950,0
|
|
20230803,183200,20978742650,24950,24950,24950,24950,0
|
|
20230803,183100,20978742650,24950,24950,24950,24950,0
|
|
20230803,183000,20978742650,24950,24950,24950,24950,0
|
|
20230803,182900,20978742650,24950,24950,24950,24950,0
|
|
20230803,182800,20978742650,24950,24950,24950,24950,0
|
|
20230803,182700,20978742650,24950,24950,24950,24950,0
|
|
20230803,182600,20978742650,24950,24950,24950,24950,0
|
|
20230803,182500,20978742650,24950,24950,24950,24950,0
|
|
20230803,182400,20978742650,24950,24950,24950,24950,0
|
|
20230803,182300,20978742650,24950,24950,24950,24950,0
|
|
20230803,182200,20978742650,24950,24950,24950,24950,0
|
|
20230803,182100,20978742650,24950,24950,24950,24950,0
|
|
20230803,182000,20978742650,24950,24950,24950,24950,0
|
|
20230803,181900,20978742650,24950,24950,24950,24950,0
|
|
20230803,181800,20978742650,24950,24950,24950,24950,0
|
|
20230803,181700,20978742650,24950,24950,24950,24950,0
|
|
20230803,181600,20978742650,24950,24950,24950,24950,0
|
|
20230803,181500,20978742650,24950,24950,24950,24950,0
|
|
20230803,181400,20978742650,24950,24950,24950,24950,0
|
|
20230803,181300,20978742650,24950,24950,24950,24950,0
|
|
20230803,181200,20978742650,24950,24950,24950,24950,13245
|
|
20230803,181100,20978742650,24950,24950,24950,24950,0
|
|
20230803,181000,20978742650,24950,24950,24950,24950,0
|
|
20230803,180900,20978742650,24950,24950,24950,24950,0
|
|
20230803,180800,20978742650,24950,24950,24950,24950,0
|
|
20230803,180700,20978742650,24950,24950,24950,24950,0
|
|
20230803,180600,20978742650,24950,24950,24950,24950,0
|
|
20230803,180500,20978742650,24950,24950,24950,24950,0
|
|
20230803,180400,20978742650,24950,24950,24950,24950,0
|
|
20230803,180300,20978742650,24950,24950,24950,24950,0
|
|
20230803,180200,20978742650,24950,24950,24950,24950,0
|
|
20230803,180100,20978742650,24950,24950,24950,24950,0
|
|
20230803,180000,20978742650,24950,24950,24950,24950,0
|
|
20230803,175900,20978742650,24950,24950,24950,24950,0
|
|
20230803,175800,20978742650,24950,24950,24950,24950,0
|
|
20230803,175700,20978742650,24950,24950,24950,24950,0
|
|
20230803,175600,20978742650,24950,24950,24950,24950,0
|
|
20230803,175500,20978742650,24950,24950,24950,24950,0
|
|
20230803,175400,20978742650,24950,24950,24950,24950,0
|
|
20230803,175300,20978742650,24950,24950,24950,24950,0
|
|
20230803,175200,20978742650,24950,24950,24950,24950,0
|
|
20230803,175100,20978742650,24950,24950,24950,24950,0
|
|
20230803,175000,20978742650,24950,24950,24950,24950,0
|
|
20230803,174900,20978742650,24950,24950,24950,24950,0
|
|
20230803,174800,20978742650,24950,24950,24950,24950,0
|
|
20230803,174700,20978742650,24950,24950,24950,24950,0
|
|
20230803,174600,20978742650,24950,24950,24950,24950,0
|
|
20230803,174500,20978742650,24950,24950,24950,24950,0
|
|
20230803,174400,20978742650,24950,24950,24950,24950,0
|
|
20230803,174300,20978742650,24950,24950,24950,24950,0
|
|
20230803,174200,20978742650,24950,24950,24950,24950,13245
|
|
20230803,174100,20978742650,24950,24950,24950,24950,0
|
|
20230803,174000,20978742650,24950,24950,24950,24950,0
|
|
20230803,173900,20978742650,24950,24950,24950,24950,0
|
|
20230803,173800,20978742650,24950,24950,24950,24950,0
|
|
20230803,173700,20978742650,24950,24950,24950,24950,0
|
|
20230803,173600,20978742650,24950,24950,24950,24950,0
|
|
20230803,173500,20978742650,24950,24950,24950,24950,0
|
|
20230803,173400,20978742650,24950,24950,24950,24950,0
|
|
20230803,173300,20978742650,24950,24950,24950,24950,0
|
|
20230803,173200,20978742650,24950,24950,24950,24950,0
|
|
20230803,173100,20978742650,24950,24950,24950,24950,0
|
|
20230803,173000,20978742650,24950,24950,24950,24950,0
|
|
20230803,172900,20978742650,24950,24950,24950,24950,0
|
|
20230803,172800,20978742650,24950,24950,24950,24950,0
|
|
20230803,172700,20978742650,24950,24950,24950,24950,0
|
|
20230803,172600,20978742650,24950,24950,24950,24950,0
|
|
20230803,172500,20978742650,24950,24950,24950,24950,0
|
|
20230803,172400,20978742650,24950,24950,24950,24950,0
|
|
20230803,172300,20978742650,24950,24950,24950,24950,0
|
|
20230803,172200,20978742650,24950,24950,24950,24950,0
|
|
20230803,172100,20978742650,24950,24950,24950,24950,0
|
|
20230803,172000,20978742650,24950,24950,24950,24950,0
|
|
20230803,171900,20978742650,24950,24950,24950,24950,0
|
|
20230803,171800,20978742650,24950,24950,24950,24950,0
|
|
20230803,171700,20978742650,24950,24950,24950,24950,0
|
|
20230803,171600,20978742650,24950,24950,24950,24950,0
|
|
20230803,171500,20978742650,24950,24950,24950,24950,0
|
|
20230803,171400,20978742650,24950,24950,24950,24950,0
|
|
20230803,171300,20978742650,24950,24950,24950,24950,0
|
|
20230803,171200,20978742650,24950,24950,24950,24950,13245
|
|
20230803,171100,20978742650,24950,24950,24950,24950,0
|
|
20230803,171000,20978742650,24950,24950,24950,24950,0
|
|
20230803,170900,20978742650,24950,24950,24950,24950,0
|
|
20230803,170800,20978742650,24950,24950,24950,24950,0
|
|
20230803,170700,20978742650,24950,24950,24950,24950,0
|
|
20230803,170600,20978742650,24950,24950,24950,24950,0
|
|
20230803,170500,20978742650,24950,24950,24950,24950,0
|
|
20230803,170400,20978742650,24950,24950,24950,24950,0
|
|
20230803,170300,20978742650,24950,24950,24950,24950,0
|
|
20230803,170200,20978742650,24950,24950,24950,24950,0
|
|
20230803,170100,20978742650,24950,24950,24950,24950,0
|
|
20230803,170000,20978742650,24950,24950,24950,24950,0
|
|
20230803,165900,20978742650,24950,24950,24950,24950,0
|
|
20230803,165800,20978742650,24950,24950,24950,24950,0
|
|
20230803,165700,20978742650,24950,24950,24950,24950,0
|
|
20230803,165600,20978742650,24950,24950,24950,24950,0
|
|
20230803,165500,20978742650,24950,24950,24950,24950,0
|
|
20230803,165400,20978742650,24950,24950,24950,24950,0
|
|
20230803,165300,20978742650,24950,24950,24950,24950,0
|
|
20230803,165200,20978742650,24950,24950,24950,24950,0
|
|
20230803,165100,20978742650,24950,24950,24950,24950,0
|
|
20230803,165000,20978742650,24950,24950,24950,24950,0
|
|
20230803,164900,20978742650,24950,24950,24950,24950,0
|
|
20230803,164800,20978742650,24950,24950,24950,24950,0
|
|
20230803,164700,20978742650,24950,24950,24950,24950,0
|
|
20230803,164600,20978742650,24950,24950,24950,24950,0
|
|
20230803,164500,20978742650,24950,24950,24950,24950,0
|
|
20230803,164400,20978742650,24950,24950,24950,24950,0
|
|
20230803,164300,20978742650,24950,24950,24950,24950,0
|
|
20230803,164200,20978742650,24950,24950,24950,24950,13245
|
|
20230803,164100,20978742650,24950,24950,24950,24950,0
|
|
20230803,164000,20978742650,24950,24950,24950,24950,0
|
|
20230803,163900,20978742650,24950,24950,24950,24950,0
|
|
20230803,163800,20978742650,24950,24950,24950,24950,0
|
|
20230803,163700,20978742650,24950,24950,24950,24950,0
|
|
20230803,163600,20978742650,24950,24950,24950,24950,0
|
|
20230803,163500,20978742650,24950,24950,24950,24950,0
|
|
20230803,163400,20978742650,24950,24950,24950,24950,0
|
|
20230803,163300,20978742650,24950,24950,24950,24950,0
|
|
20230803,163200,20978742650,24950,24950,24950,24950,0
|
|
20230803,163100,20978742650,24950,24950,24950,24950,0
|
|
20230803,163000,20978742650,24950,24950,24950,24950,0
|
|
20230803,162900,20978742650,24950,24950,24950,24950,0
|
|
20230803,162800,20978742650,24950,24950,24950,24950,0
|
|
20230803,162700,20978742650,24950,24950,24950,24950,0
|
|
20230803,162600,20978742650,24950,24950,24950,24950,0
|
|
20230803,162500,20978742650,24950,24950,24950,24950,0
|
|
20230803,162400,20978742650,24950,24950,24950,24950,0
|
|
20230803,162300,20978742650,24950,24950,24950,24950,0
|
|
20230803,162200,20978742650,24950,24950,24950,24950,0
|
|
20230803,162100,20978742650,24950,24950,24950,24950,0
|
|
20230803,162000,20978742650,24950,24950,24950,24950,0
|
|
20230803,161900,20978742650,24950,24950,24950,24950,0
|
|
20230803,161800,20978742650,24950,24950,24950,24950,0
|
|
20230803,161700,20978742650,24950,24950,24950,24950,0
|
|
20230803,161600,20978742650,24950,24950,24950,24950,0
|
|
20230803,161500,20978742650,24950,24950,24950,24950,0
|
|
20230803,161400,20978742650,24950,24950,24950,24950,0
|
|
20230803,161300,20978742650,24950,24950,24950,24950,0
|
|
20230803,161200,20978742650,24950,24950,24950,24950,13245
|
|
20230803,161100,20978742650,24950,24950,24950,24950,0
|
|
20230803,161000,20978742650,24950,24950,24950,24950,0
|
|
20230803,160900,20978742650,24950,24950,24950,24950,0
|
|
20230803,160800,20978742650,24950,24950,24950,24950,0
|
|
20230803,160700,20978742650,24950,24950,24950,24950,0
|
|
20230803,160600,20978742650,24950,24950,24950,24950,0
|
|
20230803,160500,20978742650,24950,24950,24950,24950,0
|
|
20230803,160400,20978742650,24950,24950,24950,24950,0
|
|
20230803,160300,20978742650,24950,24950,24950,24950,0
|
|
20230803,160200,20978742650,24950,24950,24950,24950,0
|
|
20230803,160100,20978742650,24950,24950,24950,24950,0
|
|
20230803,160000,20978742650,24950,24950,24950,24950,0
|
|
20230803,155900,20978742650,24950,24950,24950,24950,0
|
|
20230803,155800,20978742650,24950,24950,24950,24950,0
|
|
20230803,155700,20978742650,24950,24950,24950,24950,0
|
|
20230803,155600,20978742650,24950,24950,24950,24950,0
|
|
20230803,155500,20978742650,24950,24950,24950,24950,0
|
|
20230803,155400,20978742650,24950,24950,24950,24950,0
|
|
20230803,155300,20978742650,24950,24950,24950,24950,0
|
|
20230803,155200,20978742650,24950,24950,24950,24950,0
|
|
20230803,155100,20978742650,24950,24950,24950,24950,0
|
|
20230803,155000,20978742650,24950,24950,24950,24950,0
|
|
20230803,154900,20978742650,24950,24950,24950,24950,0
|
|
20230803,154800,20978742650,24950,24950,24950,24950,0
|
|
20230803,154700,20978742650,24950,24950,24950,24950,0
|
|
20230803,154600,20978742650,24950,24950,24950,24950,0
|
|
20230803,154500,20978742650,24950,24950,24950,24950,0
|
|
20230803,154400,20978742650,24950,24950,24950,24950,0
|
|
20230803,154300,20978742650,24950,24950,24950,24950,0
|
|
20230803,154200,20978742650,24950,24950,24950,24950,13245
|
|
20230803,154100,20978742650,24950,24950,24950,24950,0
|
|
20230803,154000,20978742650,24950,24950,24950,24950,0
|
|
20230803,153900,20978742650,24950,24950,24950,24950,0
|
|
20230803,153800,20978742650,24950,24950,24950,24950,0
|
|
20230803,153700,20978742650,24950,24950,24950,24950,0
|
|
20230803,153600,20978742650,24950,24950,24950,24950,0
|
|
20230803,153500,20978742650,24950,24950,24950,24950,0
|
|
20230803,153400,20978742650,24950,24950,24950,24950,0
|
|
20230803,153300,20978742650,24950,24950,24950,24950,0
|
|
20230803,153200,20978742650,24950,24950,24950,24950,0
|
|
20230803,153100,20978742650,24950,24950,24950,24950,0
|
|
20230803,153000,20978742650,24950,24950,24950,24950,13245
|
|
20230803,152900,20648279900,24950,24950,24950,24950,0
|
|
20230803,152800,20648279900,24950,24950,24950,24950,0
|
|
20230803,152700,20648279900,24950,24950,24950,24950,0
|
|
20230803,152600,20648279900,24950,24950,24950,24950,0
|
|
20230803,152500,20648279900,24950,24950,24950,24950,0
|
|
20230803,152400,20648279900,24950,24950,24950,24950,0
|
|
20230803,152300,20648279900,24950,24950,24950,24950,0
|
|
20230803,152200,20648279900,24950,24950,24950,24950,0
|
|
20230803,152100,20648279900,24950,24950,24950,24950,0
|
|
20230803,152000,20648279900,24950,24950,24950,24950,0
|
|
20230803,151900,20648279900,24950,24950,25000,24850,3412
|
|
20230803,151800,20563143150,24850,24900,24950,24850,617
|
|
20230803,151700,20547761850,24900,24850,24950,24850,2009
|
|
20230803,151600,20497743500,24900,24900,24900,24850,2570
|
|
20230803,151500,20433830500,24900,24850,24900,24850,1808
|
|
20230803,151400,20388858400,24850,24850,24900,24750,3252
|
|
20230803,151300,20308177500,24900,24850,24900,24800,1596
|
|
20230803,151200,20268496950,24850,24800,24850,24800,2357
|
|
20230803,151100,20210000000,24850,24850,24900,24800,2543
|
|
20230803,151000,20146802150,24850,24750,24900,24750,3974
|
|
20230803,150900,20048055700,24750,24800,24850,24750,1203
|
|
20230803,150800,20018209150,24800,24850,24850,24750,1311
|
|
20230803,150700,19985721450,24800,24850,24850,24750,2185
|
|
20230803,150600,19931523300,24850,24850,24850,24800,1297
|
|
20230803,150500,19899322700,24850,24800,24850,24800,434
|
|
20230803,150400,19888554800,24800,24800,24850,24750,1112
|
|
20230803,150300,19860989950,24800,24800,24850,24800,889
|
|
20230803,150200,19838917300,24800,24800,24850,24750,796
|
|
20230803,150100,19819165100,24750,24800,24850,24700,1330
|
|
20230803,150000,19786193950,24800,24850,24850,24800,925
|
|
20230803,145900,19763234200,24900,24800,24900,24750,1574
|
|
20230803,145800,19724136100,24800,24800,24850,24700,1409
|
|
20230803,145700,19689238950,24850,24850,24850,24750,777
|
|
20230803,145600,19669968950,24850,24800,24850,24750,738
|
|
20230803,145500,19651645800,24800,24800,24850,24750,734
|
|
20230803,145400,19633448900,24850,24800,24900,24800,1126
|
|
20230803,145300,19605480600,24800,24750,24800,24700,699
|
|
20230803,145200,19588161200,24750,24750,24800,24700,1594
|
|
20230803,145100,19548746900,24700,24650,24800,24600,1829
|
|
20230803,145000,19503556650,24650,24700,24700,24600,1817
|
|
20230803,144900,19458729500,24700,24700,24750,24650,640
|
|
20230803,144800,19442933000,24750,24750,24750,24650,1621
|
|
20230803,144700,19402894800,24700,24700,24750,24650,599
|
|
20230803,144600,19388097850,24700,24700,24800,24650,850
|
|
20230803,144500,19367116750,24700,24800,24800,24700,1226
|
|
20230803,144400,19336810750,24800,24900,24900,24700,823
|
|
20230803,144300,19316425150,24800,24700,24900,24700,1772
|
|
20230803,144200,19272593750,24650,24700,24750,24650,1548
|
|
20230803,144100,19234396600,24700,24750,24800,24700,696
|
|
20230803,144000,19217183300,24750,24900,24900,24700,3213
|
|
20230803,143900,19137570050,24850,25000,25000,24850,1820
|
|
20230803,143800,19092262300,24900,25250,25250,24900,4435
|
|
20230803,143700,18981096700,25250,25200,25400,25100,9873
|
|
20230803,143600,18731313550,25200,25250,25300,25200,5727
|
|
20230803,143500,18586626250,25250,25250,25250,25200,2396
|
|
20230803,143400,18526177150,25250,25200,25250,25150,2501
|
|
20230803,143300,18463179800,25200,25200,25250,25150,2128
|
|
20230803,143200,18409570950,25150,25200,25200,25150,1974
|
|
20230803,143100,18359842050,25250,25150,25250,25150,3320
|
|
20230803,143000,18276204200,25150,25100,25200,25000,1497
|
|
20230803,142900,18238585400,25050,25100,25150,25050,2553
|
|
20230803,142800,18174491600,25150,25050,25150,25000,1075
|
|
20230803,142700,18147529750,25000,24950,25100,24900,4678
|
|
20230803,142600,18030633350,25000,24950,25000,24900,1403
|
|
20230803,142500,17995639100,24950,24850,24950,24850,1543
|
|
20230803,142400,17957185800,24900,24850,24900,24800,1626
|
|
20230803,142300,17916740700,24850,24850,24900,24750,1014
|
|
20230803,142200,17891564900,24850,24750,24850,24700,695
|
|
20230803,142100,17874355600,24750,24750,24800,24650,1249
|
|
20230803,142000,17843464350,24750,24550,24750,24550,1020
|
|
20230803,141900,17818308650,24600,24600,24650,24600,899
|
|
20230803,141800,17796191600,24600,24600,24700,24550,438
|
|
20230803,141700,17785417450,24600,24650,24650,24550,1928
|
|
20230803,141600,17738009500,24650,24600,24700,24600,479
|
|
20230803,141500,17726213850,24650,24650,24700,24600,739
|
|
20230803,141400,17708005550,24700,24700,24750,24600,419
|
|
20230803,141300,17697668150,24700,24650,24750,24650,1133
|
|
20230803,141200,17669714450,24650,24650,24700,24600,893
|
|
20230803,141100,17647719700,24650,24650,24700,24600,822
|
|
20230803,141000,17627463200,24700,24650,24700,24600,656
|
|
20230803,140900,17611287150,24650,24650,24700,24600,682
|
|
20230803,140800,17594477200,24700,24650,24750,24600,991
|
|
20230803,140700,17570010050,24650,24700,24750,24650,894
|
|
20230803,140600,17547956250,24650,24650,24700,24600,1046
|
|
20230803,140500,17522162800,24650,24950,24950,24600,4808
|
|
20230803,140400,17403395750,24950,24850,24950,24750,654
|
|
20230803,140300,17387151600,24800,24750,24950,24750,1140
|
|
20230803,140200,17358831400,24800,24850,24850,24750,1755
|
|
20230803,140100,17315305600,24850,25000,25000,24800,1094
|
|
20230803,140000,17288124650,24900,24850,25000,24800,906
|
|
20230803,135900,17265594850,24850,24800,24900,24750,1409
|
|
20230803,135800,17230635050,24800,24800,25000,24700,1314
|
|
20230803,135700,17197955850,24850,24850,24900,24800,2320
|
|
20230803,135600,17140414450,24850,24850,24900,24800,2774
|
|
20230803,135500,17071606350,24850,24850,24850,24800,946
|
|
20230803,135400,17048130250,24800,24850,24850,24800,596
|
|
20230803,135300,17033326300,24800,24900,24900,24800,1182
|
|
20230803,135200,17003954500,24900,24950,24950,24850,458
|
|
20230803,135100,16992545000,24900,24850,24950,24800,1045
|
|
20230803,135000,16966533150,24850,24900,24950,24850,740
|
|
20230803,134900,16948127550,24900,24900,25000,24850,1800
|
|
20230803,134800,16903306500,24900,25000,25050,24900,3301
|
|
20230803,134700,16820904350,24950,25000,25000,24900,3276
|
|
20230803,134600,16739146550,25000,25000,25100,24900,2960
|
|
20230803,134500,16665151100,25000,24800,25100,24800,6609
|
|
20230803,134400,16499959200,24900,24850,24900,24750,1010
|
|
20230803,134300,16474871700,24800,24800,24850,24750,1186
|
|
20230803,134200,16445472450,24750,24750,24800,24750,3067
|
|
20230803,134100,16369464500,24700,24800,24850,24700,1367
|
|
20230803,134000,16335591650,24800,24850,24900,24800,1987
|
|
20230803,133900,16286237600,24850,24700,24850,24700,1828
|
|
20230803,133800,16240941850,24750,24550,24750,24550,1473
|
|
20230803,133700,16204634550,24650,24550,24650,24500,1150
|
|
20230803,133600,16176375150,24550,24450,24550,24450,1569
|
|
20230803,133500,16137964450,24450,24400,24550,24350,1973
|
|
20230803,133400,16089734200,24400,24400,24400,24350,1348
|
|
20230803,133300,16056854400,24400,24300,24400,24300,1020
|
|
20230803,133200,16032020900,24300,24250,24350,24250,842
|
|
20230803,133100,16011563500,24300,24350,24350,24300,1287
|
|
20230803,133000,15980288350,24350,24350,24400,24250,4492
|
|
20230803,132900,15871066650,24350,24400,24450,24350,3074
|
|
20230803,132800,15796072200,24450,24450,24450,24400,647
|
|
20230803,132700,15780276850,24450,24400,24500,24400,1017
|
|
20230803,132600,15755417600,24500,24450,24550,24400,867
|
|
20230803,132500,15734198100,24450,24500,24500,24400,1869
|
|
20230803,132400,15688484800,24500,24500,24550,24450,533
|
|
20230803,132300,15675433250,24500,24500,24550,24450,487
|
|
20230803,132200,15663507200,24500,24500,24550,24500,668
|
|
20230803,132100,15647141050,24500,24450,24500,24400,2363
|
|
20230803,132000,15589369650,24500,24550,24600,24500,632
|
|
20230803,131900,15573867400,24550,24500,24550,24450,1085
|
|
20230803,131800,15547282450,24500,24600,24600,24500,1093
|
|
20230803,131700,15520431700,24600,24600,24600,24500,510
|
|
20230803,131600,15507914150,24600,24650,24700,24550,567
|
|
20230803,131500,15493948800,24700,24650,24700,24650,302
|
|
20230803,131400,15486495600,24700,24650,24700,24600,642
|
|
20230803,131300,15470666000,24650,24600,24650,24600,499
|
|
20230803,131200,15458382100,24650,24600,24700,24600,935
|
|
20230803,131100,15435358000,24650,24650,24650,24600,194
|
|
20230803,131000,15430582350,24650,24600,24700,24550,1588
|
|
20230803,130900,15391422900,24600,24650,24700,24550,517
|
|
20230803,130800,15378709550,24600,24500,24600,24500,694
|
|
20230803,130700,15361653100,24500,24500,24550,24500,220
|
|
20230803,130600,15356258150,24450,24500,24550,24450,1440
|
|
20230803,130500,15320964850,24500,24550,24550,24450,350
|
|
20230803,130400,15312385950,24550,24500,24550,24400,1081
|
|
20230803,130300,15285937850,24450,24650,24650,24450,846
|
|
20230803,130200,15265204600,24650,24550,24850,24450,2529
|
|
20230803,130100,15202851350,24550,24550,24600,24500,1202
|
|
20230803,130000,15173339800,24550,24550,24650,24550,709
|
|
20230803,125900,15155917050,24550,24500,24600,24450,716
|
|
20230803,125800,15138354650,24500,24450,24500,24400,1675
|
|
20230803,125700,15097401800,24500,24450,24550,24450,433
|
|
20230803,125600,15086801750,24450,24500,24550,24400,596
|
|
20230803,125500,15072219750,24500,24450,24500,24450,732
|
|
20230803,125400,15054307950,24500,24500,24550,24450,429
|
|
20230803,125300,15043804750,24500,24500,24550,24500,1583
|
|
20230803,125200,15005002850,24500,24550,24600,24450,1359
|
|
20230803,125100,14971700350,24550,24450,24600,24450,2110
|
|
20230803,125000,14919930450,24450,24450,24500,24450,345
|
|
20230803,124900,14911494900,24450,24450,24500,24450,715
|
|
20230803,124800,14893996900,24500,24400,24500,24400,1144
|
|
20230803,124700,14866001400,24400,24350,24400,24300,993
|
|
20230803,124600,14841800450,24300,24500,24500,24200,4802
|
|
20230803,124500,14724778350,24500,24450,24500,24400,1011
|
|
20230803,124400,14700057850,24400,24300,24400,24250,1518
|
|
20230803,124300,14663127400,24300,24300,24300,24250,915
|
|
20230803,124200,14640898850,24300,24300,24350,24200,436
|
|
20230803,124100,14630314500,24300,24250,24350,24200,1467
|
|
20230803,124000,14594735050,24250,24250,24250,24200,407
|
|
20230803,123900,14584877400,24300,24200,24300,24200,555
|
|
20230803,123800,14571418000,24250,24300,24300,24200,1831
|
|
20230803,123700,14527017650,24300,24250,24300,24250,767
|
|
20230803,123600,14508404100,24300,24300,24350,24250,619
|
|
20230803,123500,14493373600,24300,24350,24350,24300,403
|
|
20230803,123400,14483569250,24350,24250,24350,24250,454
|
|
20230803,123300,14472551850,24250,24350,24400,24250,1227
|
|
20230803,123200,14442709550,24350,24350,24400,24300,677
|
|
20230803,123100,14426225750,24300,24300,24400,24250,1993
|
|
20230803,123000,14377646200,24300,24350,24350,24300,611
|
|
20230803,122900,14362776900,24350,24350,24350,24350,212
|
|
20230803,122800,14357614700,24350,24350,24350,24300,454
|
|
20230803,122700,14346569700,24350,24400,24400,24350,632
|
|
20230803,122600,14331167800,24400,24400,24400,24300,357
|
|
20230803,122500,14322469450,24350,24400,24450,24300,3626
|
|
20230803,122400,14234016450,24500,24400,24500,24350,1752
|
|
20230803,122300,14191242600,24450,24400,24500,24400,4171
|
|
20230803,122200,14089148750,24450,24250,24450,24250,4481
|
|
20230803,122100,13979994900,24250,24250,24300,24250,673
|
|
20230803,122000,13963668550,24350,24200,24350,24200,1669
|
|
20230803,121900,13923154900,24250,24200,24250,24150,476
|
|
20230803,121800,13911633250,24200,24200,24300,24200,1123
|
|
20230803,121700,13884408900,24200,24200,24200,24100,3682
|
|
20230803,121600,13795422350,24200,24150,24250,24100,2499
|
|
20230803,121500,13735104200,24150,24200,24200,24100,1197
|
|
20230803,121400,13706184250,24200,24150,24200,24150,800
|
|
20230803,121300,13686843250,24150,24200,24200,24150,1528
|
|
20230803,121200,13649908900,24200,24250,24300,24200,1089
|
|
20230803,121100,13623495300,24200,24300,24300,24200,302
|
|
20230803,121000,13616169300,24300,24250,24350,24250,391
|
|
20230803,120900,13606672650,24250,24250,24300,24250,575
|
|
20230803,120800,13592726600,24250,24250,24250,24200,387
|
|
20230803,120700,13583342150,24250,24250,24300,24250,1685
|
|
20230803,120600,13542480450,24200,24250,24250,24200,921
|
|
20230803,120500,13520171650,24250,24250,24250,24200,1107
|
|
20230803,120400,13493341100,24250,24250,24250,24200,618
|
|
20230803,120300,13478358900,24250,24300,24350,24200,570
|
|
20230803,120200,13464523000,24300,24300,24350,24250,656
|
|
20230803,120100,13448592100,24350,24300,24400,24300,586
|
|
20230803,120000,13434348500,24350,24350,24400,24350,597
|
|
20230803,115900,13419809800,24350,24350,24400,24350,703
|
|
20230803,115800,13402678000,24350,24350,24400,24300,666
|
|
20230803,115700,13386467400,24400,24400,24400,24350,1023
|
|
20230803,115600,13361548000,24400,24400,24450,24350,873
|
|
20230803,115500,13340277550,24450,24400,24450,24350,941
|
|
20230803,115400,13317322200,24400,24350,24450,24350,1061
|
|
20230803,115300,13291447050,24400,24400,24450,24350,789
|
|
20230803,115200,13272201400,24400,24350,24450,24300,1522
|
|
20230803,115100,13235114400,24250,24300,24400,24250,1039
|
|
20230803,115000,13209853000,24300,24350,24350,24250,330
|
|
20230803,114900,13201833500,24350,24350,24400,24300,676
|
|
20230803,114800,13185377400,24350,24300,24350,24300,215
|
|
20230803,114700,13180148050,24250,24350,24400,24250,869
|
|
20230803,114600,13159005550,24350,24450,24450,24350,879
|
|
20230803,114500,13137583050,24400,24200,24450,24200,1877
|
|
20230803,114400,13091888750,24200,24200,24300,24150,3833
|
|
20230803,114300,12999278650,24150,24300,24300,24150,1966
|
|
20230803,114200,12951736850,24250,24250,24350,24150,2847
|
|
20230803,114100,12882846250,24200,24300,24350,24200,1177
|
|
20230803,114000,12854307300,24250,24250,24350,24250,906
|
|
20230803,113900,12832323600,24350,24250,24400,24200,941
|
|
20230803,113800,12809468800,24300,24250,24400,24250,703
|
|
20230803,113700,12792399300,24300,24350,24350,24250,1798
|
|
20230803,113600,12748743550,24450,24350,24450,24300,485
|
|
20230803,113500,12736920000,24350,24300,24450,24250,699
|
|
20230803,113400,12719934400,24400,24450,24500,24350,511
|
|
20230803,113300,12707475700,24550,24250,24550,24200,3783
|
|
20230803,113200,12615114000,24300,24300,24400,24250,1907
|
|
20230803,113100,12568809850,24300,24300,24400,24250,11212
|
|
20230803,113000,12296809600,24300,24300,24350,24300,1370
|
|
20230803,112900,12263509000,24350,24400,24450,24350,947
|
|
20230803,112800,12240438400,24500,24400,24500,24400,938
|
|
20230803,112700,12217493050,24450,24350,24450,24300,2321
|
|
20230803,112600,12160922450,24350,24400,24450,24250,7545
|
|
20230803,112500,11977223150,24450,24200,24500,24200,7256
|
|
20230803,112400,11800460300,24300,24500,24500,24100,12527
|
|
20230803,112300,11496741550,24500,24450,24500,24300,15213
|
|
20230803,112200,11126424600,24300,24450,24500,24300,7201
|
|
20230803,112100,10950882500,24450,24450,24500,24400,2263
|
|
20230803,112000,10895572900,24450,24550,24550,24450,2685
|
|
20230803,111900,10829836050,24500,24600,24600,24500,393
|
|
20230803,111800,10820194050,24600,24600,24600,24500,5989
|
|
20230803,111700,10673372750,24600,24600,24650,24550,1177
|
|
20230803,111600,10644459500,24650,24700,24750,24650,661
|
|
20230803,111500,10628143100,24700,24550,24750,24500,6180
|
|
20230803,111400,10476026450,24550,24550,24600,24500,757
|
|
20230803,111300,10457436800,24550,24600,24600,24550,1349
|
|
20230803,111200,10424268550,24650,24650,24750,24600,868
|
|
20230803,111100,10402854750,24650,24650,24700,24600,433
|
|
20230803,111000,10392175300,24600,24650,24700,24600,993
|
|
20230803,110900,10367713750,24600,24700,24700,24550,567
|
|
20230803,110800,10353732900,24600,24600,24700,24600,566
|
|
20230803,110700,10339785250,24600,24700,24700,24550,4784
|
|
20230803,110600,10222242750,24700,24700,24750,24550,828
|
|
20230803,110500,10201855900,24750,24650,24750,24600,1430
|
|
20230803,110400,10166616900,24650,24750,24750,24600,2136
|
|
20230803,110300,10113974950,24700,24750,24800,24650,1304
|
|
20230803,110200,10081745300,24700,24750,24750,24700,968
|
|
20230803,110100,10057832550,24700,24650,24800,24650,1911
|
|
20230803,110000,10010654200,24650,24650,24750,24650,1289
|
|
20230803,105900,9978798150,24650,24600,24700,24550,1326
|
|
20230803,105800,9946155150,24550,24650,24650,24500,2053
|
|
20230803,105700,9895760400,24650,24650,24750,24500,6213
|
|
20230803,105600,9743152800,24650,24600,24700,24550,7137
|
|
20230803,105500,9567636700,24550,24700,24750,24500,11135
|
|
20230803,105400,9294428400,24600,24750,24800,24550,12016
|
|
20230803,105300,8998973700,24750,24700,24850,24700,1463
|
|
20230803,105200,8962721950,24700,24850,24850,24700,2358
|
|
20230803,105100,8904383400,24850,24700,24850,24700,1269
|
|
20230803,105000,8872898250,24750,24800,24850,24650,537
|
|
20230803,104900,8859607950,24800,24800,24900,24650,1722
|
|
20230803,104800,8816982550,24850,24850,24900,24800,1412
|
|
20230803,104700,8781933350,24900,24700,24900,24650,879
|
|
20230803,104600,8760156550,24800,24700,24850,24700,718
|
|
20230803,104500,8742400200,24700,24750,24850,24650,885
|
|
20230803,104400,8720484400,24750,24700,24850,24650,1440
|
|
20230803,104300,8684922250,24750,24700,24900,24700,1311
|
|
20230803,104200,8652478600,24700,24700,24800,24650,1974
|
|
20230803,104100,8603715450,24800,24800,24850,24650,4681
|
|
20230803,104000,8488082350,24800,24900,24900,24700,1338
|
|
20230803,103900,8454965100,24850,24750,24900,24700,1689
|
|
20230803,103800,8413109850,24750,24750,24900,24700,1470
|
|
20230803,103700,8376683050,24750,24800,24900,24700,1970
|
|
20230803,103600,8327899250,24800,24750,24900,24750,1584
|
|
20230803,103500,8288645500,24900,24900,24900,24750,3647
|
|
20230803,103400,8198199600,24900,24950,25000,24800,1347
|
|
20230803,103300,8164642750,24950,24750,25000,24750,2345
|
|
20230803,103200,8106287550,24750,24850,24850,24700,483
|
|
20230803,103100,8094314450,24900,24800,24900,24650,849
|
|
20230803,103000,8073315750,24800,24800,24900,24650,1736
|
|
20230803,102900,8030362350,24900,24850,24900,24650,7966
|
|
20230803,102800,7833760600,24900,24750,24900,24750,982
|
|
20230803,102700,7809415750,24750,24900,24900,24750,3378
|
|
20230803,102600,7725631550,24950,24900,25000,24850,576
|
|
20230803,102500,7711276850,24900,24950,25000,24900,1182
|
|
20230803,102400,7681793250,25000,25050,25100,24950,861
|
|
20230803,102300,7660253950,25050,25000,25200,25000,966
|
|
20230803,102200,7636050600,25000,25100,25250,25000,2352
|
|
20230803,102100,7577160250,25100,25150,25250,25050,1751
|
|
20230803,102000,7533123100,25200,25150,25200,25000,1987
|
|
20230803,101900,7483232500,25150,25050,25300,25050,737
|
|
20230803,101800,7464649150,25050,25150,25200,25000,743
|
|
20230803,101700,7445987050,25150,25100,25150,25050,1282
|
|
20230803,101600,7413795650,25150,25150,25250,25100,773
|
|
20230803,101500,7394322350,25200,25300,25300,25150,2290
|
|
20230803,101400,7336645350,25300,25250,25350,25200,1472
|
|
20230803,101300,7299377150,25150,25250,25400,25100,1006
|
|
20230803,101200,7273955550,25300,25250,25400,25250,6209
|
|
20230803,101100,7116778000,25300,25100,25300,25100,3171
|
|
20230803,101000,7036931900,25100,25050,25150,25000,2603
|
|
20230803,100900,6971602350,25050,25000,25100,24950,903
|
|
20230803,100800,6949011700,25100,24950,25100,24900,813
|
|
20230803,100700,6928700350,24950,24850,25000,24800,1061
|
|
20230803,100600,6902242200,24850,24900,24950,24700,6469
|
|
20230803,100500,6741561450,24800,24900,25000,24800,1456
|
|
20230803,100400,6705327300,24850,24950,25000,24850,1336
|
|
20230803,100300,6671995250,25000,25100,25100,24900,3539
|
|
20230803,100200,6583552100,25150,25200,25250,25100,2003
|
|
20230803,100100,6533209900,25200,25350,25400,25200,3676
|
|
20230803,100000,6440272700,25350,25200,25350,25200,2703
|
|
20230803,095900,6371808800,25300,25250,25300,25150,1880
|
|
20230803,095800,6324364000,25250,25100,25250,25100,3010
|
|
20230803,095700,6248571000,25100,25050,25150,25000,1158
|
|
20230803,095600,6219563500,25050,25000,25250,25000,1189
|
|
20230803,095500,6189717500,25050,25050,25100,24950,1075
|
|
20230803,095400,6162804300,25050,24800,25050,24800,2806
|
|
20230803,095300,6092949150,24800,24550,24900,24500,4163
|
|
20230803,095200,5990196650,24450,24500,24650,24450,3196
|
|
20230803,095100,5911714700,24650,24450,24650,24400,7043
|
|
20230803,095000,5738988400,24450,24650,24650,24400,9974
|
|
20230803,094900,5494238200,24750,24700,24800,24600,8007
|
|
20230803,094800,5296682900,24700,24800,24800,24700,1214
|
|
20230803,094700,5266649250,24750,24850,24900,24700,1552
|
|
20230803,094600,5228235800,24900,24850,24900,24750,3133
|
|
20230803,094500,5150592100,24900,24850,24900,24800,2149
|
|
20230803,094400,5097233700,24850,24950,24950,24850,2129
|
|
20230803,094300,5044248100,24950,25050,25050,24950,716
|
|
20230803,094200,5026376700,25100,25100,25100,25000,1451
|
|
20230803,094100,4990048350,25100,24900,25100,24800,2597
|
|
20230803,094000,4925336100,25000,24900,25000,24900,1507
|
|
20230803,093900,4887788650,24900,25000,25000,24850,768
|
|
20230803,093800,4868665200,25000,24850,25000,24850,400
|
|
20230803,093700,4858707300,25050,24800,25050,24750,3616
|
|
20230803,093600,4768945400,24750,24800,24850,24750,4426
|
|
20230803,093500,4659176050,24800,24900,24900,24800,6310
|
|
20230803,093400,4502354250,25000,25000,25050,24900,1712
|
|
20230803,093300,4459632350,25000,25000,25050,24950,1316
|
|
20230803,093200,4426734900,25000,24950,25000,24950,2376
|
|
20230803,093100,4367391150,24950,25100,25150,24950,731
|
|
20230803,093000,4349133800,24950,24950,25000,24900,2309
|
|
20230803,092900,4291520900,24950,24950,25050,24900,1582
|
|
20230803,092800,4252009450,24950,25000,25250,24950,5914
|
|
20230803,092700,4103384100,25000,24850,25000,24850,2265
|
|
20230803,092600,4046939550,24900,24900,24950,24850,4156
|
|
20230803,092500,3943392250,24950,25200,25250,24900,7119
|
|
20230803,092400,3765087600,25200,25350,25450,25200,15200
|
|
20230803,092300,3380102500,25300,25250,25350,25200,3514
|
|
20230803,092200,3291177350,25250,25150,25350,25100,4230
|
|
20230803,092100,3184381650,25200,25000,25250,25000,2001
|
|
20230803,092000,3134132100,25000,24950,25200,24900,3429
|
|
20230803,091900,3048130800,24850,25100,25100,24850,4544
|
|
20230803,091800,2934809650,25100,25100,25150,24950,1426
|
|
20230803,091700,2899144450,24950,24900,25150,24900,2535
|
|
20230803,091600,2835721500,24900,25000,25000,24800,4890
|
|
20230803,091500,2714046200,25000,25000,25050,24900,2097
|
|
20230803,091400,2661633750,25000,24950,25100,24950,1372
|
|
20230803,091300,2627334800,25200,24850,25200,24750,3216
|
|
20230803,091200,2547397100,24850,24700,24850,24700,3875
|
|
20230803,091100,2451466950,24800,24850,25050,24700,4886
|
|
20230803,091000,2330211100,24850,25100,25100,24850,6993
|
|
20230803,090900,2155491350,25100,25050,25150,25050,2768
|
|
20230803,090800,2086087350,25150,25100,25150,25000,6760
|
|
20230803,090700,1916751000,25150,25350,25350,25150,7738
|
|
20230803,090600,1721212850,25350,25500,25550,25350,9238
|
|
20230803,090500,1486398450,25350,25300,25550,25300,6697
|
|
20230803,090400,1316381050,25350,25300,25350,25050,7050
|
|
20230803,090300,1139150900,25200,25500,25500,25200,6268
|
|
20230803,090200,980437300,25500,25500,25700,25350,4852
|
|
20230803,090100,856671050,25550,25150,25800,25150,10206
|
|
20230803,090000,596862350,25150,25100,25350,25050,23303
|