618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,191500,8346446050,25000,25000,25000,25000,6120
|
|
20230811,191400,8346446050,25000,25000,25000,25000,0
|
|
20230811,191300,8346446050,25000,25000,25000,25000,0
|
|
20230811,191200,8346446050,25000,25000,25000,25000,0
|
|
20230811,191100,8346446050,25000,25000,25000,25000,0
|
|
20230811,191000,8346446050,25000,25000,25000,25000,0
|
|
20230811,190900,8346446050,25000,25000,25000,25000,0
|
|
20230811,190800,8346446050,25000,25000,25000,25000,0
|
|
20230811,190700,8346446050,25000,25000,25000,25000,0
|
|
20230811,190600,8346446050,25000,25000,25000,25000,0
|
|
20230811,190500,8346446050,25000,25000,25000,25000,0
|
|
20230811,190400,8346446050,25000,25000,25000,25000,0
|
|
20230811,190300,8346446050,25000,25000,25000,25000,0
|
|
20230811,190200,8346446050,25000,25000,25000,25000,0
|
|
20230811,190100,8346446050,25000,25000,25000,25000,0
|
|
20230811,190000,8346446050,25000,25000,25000,25000,0
|
|
20230811,185900,8346446050,25000,25000,25000,25000,0
|
|
20230811,185800,8346446050,25000,25000,25000,25000,0
|
|
20230811,185700,8346446050,25000,25000,25000,25000,0
|
|
20230811,185600,8346446050,25000,25000,25000,25000,0
|
|
20230811,185500,8346446050,25000,25000,25000,25000,0
|
|
20230811,185400,8346446050,25000,25000,25000,25000,0
|
|
20230811,185300,8346446050,25000,25000,25000,25000,0
|
|
20230811,185200,8346446050,25000,25000,25000,25000,0
|
|
20230811,185100,8346446050,25000,25000,25000,25000,0
|
|
20230811,185000,8346446050,25000,25000,25000,25000,0
|
|
20230811,184900,8346446050,25000,25000,25000,25000,0
|
|
20230811,184800,8346446050,25000,25000,25000,25000,0
|
|
20230811,184700,8346446050,25000,25000,25000,25000,0
|
|
20230811,184600,8346446050,25000,25000,25000,25000,0
|
|
20230811,184500,8346446050,25000,25000,25000,25000,6120
|
|
20230811,184400,8346446050,25000,25000,25000,25000,0
|
|
20230811,184300,8346446050,25000,25000,25000,25000,0
|
|
20230811,184200,8346446050,25000,25000,25000,25000,0
|
|
20230811,184100,8346446050,25000,25000,25000,25000,0
|
|
20230811,184000,8346446050,25000,25000,25000,25000,0
|
|
20230811,183900,8346446050,25000,25000,25000,25000,0
|
|
20230811,183800,8346446050,25000,25000,25000,25000,0
|
|
20230811,183700,8346446050,25000,25000,25000,25000,0
|
|
20230811,183600,8346446050,25000,25000,25000,25000,0
|
|
20230811,183500,8346446050,25000,25000,25000,25000,0
|
|
20230811,183400,8346446050,25000,25000,25000,25000,0
|
|
20230811,183300,8346446050,25000,25000,25000,25000,0
|
|
20230811,183200,8346446050,25000,25000,25000,25000,0
|
|
20230811,183100,8346446050,25000,25000,25000,25000,0
|
|
20230811,183000,8346446050,25000,25000,25000,25000,0
|
|
20230811,182900,8346446050,25000,25000,25000,25000,0
|
|
20230811,182800,8346446050,25000,25000,25000,25000,0
|
|
20230811,182700,8346446050,25000,25000,25000,25000,0
|
|
20230811,182600,8346446050,25000,25000,25000,25000,0
|
|
20230811,182500,8346446050,25000,25000,25000,25000,0
|
|
20230811,182400,8346446050,25000,25000,25000,25000,0
|
|
20230811,182300,8346446050,25000,25000,25000,25000,0
|
|
20230811,182200,8346446050,25000,25000,25000,25000,0
|
|
20230811,182100,8346446050,25000,25000,25000,25000,0
|
|
20230811,182000,8346446050,25000,25000,25000,25000,0
|
|
20230811,181900,8346446050,25000,25000,25000,25000,0
|
|
20230811,181800,8346446050,25000,25000,25000,25000,0
|
|
20230811,181700,8346446050,25000,25000,25000,25000,0
|
|
20230811,181600,8346446050,25000,25000,25000,25000,0
|
|
20230811,181500,8346446050,25000,25000,25000,25000,6120
|
|
20230811,181400,8346446050,25000,25000,25000,25000,0
|
|
20230811,181300,8346446050,25000,25000,25000,25000,0
|
|
20230811,181200,8346446050,25000,25000,25000,25000,0
|
|
20230811,181100,8346446050,25000,25000,25000,25000,0
|
|
20230811,181000,8346446050,25000,25000,25000,25000,0
|
|
20230811,180900,8346446050,25000,25000,25000,25000,0
|
|
20230811,180800,8346446050,25000,25000,25000,25000,0
|
|
20230811,180700,8346446050,25000,25000,25000,25000,0
|
|
20230811,180600,8346446050,25000,25000,25000,25000,0
|
|
20230811,180500,8346446050,25000,25000,25000,25000,0
|
|
20230811,180400,8346446050,25000,25000,25000,25000,0
|
|
20230811,180300,8346446050,25000,25000,25000,25000,0
|
|
20230811,180200,8346446050,25000,25000,25000,25000,0
|
|
20230811,180100,8346446050,25000,25000,25000,25000,0
|
|
20230811,180000,8346446050,25000,25000,25000,25000,0
|
|
20230811,175900,8346446050,25000,25000,25000,25000,0
|
|
20230811,175800,8346446050,25000,25000,25000,25000,0
|
|
20230811,175700,8346446050,25000,25000,25000,25000,0
|
|
20230811,175600,8346446050,25000,25000,25000,25000,0
|
|
20230811,175500,8346446050,25000,25000,25000,25000,0
|
|
20230811,175400,8346446050,25000,25000,25000,25000,0
|
|
20230811,175300,8346446050,25000,25000,25000,25000,0
|
|
20230811,175200,8346446050,25000,25000,25000,25000,0
|
|
20230811,175100,8346446050,25000,25000,25000,25000,0
|
|
20230811,175000,8346446050,25000,25000,25000,25000,0
|
|
20230811,174900,8346446050,25000,25000,25000,25000,0
|
|
20230811,174800,8346446050,25000,25000,25000,25000,0
|
|
20230811,174700,8346446050,25000,25000,25000,25000,0
|
|
20230811,174600,8346446050,25000,25000,25000,25000,0
|
|
20230811,174500,8346446050,25000,25000,25000,25000,6120
|
|
20230811,174400,8346446050,25000,25000,25000,25000,0
|
|
20230811,174300,8346446050,25000,25000,25000,25000,0
|
|
20230811,174200,8346446050,25000,25000,25000,25000,0
|
|
20230811,174100,8346446050,25000,25000,25000,25000,0
|
|
20230811,174000,8346446050,25000,25000,25000,25000,0
|
|
20230811,173900,8346446050,25000,25000,25000,25000,0
|
|
20230811,173800,8346446050,25000,25000,25000,25000,0
|
|
20230811,173700,8346446050,25000,25000,25000,25000,0
|
|
20230811,173600,8346446050,25000,25000,25000,25000,0
|
|
20230811,173500,8346446050,25000,25000,25000,25000,0
|
|
20230811,173400,8346446050,25000,25000,25000,25000,0
|
|
20230811,173300,8346446050,25000,25000,25000,25000,0
|
|
20230811,173200,8346446050,25000,25000,25000,25000,0
|
|
20230811,173100,8346446050,25000,25000,25000,25000,0
|
|
20230811,173000,8346446050,25000,25000,25000,25000,0
|
|
20230811,172900,8346446050,25000,25000,25000,25000,0
|
|
20230811,172800,8346446050,25000,25000,25000,25000,0
|
|
20230811,172700,8346446050,25000,25000,25000,25000,0
|
|
20230811,172600,8346446050,25000,25000,25000,25000,0
|
|
20230811,172500,8346446050,25000,25000,25000,25000,0
|
|
20230811,172400,8346446050,25000,25000,25000,25000,0
|
|
20230811,172300,8346446050,25000,25000,25000,25000,0
|
|
20230811,172200,8346446050,25000,25000,25000,25000,0
|
|
20230811,172100,8346446050,25000,25000,25000,25000,0
|
|
20230811,172000,8346446050,25000,25000,25000,25000,0
|
|
20230811,171900,8346446050,25000,25000,25000,25000,0
|
|
20230811,171800,8346446050,25000,25000,25000,25000,0
|
|
20230811,171700,8346446050,25000,25000,25000,25000,0
|
|
20230811,171600,8346446050,25000,25000,25000,25000,0
|
|
20230811,171500,8346446050,25000,25000,25000,25000,6120
|
|
20230811,171400,8346446050,25000,25000,25000,25000,0
|
|
20230811,171300,8346446050,25000,25000,25000,25000,0
|
|
20230811,171200,8346446050,25000,25000,25000,25000,0
|
|
20230811,171100,8346446050,25000,25000,25000,25000,0
|
|
20230811,171000,8346446050,25000,25000,25000,25000,0
|
|
20230811,170900,8346446050,25000,25000,25000,25000,0
|
|
20230811,170800,8346446050,25000,25000,25000,25000,0
|
|
20230811,170700,8346446050,25000,25000,25000,25000,0
|
|
20230811,170600,8346446050,25000,25000,25000,25000,0
|
|
20230811,170500,8346446050,25000,25000,25000,25000,0
|
|
20230811,170400,8346446050,25000,25000,25000,25000,0
|
|
20230811,170300,8346446050,25000,25000,25000,25000,0
|
|
20230811,170200,8346446050,25000,25000,25000,25000,0
|
|
20230811,170100,8346446050,25000,25000,25000,25000,0
|
|
20230811,170000,8346446050,25000,25000,25000,25000,0
|
|
20230811,165900,8346446050,25000,25000,25000,25000,0
|
|
20230811,165800,8346446050,25000,25000,25000,25000,0
|
|
20230811,165700,8346446050,25000,25000,25000,25000,0
|
|
20230811,165600,8346446050,25000,25000,25000,25000,0
|
|
20230811,165500,8346446050,25000,25000,25000,25000,0
|
|
20230811,165400,8346446050,25000,25000,25000,25000,0
|
|
20230811,165300,8346446050,25000,25000,25000,25000,0
|
|
20230811,165200,8346446050,25000,25000,25000,25000,0
|
|
20230811,165100,8346446050,25000,25000,25000,25000,0
|
|
20230811,165000,8346446050,25000,25000,25000,25000,0
|
|
20230811,164900,8346446050,25000,25000,25000,25000,0
|
|
20230811,164800,8346446050,25000,25000,25000,25000,0
|
|
20230811,164700,8346446050,25000,25000,25000,25000,0
|
|
20230811,164600,8346446050,25000,25000,25000,25000,0
|
|
20230811,164500,8346446050,25000,25000,25000,25000,6120
|
|
20230811,164400,8346446050,25000,25000,25000,25000,0
|
|
20230811,164300,8346446050,25000,25000,25000,25000,0
|
|
20230811,164200,8346446050,25000,25000,25000,25000,0
|
|
20230811,164100,8346446050,25000,25000,25000,25000,0
|
|
20230811,164000,8346446050,25000,25000,25000,25000,0
|
|
20230811,163900,8346446050,25000,25000,25000,25000,0
|
|
20230811,163800,8346446050,25000,25000,25000,25000,0
|
|
20230811,163700,8346446050,25000,25000,25000,25000,0
|
|
20230811,163600,8346446050,25000,25000,25000,25000,0
|
|
20230811,163500,8346446050,25000,25000,25000,25000,0
|
|
20230811,163400,8346446050,25000,25000,25000,25000,0
|
|
20230811,163300,8346446050,25000,25000,25000,25000,0
|
|
20230811,163200,8346446050,25000,25000,25000,25000,0
|
|
20230811,163100,8346446050,25000,25000,25000,25000,0
|
|
20230811,163000,8346446050,25000,25000,25000,25000,0
|
|
20230811,162900,8346446050,25000,25000,25000,25000,0
|
|
20230811,162800,8346446050,25000,25000,25000,25000,0
|
|
20230811,162700,8346446050,25000,25000,25000,25000,0
|
|
20230811,162600,8346446050,25000,25000,25000,25000,0
|
|
20230811,162500,8346446050,25000,25000,25000,25000,0
|
|
20230811,162400,8346446050,25000,25000,25000,25000,0
|
|
20230811,162300,8346446050,25000,25000,25000,25000,0
|
|
20230811,162200,8346446050,25000,25000,25000,25000,0
|
|
20230811,162100,8346446050,25000,25000,25000,25000,0
|
|
20230811,162000,8346446050,25000,25000,25000,25000,0
|
|
20230811,161900,8346446050,25000,25000,25000,25000,0
|
|
20230811,161800,8346446050,25000,25000,25000,25000,0
|
|
20230811,161700,8346446050,25000,25000,25000,25000,0
|
|
20230811,161600,8346446050,25000,25000,25000,25000,0
|
|
20230811,161500,8346446050,25000,25000,25000,25000,6120
|
|
20230811,161400,8346446050,25000,25000,25000,25000,0
|
|
20230811,161300,8346446050,25000,25000,25000,25000,0
|
|
20230811,161200,8346446050,25000,25000,25000,25000,0
|
|
20230811,161100,8346446050,25000,25000,25000,25000,0
|
|
20230811,161000,8346446050,25000,25000,25000,25000,0
|
|
20230811,160900,8346446050,25000,25000,25000,25000,0
|
|
20230811,160800,8346446050,25000,25000,25000,25000,0
|
|
20230811,160700,8346446050,25000,25000,25000,25000,0
|
|
20230811,160600,8346446050,25000,25000,25000,25000,0
|
|
20230811,160500,8346446050,25000,25000,25000,25000,0
|
|
20230811,160400,8346446050,25000,25000,25000,25000,0
|
|
20230811,160300,8346446050,25000,25000,25000,25000,0
|
|
20230811,160200,8346446050,25000,25000,25000,25000,0
|
|
20230811,160100,8346446050,25000,25000,25000,25000,0
|
|
20230811,160000,8346446050,25000,25000,25000,25000,0
|
|
20230811,155900,8346446050,25000,25000,25000,25000,0
|
|
20230811,155800,8346446050,25000,25000,25000,25000,0
|
|
20230811,155700,8346446050,25000,25000,25000,25000,0
|
|
20230811,155600,8346446050,25000,25000,25000,25000,0
|
|
20230811,155500,8346446050,25000,25000,25000,25000,0
|
|
20230811,155400,8346446050,25000,25000,25000,25000,0
|
|
20230811,155300,8346446050,25000,25000,25000,25000,0
|
|
20230811,155200,8346446050,25000,25000,25000,25000,0
|
|
20230811,155100,8346446050,25000,25000,25000,25000,0
|
|
20230811,155000,8346446050,25000,25000,25000,25000,0
|
|
20230811,154900,8346446050,25000,25000,25000,25000,0
|
|
20230811,154800,8346446050,25000,25000,25000,25000,0
|
|
20230811,154700,8346446050,25000,25000,25000,25000,0
|
|
20230811,154600,8346446050,25000,25000,25000,25000,0
|
|
20230811,154500,8346446050,25000,25000,25000,25000,6120
|
|
20230811,154400,8346446050,25000,25000,25000,25000,0
|
|
20230811,154300,8346446050,25000,25000,25000,25000,0
|
|
20230811,154200,8346446050,25000,25000,25000,25000,0
|
|
20230811,154100,8346446050,25000,25000,25000,25000,0
|
|
20230811,154000,8346446050,25000,25000,25000,25000,0
|
|
20230811,153900,8346446050,25000,25000,25000,25000,0
|
|
20230811,153800,8346446050,25000,25000,25000,25000,0
|
|
20230811,153700,8346446050,25000,25000,25000,25000,0
|
|
20230811,153600,8346446050,25000,25000,25000,25000,0
|
|
20230811,153500,8346446050,25000,25000,25000,25000,0
|
|
20230811,153400,8346446050,25000,25000,25000,25000,0
|
|
20230811,153300,8346446050,25000,25000,25000,25000,0
|
|
20230811,153200,8346446050,25000,25000,25000,25000,0
|
|
20230811,153100,8346446050,25000,25000,25000,25000,0
|
|
20230811,153000,8346446050,25000,25000,25000,25000,6120
|
|
20230811,152900,8193446050,25150,25150,25150,25150,0
|
|
20230811,152800,8193446050,25150,25150,25150,25150,0
|
|
20230811,152700,8193446050,25150,25150,25150,25150,0
|
|
20230811,152600,8193446050,25150,25150,25150,25150,0
|
|
20230811,152500,8193446050,25150,25150,25150,25150,0
|
|
20230811,152400,8193446050,25150,25150,25150,25150,0
|
|
20230811,152300,8193446050,25150,25150,25150,25150,0
|
|
20230811,152200,8193446050,25150,25150,25150,25150,0
|
|
20230811,152100,8193446050,25150,25150,25150,25150,0
|
|
20230811,152000,8193446050,25150,25150,25150,25150,0
|
|
20230811,151900,8193446050,25150,25150,25150,25000,226
|
|
20230811,151800,8187780350,25150,25000,25150,25000,370
|
|
20230811,151700,8178523600,25000,25150,25150,25000,1000
|
|
20230811,151600,8153448650,25150,25100,25150,25050,617
|
|
20230811,151500,8137947050,25100,25100,25200,24900,7109
|
|
20230811,151400,7960497550,25100,25100,25100,25100,124
|
|
20230811,151300,7957385150,25100,25100,25150,25050,1324
|
|
20230811,151200,7924162550,25100,25100,25100,25100,536
|
|
20230811,151100,7910708950,25100,25200,25200,25100,798
|
|
20230811,151000,7890618150,25200,25150,25200,25150,446
|
|
20230811,150900,7879401050,25200,25200,25300,25150,439
|
|
20230811,150800,7868336900,25200,25300,25300,25150,204
|
|
20230811,150700,7863193700,25300,25200,25300,25150,793
|
|
20230811,150600,7843172000,25200,25250,25350,25150,889
|
|
20230811,150500,7820731950,25250,25350,25350,25250,174
|
|
20230811,150400,7816331450,25300,25300,25350,25300,289
|
|
20230811,150300,7809016700,25300,25350,25350,25250,275
|
|
20230811,150200,7802056550,25350,25350,25350,25300,221
|
|
20230811,150100,7796461200,25300,25400,25400,25250,297
|
|
20230811,150000,7788940450,25250,25400,25400,25250,381
|
|
20230811,145900,7779294600,25400,25350,25400,25300,354
|
|
20230811,145800,7770318450,25300,25400,25400,25300,684
|
|
20230811,145700,7753004250,25400,25350,25450,25300,424
|
|
20230811,145600,7742243300,25350,25450,25450,25350,2947
|
|
20230811,145500,7667280450,25500,25450,25500,25450,673
|
|
20230811,145400,7650140100,25500,25500,25500,25450,1497
|
|
20230811,145300,7611985500,25500,25500,25500,25450,1059
|
|
20230811,145200,7584985600,25500,25500,25500,25450,708
|
|
20230811,145100,7566944250,25500,25500,25500,25450,1990
|
|
20230811,145000,7516229400,25500,25400,25500,25350,3709
|
|
20230811,144900,7421852850,25400,25350,25400,25350,726
|
|
20230811,144800,7403417900,25350,25350,25400,25300,1128
|
|
20230811,144700,7374799850,25300,25350,25350,25300,374
|
|
20230811,144600,7365329100,25350,25350,25350,25350,237
|
|
20230811,144500,7359321150,25350,25350,25350,25300,444
|
|
20230811,144400,7348070750,25350,25300,25350,25250,297
|
|
20230811,144300,7340549800,25300,25300,25300,25300,208
|
|
20230811,144200,7335287400,25300,25300,25300,25250,588
|
|
20230811,144100,7320425750,25300,25350,25350,25300,294
|
|
20230811,144000,7312979050,25350,25350,25350,25250,287
|
|
20230811,143900,7305707700,25350,25300,25350,25200,5351
|
|
20230811,143800,7170332000,25300,25250,25300,25200,1339
|
|
20230811,143700,7136473800,25250,25250,25300,25250,381
|
|
20230811,143600,7126845350,25250,25250,25250,25200,355
|
|
20230811,143500,7117886450,25250,25250,25250,25200,289
|
|
20230811,143400,7110592500,25250,25250,25300,25200,315
|
|
20230811,143300,7102637250,25200,25300,25300,25200,415
|
|
20230811,143200,7092160450,25300,25250,25300,25250,449
|
|
20230811,143100,7080810750,25300,25300,25300,25250,261
|
|
20230811,143000,7074207500,25250,25300,25300,25200,283
|
|
20230811,142900,7067053850,25300,25300,25300,25250,259
|
|
20230811,142800,7060501200,25250,25200,25300,25200,400
|
|
20230811,142700,7050402300,25250,25250,25250,25200,485
|
|
20230811,142600,7038168000,25300,25350,25350,25250,1533
|
|
20230811,142500,6999370450,25350,25250,25350,25250,1446
|
|
20230811,142400,6962786450,25250,25250,25300,25200,466
|
|
20230811,142300,6951019500,25250,25200,25300,25200,601
|
|
20230811,142200,6935844450,25250,25250,25250,25250,417
|
|
20230811,142100,6925315200,25250,25200,25250,25150,354
|
|
20230811,142000,6916398100,25200,25150,25200,25150,954
|
|
20230811,141900,6892391300,25200,25200,25200,25150,436
|
|
20230811,141800,6881404600,25200,25150,25200,25150,472
|
|
20230811,141700,6869524900,25150,25200,25200,25150,433
|
|
20230811,141600,6858620650,25200,25200,25200,25150,366
|
|
20230811,141500,6849397700,25200,25200,25200,25150,862
|
|
20230811,141400,6827680100,25150,25100,25150,25100,491
|
|
20230811,141300,6815332350,25050,25100,25100,25000,1130
|
|
20230811,141200,6787067550,25000,25100,25150,25000,824
|
|
20230811,141100,6766413100,25150,25150,25150,25100,362
|
|
20230811,141000,6757311200,25150,25150,25150,25150,173
|
|
20230811,140900,6752960250,25150,25100,25150,25050,309
|
|
20230811,140800,6745194750,25100,25100,25100,25100,345
|
|
20230811,140700,6736535250,25000,25050,25100,25000,292
|
|
20230811,140600,6729219550,25100,25100,25100,25000,397
|
|
20230811,140500,6719261850,25100,25050,25100,25050,234
|
|
20230811,140400,6713389650,25000,25000,25100,25000,323
|
|
20230811,140300,6705292600,25000,25150,25150,24950,2435
|
|
20230811,140200,6644368850,25150,25150,25150,25100,414
|
|
20230811,140100,6633963900,25150,25100,25150,25100,253
|
|
20230811,140000,6627610950,25050,25150,25150,25050,525
|
|
20230811,135900,6614414700,25150,25100,25150,25050,497
|
|
20230811,135800,6601936500,25050,25100,25150,25050,262
|
|
20230811,135700,6595360000,25100,25150,25150,25050,252
|
|
20230811,135600,6589030900,25150,25100,25150,25050,135
|
|
20230811,135500,6585638350,25100,25050,25150,25000,307
|
|
20230811,135400,6577926700,25050,25050,25100,25000,1545
|
|
20230811,135300,6539228150,25050,25050,25050,25000,389
|
|
20230811,135200,6529492750,25000,25100,25100,25000,242
|
|
20230811,135100,6523429100,25100,25100,25100,25000,274
|
|
20230811,135000,6516565800,25100,25050,25150,25050,710
|
|
20230811,134900,6498742100,25050,25050,25050,25000,201
|
|
20230811,134800,6493707550,25000,25000,25050,25000,368
|
|
20230811,134700,6484499150,25050,25050,25050,25000,689
|
|
20230811,134600,6467266550,25050,25050,25050,25000,222
|
|
20230811,134500,6461706000,25000,25050,25100,25000,262
|
|
20230811,134400,6455142100,25000,25000,25100,25000,541
|
|
20230811,134300,6441592250,25050,25050,25050,25050,444
|
|
20230811,134200,6430470050,25000,25100,25150,25000,1987
|
|
20230811,134100,6380530050,25050,25050,25150,25000,412
|
|
20230811,134000,6370203700,25100,25000,25100,24900,1803
|
|
20230811,133900,6325058500,24950,25000,25000,24900,254
|
|
20230811,133800,6318720800,24900,24850,25000,24850,399
|
|
20230811,133700,6308795600,24900,24900,25000,24850,845
|
|
20230811,133600,6287739800,24900,24900,24950,24850,272
|
|
20230811,133500,6280969050,24900,24950,24950,24850,383
|
|
20230811,133400,6271436100,24950,24950,24950,24900,381
|
|
20230811,133300,6261939550,24850,24950,24950,24800,221
|
|
20230811,133200,6256446300,24800,24850,24950,24800,1501
|
|
20230811,133100,6219100950,24850,24700,24850,24700,173
|
|
20230811,133000,6214816300,24700,24750,24850,24700,1360
|
|
20230811,132900,6181190950,24750,24800,24800,24700,1155
|
|
20230811,132800,6152625650,24800,24700,24800,24700,756
|
|
20230811,132700,6133925850,24700,24900,24900,24700,1369
|
|
20230811,132600,6100028750,24900,24800,24900,24750,636
|
|
20230811,132500,6084275000,24800,24700,24900,24700,124
|
|
20230811,132400,6081197700,24700,24750,24800,24700,5246
|
|
20230811,132300,5951258450,24750,24900,24900,24750,2799
|
|
20230811,132200,5881897600,24900,24900,24900,24800,1584
|
|
20230811,132100,5842568050,24850,24900,24950,24850,488
|
|
20230811,132000,5830412900,24900,24900,24900,24850,593
|
|
20230811,131900,5815653050,24900,24900,24900,24850,317
|
|
20230811,131800,5807764300,24900,24950,24950,24850,2513
|
|
20230811,131700,5745247100,24900,24950,24950,24900,339
|
|
20230811,131600,5736800300,24950,25000,25000,24950,222
|
|
20230811,131500,5731259700,24950,25000,25000,24900,527
|
|
20230811,131400,5718114850,25000,24900,25000,24900,371
|
|
20230811,131300,5708861350,25000,24950,25000,24900,418
|
|
20230811,131200,5698437350,24950,24950,25000,24900,621
|
|
20230811,131100,5682945700,24900,24900,24950,24900,501
|
|
20230811,131000,5670470750,24950,24950,24950,24950,1634
|
|
20230811,130900,5629702450,24950,25000,25000,24950,272
|
|
20230811,130800,5622912200,25000,25000,25000,24950,57
|
|
20230811,130700,5621489300,24950,25050,25100,24950,1756
|
|
20230811,130600,5577637150,25050,25050,25100,25050,326
|
|
20230811,130500,5569469350,25100,25050,25150,25050,158
|
|
20230811,130400,5565504250,25050,25050,25100,25000,181
|
|
20230811,130300,5560965850,24950,25100,25100,24950,9472
|
|
20230811,130200,5323985750,25050,25300,25300,25050,7311
|
|
20230811,130100,5140055900,25300,25250,25300,25250,161
|
|
20230811,130000,5135988050,25250,25300,25300,25250,334
|
|
20230811,125900,5127540050,25250,25250,25300,25250,46
|
|
20230811,125800,5126378400,25250,25300,25300,25250,159
|
|
20230811,125700,5122360800,25300,25400,25400,25300,631
|
|
20230811,125600,5106375050,25350,25350,25400,25350,154
|
|
20230811,125500,5102467100,25450,25450,25450,25400,93
|
|
20230811,125400,5100103800,25400,25350,25450,25250,359
|
|
20230811,125300,5090999250,25350,25450,25450,25350,547
|
|
20230811,125200,5077083400,25500,25350,25500,25350,255
|
|
20230811,125100,5070614050,25400,25450,25450,25350,132
|
|
20230811,125000,5067261200,25400,25400,25400,25400,39
|
|
20230811,124900,5066270600,25450,25450,25450,25350,96
|
|
20230811,124800,5063828550,25400,25350,25400,25300,297
|
|
20230811,124700,5056296150,25350,25350,25350,25350,45
|
|
20230811,124600,5055155400,25400,25400,25400,25400,22
|
|
20230811,124500,5054596600,25300,25350,25350,25300,171
|
|
20230811,124400,5050264950,25350,25400,25400,25350,103
|
|
20230811,124300,5047652300,25450,25350,25450,25350,276
|
|
20230811,124200,5040649400,25350,25500,25500,25350,479
|
|
20230811,124100,5028476950,25500,25500,25500,25500,28
|
|
20230811,124000,5027762950,25500,25450,25500,25450,100
|
|
20230811,123900,5025215950,25400,25450,25450,25400,55
|
|
20230811,123800,5023818450,25450,25400,25450,25400,196
|
|
20230811,123700,5018835100,25400,25400,25500,25400,327
|
|
20230811,123600,5010527800,25400,25400,25500,25400,90
|
|
20230811,123500,5008237300,25450,25500,25500,25450,116
|
|
20230811,123400,5005283750,25450,25400,25450,25400,194
|
|
20230811,123300,5000351450,25400,25450,25450,25400,491
|
|
20230811,123200,4987877750,25400,25450,25450,25400,36
|
|
20230811,123100,4986961600,25450,25500,25500,25450,169
|
|
20230811,123000,4982656500,25450,25500,25500,25450,78
|
|
20230811,122900,4980671100,25450,25450,25450,25450,217
|
|
20230811,122800,4975148450,25450,25450,25450,25450,757
|
|
20230811,122700,4955882800,25450,25400,25450,25400,182
|
|
20230811,122600,4951256700,25400,25350,25400,25350,880
|
|
20230811,122500,4928905100,25400,25400,25400,25400,91
|
|
20230811,122400,4926593700,25400,25350,25400,25350,126
|
|
20230811,122300,4923399450,25300,25350,25350,25300,95
|
|
20230811,122200,4920993350,25350,25350,25350,25350,69
|
|
20230811,122100,4919244200,25300,25350,25350,25300,129
|
|
20230811,122000,4915978550,25350,25300,25350,25300,227
|
|
20230811,121900,4910232900,25250,25250,25250,25250,35
|
|
20230811,121800,4909349150,25300,25300,25300,25250,124
|
|
20230811,121700,4906214200,25300,25350,25350,25300,57
|
|
20230811,121600,4904770150,25350,25300,25350,25300,103
|
|
20230811,121500,4902161650,25300,25250,25300,25250,200
|
|
20230811,121400,4897104000,25300,25300,25300,25250,110
|
|
20230811,121300,4894321050,25300,25300,25300,25300,46
|
|
20230811,121200,4893157250,25250,25300,25300,25250,49
|
|
20230811,121100,4891919850,25300,25250,25300,25250,257
|
|
20230811,121000,4885426200,25250,25300,25300,25250,939
|
|
20230811,120900,4861711250,25300,25350,25350,25250,102
|
|
20230811,120800,4859132150,25300,25350,25350,25300,497
|
|
20230811,120700,4846557000,25350,25350,25350,25300,1780
|
|
20230811,120600,4801488750,25400,25450,25450,25400,178
|
|
20230811,120500,4796967300,25400,25400,25400,25400,30
|
|
20230811,120400,4796205300,25350,25350,25400,25350,261
|
|
20230811,120300,4789581600,25350,25400,25400,25350,186
|
|
20230811,120200,4784858400,25400,25450,25450,25400,55
|
|
20230811,120100,4783458850,25450,25450,25450,25450,42
|
|
20230811,120000,4782389950,25450,25500,25500,25450,384
|
|
20230811,115900,4772612450,25500,25500,25500,25500,1
|
|
20230811,115800,4772586950,25500,25500,25500,25500,64
|
|
20230811,115700,4770954950,25450,25500,25500,25400,49
|
|
20230811,115600,4769707700,25450,25500,25500,25450,111
|
|
20230811,115500,4766880750,25500,25500,25500,25450,287
|
|
20230811,115400,4759572150,25500,25500,25500,25450,35
|
|
20230811,115300,4758680900,25500,25350,25500,25350,51
|
|
20230811,115200,4757387550,25350,25400,25450,25350,220
|
|
20230811,115100,4751795600,25400,25450,25450,25350,134
|
|
20230811,115000,4748392250,25400,25400,25400,25400,55
|
|
20230811,114900,4746995250,25400,25400,25400,25400,128
|
|
20230811,114800,4743744050,25400,25400,25400,25350,70
|
|
20230811,114700,4741968800,25400,25400,25400,25350,711
|
|
20230811,114600,4723941800,25400,25400,25400,25350,1235
|
|
20230811,114500,4692592000,25400,25500,25500,25400,48
|
|
20230811,114400,4691372600,25450,25450,25500,25400,424
|
|
20230811,114300,4680585850,25500,25500,25500,25500,14
|
|
20230811,114200,4680228850,25500,25500,25500,25450,72
|
|
20230811,114100,4678394100,25500,25500,25500,25450,68
|
|
20230811,114000,4676660200,25500,25600,25600,25450,194
|
|
20230811,113900,4671712700,25600,25550,25600,25500,49
|
|
20230811,113800,4670462000,25550,25550,25550,25550,85
|
|
20230811,113700,4668290250,25550,25600,25600,25550,62
|
|
20230811,113600,4666703350,25600,25600,25600,25500,83
|
|
20230811,113500,4664584100,25550,25550,25550,25550,77
|
|
20230811,113400,4662616750,25550,25550,25550,25500,58
|
|
20230811,113300,4661135450,25550,25550,25550,25500,163
|
|
20230811,113200,4656974650,25550,25550,25550,25550,50
|
|
20230811,113100,4655697150,25550,25500,25550,25500,82
|
|
20230811,113000,4653602100,25500,25500,25500,25450,326
|
|
20230811,112900,4645302900,25500,25550,25550,25450,337
|
|
20230811,112800,4636704200,25550,25550,25550,25450,226
|
|
20230811,112700,4630939900,25500,25500,25500,25450,633
|
|
20230811,112600,4614824650,25500,25500,25500,25500,62
|
|
20230811,112500,4613243650,25500,25500,25500,25500,275
|
|
20230811,112400,4606231150,25500,25500,25500,25450,220
|
|
20230811,112300,4600626950,25500,25500,25500,25500,40
|
|
20230811,112200,4599606950,25500,25500,25550,25500,734
|
|
20230811,112100,4580889850,25500,25600,25600,25450,462
|
|
20230811,112000,4569095300,25600,25500,25600,25450,7536
|
|
20230811,111900,4376925600,25500,25450,25500,25450,352
|
|
20230811,111800,4367964300,25450,25450,25450,25350,263
|
|
20230811,111700,4361293250,25450,25450,25500,25450,123
|
|
20230811,111600,4358162850,25450,25450,25500,25400,148
|
|
20230811,111500,4354401300,25350,25500,25500,25300,2273
|
|
20230811,111400,4296752600,25500,25450,25500,25450,340
|
|
20230811,111300,4288084150,25500,25500,25500,25300,2186
|
|
20230811,111200,4232592150,25550,25550,25550,25400,227
|
|
20230811,111100,4226825300,25450,25550,25550,25450,551
|
|
20230811,111000,4212790050,25550,25550,25550,25550,107
|
|
20230811,110900,4210056200,25450,25550,25600,25450,613
|
|
20230811,110800,4194429700,25550,25600,25600,25550,74
|
|
20230811,110700,4192535850,25600,25600,25600,25500,277
|
|
20230811,110600,4185452250,25600,25600,25600,25450,1848
|
|
20230811,110500,4138274800,25600,25600,25600,25550,171
|
|
20230811,110400,4133897300,25550,25600,25650,25550,843
|
|
20230811,110300,4112326200,25650,25850,25850,25650,418
|
|
20230811,110200,4101584450,25850,25800,25850,25800,73
|
|
20230811,110100,4099699400,25750,25750,25800,25750,98
|
|
20230811,110000,4097175850,25750,25800,25800,25700,46
|
|
20230811,105900,4095991200,25800,25850,25850,25700,318
|
|
20230811,105800,4087797150,25850,25850,25900,25800,663
|
|
20230811,105700,4070654750,25900,25950,25950,25800,736
|
|
20230811,105600,4051623350,25900,25850,25950,25850,1093
|
|
20230811,105500,4023316400,25850,25950,25950,25850,1435
|
|
20230811,105400,3986179750,25900,25900,25900,25850,1943
|
|
20230811,105300,3935867050,25900,25800,25900,25800,595
|
|
20230811,105200,3920493850,25950,25800,25950,25750,5837
|
|
20230811,105100,3769671250,25800,25800,25800,25750,1398
|
|
20230811,105000,3733653800,25800,25800,25850,25800,722
|
|
20230811,104900,3715026150,25800,25800,25850,25800,2590
|
|
20230811,104800,3648199150,25800,25750,25800,25650,1610
|
|
20230811,104700,3606738300,25700,25750,25800,25700,882
|
|
20230811,104600,3584041900,25800,25550,25800,25550,6883
|
|
20230811,104500,3406973000,25550,25600,25600,25550,181
|
|
20230811,104400,3402348100,25600,25550,25600,25550,735
|
|
20230811,104300,3383553150,25550,25550,25550,25550,1409
|
|
20230811,104200,3347553200,25600,25600,25650,25550,302
|
|
20230811,104100,3339819950,25600,25550,25600,25550,9
|
|
20230811,104000,3339589850,25600,25600,25600,25550,87
|
|
20230811,103900,3337364900,25550,25600,25600,25550,644
|
|
20230811,103800,3320910350,25600,25650,25700,25550,1056
|
|
20230811,103700,3293860750,25650,25650,25700,25650,271
|
|
20230811,103600,3286908600,25650,25650,25700,25600,385
|
|
20230811,103500,3277033500,25650,25650,25700,25550,969
|
|
20230811,103400,3252203000,25650,25700,25750,25600,1817
|
|
20230811,103300,3205585000,25700,25700,25800,25650,1432
|
|
20230811,103200,3168728050,25750,25700,25800,25650,5553
|
|
20230811,103100,3025846900,25700,25650,25700,25650,3200
|
|
20230811,103000,2943650750,25650,25600,25650,25600,9804
|
|
20230811,102900,2692655950,25600,25550,25600,25550,222
|
|
20230811,102800,2686983000,25500,25500,25550,25500,230
|
|
20230811,102700,2681111900,25500,25550,25600,25500,82
|
|
20230811,102600,2679017300,25600,25550,25600,25550,1267
|
|
20230811,102500,2646623600,25600,25550,25600,25550,610
|
|
20230811,102400,2631036400,25550,25550,25550,25500,1737
|
|
20230811,102300,2586661800,25550,25550,25550,25500,722
|
|
20230811,102200,2568249700,25550,25450,25550,25450,390
|
|
20230811,102100,2558303150,25500,25550,25550,25450,1524
|
|
20230811,102000,2519378200,25550,25500,25550,25450,1380
|
|
20230811,101900,2484191750,25500,25500,25500,25450,855
|
|
20230811,101800,2462391750,25500,25500,25500,25400,192
|
|
20230811,101700,2457500650,25500,25450,25500,25450,249
|
|
20230811,101600,2451161050,25450,25450,25450,25400,432
|
|
20230811,101500,2440167200,25400,25500,25500,25400,404
|
|
20230811,101400,2429894750,25500,25500,25500,25450,345
|
|
20230811,101300,2421109800,25500,25450,25550,25450,1519
|
|
20230811,101200,2382387700,25500,25450,25500,25450,746
|
|
20230811,101100,2363394800,25450,25400,25450,25400,489
|
|
20230811,101000,2350973900,25400,25350,25400,25350,353
|
|
20230811,100900,2342016550,25350,25350,25350,25300,55
|
|
20230811,100800,2340622950,25350,25350,25350,25300,214
|
|
20230811,100700,2335198300,25350,25350,25350,25350,65
|
|
20230811,100600,2333550550,25350,25400,25400,25300,171
|
|
20230811,100500,2329216100,25400,25350,25400,25300,1304
|
|
20230811,100400,2296167300,25350,25350,25350,25350,478
|
|
20230811,100300,2284050000,25300,25300,25300,25250,471
|
|
20230811,100200,2272135100,25300,25200,25300,25200,791
|
|
20230811,100100,2252176350,25200,25250,25250,25200,19
|
|
20230811,100000,2251696850,25250,25250,25250,25200,106
|
|
20230811,095900,2249023850,25250,25300,25300,25150,183
|
|
20230811,095800,2244414100,25250,25200,25300,25150,609
|
|
20230811,095700,2229047800,25200,25200,25350,25200,333
|
|
20230811,095600,2220636650,25350,25300,25400,25250,1633
|
|
20230811,095500,2179364450,25300,25350,25350,25250,520
|
|
20230811,095400,2166221450,25300,25300,25350,25250,861
|
|
20230811,095300,2144417850,25300,25350,25350,25250,229
|
|
20230811,095200,2138623100,25400,25400,25400,25350,726
|
|
20230811,095100,2120199650,25450,25500,25550,25450,345
|
|
20230811,095000,2111418700,25550,25450,25550,25450,1624
|
|
20230811,094900,2069983950,25450,25500,25550,25450,4083
|
|
20230811,094800,1965901850,25500,25500,25500,25450,238
|
|
20230811,094700,1959839250,25500,25450,25500,25450,743
|
|
20230811,094600,1940921000,25450,25400,25450,25400,1433
|
|
20230811,094500,1904452500,25450,25200,25500,25200,9162
|
|
20230811,094400,1671727350,25300,25200,25300,25150,1424
|
|
20230811,094300,1635801050,25150,25100,25200,25100,495
|
|
20230811,094200,1623356950,25150,25100,25150,25100,585
|
|
20230811,094100,1608673100,25100,25150,25150,25050,1019
|
|
20230811,094000,1583118750,25150,25200,25200,25150,35
|
|
20230811,093900,1582238200,25200,25200,25250,25150,1005
|
|
20230811,093800,1556935450,25250,25200,25250,25200,333
|
|
20230811,093700,1548532250,25250,25300,25300,25250,127
|
|
20230811,093600,1545323850,25300,25250,25350,25200,199
|
|
20230811,093500,1540305450,25350,25200,25350,25200,2598
|
|
20230811,093400,1474674100,25150,25100,25200,25100,122
|
|
20230811,093300,1471605800,25150,25150,25250,25150,908
|
|
20230811,093200,1448753750,25250,25300,25300,25150,889
|
|
20230811,093100,1426320250,25250,25300,25300,25150,1482
|
|
20230811,093000,1388926000,25200,25150,25300,25150,261
|
|
20230811,092900,1382359150,25300,25150,25300,25150,160
|
|
20230811,092800,1378329300,25400,25100,25400,25100,2757
|
|
20230811,092700,1308737700,25050,25150,25200,25050,1880
|
|
20230811,092600,1261567500,25200,25350,25350,25150,2583
|
|
20230811,092500,1196360150,25400,25400,25400,25300,2081
|
|
20230811,092400,1143584150,25350,25400,25400,25350,305
|
|
20230811,092300,1135837650,25400,25250,25400,25250,2993
|
|
20230811,092200,1060060250,25300,25400,25400,25300,1479
|
|
20230811,092100,1022587000,25350,25400,25400,25350,2250
|
|
20230811,092000,965450000,25400,25300,25450,25300,5327
|
|
20230811,091900,830348150,25250,25300,25300,25250,1230
|
|
20230811,091800,799231650,25250,25250,25250,25200,696
|
|
20230811,091700,781663300,25250,25150,25250,25150,207
|
|
20230811,091600,776452200,25200,25100,25200,25050,476
|
|
20230811,091500,764497150,25100,25250,25300,25100,2353
|
|
20230811,091400,705195550,25300,25350,25350,25250,2215
|
|
20230811,091300,649204400,25350,25200,25350,25150,4442
|
|
20230811,091200,536948350,25250,25000,25250,25000,6054
|
|
20230811,091100,384457650,25000,25000,25050,25000,353
|
|
20230811,091000,375624350,25050,25050,25100,25050,1500
|
|
20230811,090900,338022300,25050,24900,25050,24900,1154
|
|
20230811,090800,309205650,24900,24700,24900,24700,755
|
|
20230811,090700,290494950,24750,24900,24900,24750,1519
|
|
20230811,090600,252811450,24850,24950,25000,24850,870
|
|
20230811,090500,231159200,25000,24900,25000,24900,2571
|
|
20230811,090400,167048200,24950,25000,25000,24900,1852
|
|
20230811,090300,120811300,25000,25100,25200,24950,2043
|
|
20230811,090200,69538650,24950,25100,25100,24950,295
|
|
20230811,090100,62139950,25100,24950,25150,24950,923
|
|
20230811,090000,39028950,24900,24850,25000,24850,1326
|