575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,183200,19138682200,36500,36500,36500,36500,6444
|
|
20230803,183100,19138682200,36500,36500,36500,36500,0
|
|
20230803,183000,19138682200,36500,36500,36500,36500,0
|
|
20230803,182900,19138682200,36500,36500,36500,36500,0
|
|
20230803,182800,19138682200,36500,36500,36500,36500,0
|
|
20230803,182700,19138682200,36500,36500,36500,36500,0
|
|
20230803,182600,19138682200,36500,36500,36500,36500,0
|
|
20230803,182500,19138682200,36500,36500,36500,36500,0
|
|
20230803,182400,19138682200,36500,36500,36500,36500,0
|
|
20230803,182300,19138682200,36500,36500,36500,36500,0
|
|
20230803,182200,19138682200,36500,36500,36500,36500,0
|
|
20230803,182100,19138682200,36500,36500,36500,36500,0
|
|
20230803,182000,19138682200,36500,36500,36500,36500,0
|
|
20230803,181900,19138682200,36500,36500,36500,36500,0
|
|
20230803,181800,19138682200,36500,36500,36500,36500,0
|
|
20230803,181700,19138682200,36500,36500,36500,36500,0
|
|
20230803,181600,19138682200,36500,36500,36500,36500,0
|
|
20230803,181500,19138682200,36500,36500,36500,36500,0
|
|
20230803,181400,19138682200,36500,36500,36500,36500,0
|
|
20230803,181300,19138682200,36500,36500,36500,36500,0
|
|
20230803,181200,19138682200,36500,36500,36500,36500,0
|
|
20230803,181100,19138682200,36500,36500,36500,36500,0
|
|
20230803,181000,19138682200,36500,36500,36500,36500,0
|
|
20230803,180900,19138682200,36500,36500,36500,36500,0
|
|
20230803,180800,19138682200,36500,36500,36500,36500,0
|
|
20230803,180700,19138682200,36500,36500,36500,36500,0
|
|
20230803,180600,19138682200,36500,36500,36500,36500,0
|
|
20230803,180500,19138682200,36500,36500,36500,36500,0
|
|
20230803,180400,19138682200,36500,36500,36500,36500,0
|
|
20230803,180300,19138682200,36500,36500,36500,36500,0
|
|
20230803,180200,19138682200,36500,36500,36500,36500,6444
|
|
20230803,180100,19138682200,36500,36500,36500,36500,0
|
|
20230803,180000,19138682200,36500,36500,36500,36500,0
|
|
20230803,175900,19138682200,36500,36500,36500,36500,0
|
|
20230803,175800,19138682200,36500,36500,36500,36500,0
|
|
20230803,175700,19138682200,36500,36500,36500,36500,0
|
|
20230803,175600,19138682200,36500,36500,36500,36500,0
|
|
20230803,175500,19138682200,36500,36500,36500,36500,0
|
|
20230803,175400,19138682200,36500,36500,36500,36500,0
|
|
20230803,175300,19138682200,36500,36500,36500,36500,0
|
|
20230803,175200,19138682200,36500,36500,36500,36500,0
|
|
20230803,175100,19138682200,36500,36500,36500,36500,0
|
|
20230803,175000,19138682200,36500,36500,36500,36500,0
|
|
20230803,174900,19138682200,36500,36500,36500,36500,0
|
|
20230803,174800,19138682200,36500,36500,36500,36500,0
|
|
20230803,174700,19138682200,36500,36500,36500,36500,0
|
|
20230803,174600,19138682200,36500,36500,36500,36500,0
|
|
20230803,174500,19138682200,36500,36500,36500,36500,0
|
|
20230803,174400,19138682200,36500,36500,36500,36500,0
|
|
20230803,174300,19138682200,36500,36500,36500,36500,0
|
|
20230803,174200,19138682200,36500,36500,36500,36500,0
|
|
20230803,174100,19138682200,36500,36500,36500,36500,0
|
|
20230803,174000,19138682200,36500,36500,36500,36500,0
|
|
20230803,173900,19138682200,36500,36500,36500,36500,0
|
|
20230803,173800,19138682200,36500,36500,36500,36500,0
|
|
20230803,173700,19138682200,36500,36500,36500,36500,0
|
|
20230803,173600,19138682200,36500,36500,36500,36500,0
|
|
20230803,173500,19138682200,36500,36500,36500,36500,0
|
|
20230803,173400,19138682200,36500,36500,36500,36500,0
|
|
20230803,173300,19138682200,36500,36500,36500,36500,0
|
|
20230803,173200,19138682200,36500,36500,36500,36500,6444
|
|
20230803,173100,19138682200,36500,36500,36500,36500,0
|
|
20230803,173000,19138682200,36500,36500,36500,36500,0
|
|
20230803,172900,19138682200,36500,36500,36500,36500,0
|
|
20230803,172800,19138682200,36500,36500,36500,36500,0
|
|
20230803,172700,19138682200,36500,36500,36500,36500,0
|
|
20230803,172600,19138682200,36500,36500,36500,36500,0
|
|
20230803,172500,19138682200,36500,36500,36500,36500,0
|
|
20230803,172400,19138682200,36500,36500,36500,36500,0
|
|
20230803,172300,19138682200,36500,36500,36500,36500,0
|
|
20230803,172200,19138682200,36500,36500,36500,36500,0
|
|
20230803,172100,19138682200,36500,36500,36500,36500,0
|
|
20230803,172000,19138682200,36500,36500,36500,36500,0
|
|
20230803,171900,19138682200,36500,36500,36500,36500,0
|
|
20230803,171800,19138682200,36500,36500,36500,36500,0
|
|
20230803,171700,19138682200,36500,36500,36500,36500,0
|
|
20230803,171600,19138682200,36500,36500,36500,36500,0
|
|
20230803,171500,19138682200,36500,36500,36500,36500,0
|
|
20230803,171400,19138682200,36500,36500,36500,36500,0
|
|
20230803,171300,19138682200,36500,36500,36500,36500,0
|
|
20230803,171200,19138682200,36500,36500,36500,36500,0
|
|
20230803,171100,19138682200,36500,36500,36500,36500,0
|
|
20230803,171000,19138682200,36500,36500,36500,36500,0
|
|
20230803,170900,19138682200,36500,36500,36500,36500,0
|
|
20230803,170800,19138682200,36500,36500,36500,36500,0
|
|
20230803,170700,19138682200,36500,36500,36500,36500,0
|
|
20230803,170600,19138682200,36500,36500,36500,36500,0
|
|
20230803,170500,19138682200,36500,36500,36500,36500,0
|
|
20230803,170400,19138682200,36500,36500,36500,36500,0
|
|
20230803,170300,19138682200,36500,36500,36500,36500,0
|
|
20230803,170200,19138682200,36500,36500,36500,36500,6444
|
|
20230803,170100,19138682200,36500,36500,36500,36500,0
|
|
20230803,170000,19138682200,36500,36500,36500,36500,0
|
|
20230803,165900,19138682200,36500,36500,36500,36500,0
|
|
20230803,165800,19138682200,36500,36500,36500,36500,0
|
|
20230803,165700,19138682200,36500,36500,36500,36500,0
|
|
20230803,165600,19138682200,36500,36500,36500,36500,0
|
|
20230803,165500,19138682200,36500,36500,36500,36500,0
|
|
20230803,165400,19138682200,36500,36500,36500,36500,0
|
|
20230803,165300,19138682200,36500,36500,36500,36500,0
|
|
20230803,165200,19138682200,36500,36500,36500,36500,0
|
|
20230803,165100,19138682200,36500,36500,36500,36500,0
|
|
20230803,165000,19138682200,36500,36500,36500,36500,0
|
|
20230803,164900,19138682200,36500,36500,36500,36500,0
|
|
20230803,164800,19138682200,36500,36500,36500,36500,0
|
|
20230803,164700,19138682200,36500,36500,36500,36500,0
|
|
20230803,164600,19138682200,36500,36500,36500,36500,0
|
|
20230803,164500,19138682200,36500,36500,36500,36500,0
|
|
20230803,164400,19138682200,36500,36500,36500,36500,0
|
|
20230803,164300,19138682200,36500,36500,36500,36500,0
|
|
20230803,164200,19138682200,36500,36500,36500,36500,0
|
|
20230803,164100,19138682200,36500,36500,36500,36500,0
|
|
20230803,164000,19138682200,36500,36500,36500,36500,0
|
|
20230803,163900,19138682200,36500,36500,36500,36500,0
|
|
20230803,163800,19138682200,36500,36500,36500,36500,0
|
|
20230803,163700,19138682200,36500,36500,36500,36500,0
|
|
20230803,163600,19138682200,36500,36500,36500,36500,0
|
|
20230803,163500,19138682200,36500,36500,36500,36500,0
|
|
20230803,163400,19138682200,36500,36500,36500,36500,0
|
|
20230803,163300,19138682200,36500,36500,36500,36500,0
|
|
20230803,163200,19138682200,36500,36500,36500,36500,6444
|
|
20230803,163100,19138682200,36500,36500,36500,36500,0
|
|
20230803,163000,19138682200,36500,36500,36500,36500,0
|
|
20230803,162900,19138682200,36500,36500,36500,36500,0
|
|
20230803,162800,19138682200,36500,36500,36500,36500,0
|
|
20230803,162700,19138682200,36500,36500,36500,36500,0
|
|
20230803,162600,19138682200,36500,36500,36500,36500,0
|
|
20230803,162500,19138682200,36500,36500,36500,36500,0
|
|
20230803,162400,19138682200,36500,36500,36500,36500,0
|
|
20230803,162300,19138682200,36500,36500,36500,36500,0
|
|
20230803,162200,19138682200,36500,36500,36500,36500,0
|
|
20230803,162100,19138682200,36500,36500,36500,36500,0
|
|
20230803,162000,19138682200,36500,36500,36500,36500,0
|
|
20230803,161900,19138682200,36500,36500,36500,36500,0
|
|
20230803,161800,19138682200,36500,36500,36500,36500,0
|
|
20230803,161700,19138682200,36500,36500,36500,36500,0
|
|
20230803,161600,19138682200,36500,36500,36500,36500,0
|
|
20230803,161500,19138682200,36500,36500,36500,36500,0
|
|
20230803,161400,19138682200,36500,36500,36500,36500,0
|
|
20230803,161300,19138682200,36500,36500,36500,36500,0
|
|
20230803,161200,19138682200,36500,36500,36500,36500,0
|
|
20230803,161100,19138682200,36500,36500,36500,36500,0
|
|
20230803,161000,19138682200,36500,36500,36500,36500,0
|
|
20230803,160900,19138682200,36500,36500,36500,36500,0
|
|
20230803,160800,19138682200,36500,36500,36500,36500,0
|
|
20230803,160700,19138682200,36500,36500,36500,36500,0
|
|
20230803,160600,19138682200,36500,36500,36500,36500,0
|
|
20230803,160500,19138682200,36500,36500,36500,36500,0
|
|
20230803,160400,19138682200,36500,36500,36500,36500,0
|
|
20230803,160300,19138682200,36500,36500,36500,36500,0
|
|
20230803,160200,19138682200,36500,36500,36500,36500,6444
|
|
20230803,160100,19138682200,36500,36500,36500,36500,0
|
|
20230803,160000,19138682200,36500,36500,36500,36500,0
|
|
20230803,155900,19138682200,36500,36500,36500,36500,0
|
|
20230803,155800,19138682200,36500,36500,36500,36500,0
|
|
20230803,155700,19138682200,36500,36500,36500,36500,0
|
|
20230803,155600,19138682200,36500,36500,36500,36500,0
|
|
20230803,155500,19138682200,36500,36500,36500,36500,0
|
|
20230803,155400,19138682200,36500,36500,36500,36500,0
|
|
20230803,155300,19138682200,36500,36500,36500,36500,0
|
|
20230803,155200,19138682200,36500,36500,36500,36500,0
|
|
20230803,155100,19138682200,36500,36500,36500,36500,0
|
|
20230803,155000,19138682200,36500,36500,36500,36500,0
|
|
20230803,154900,19138682200,36500,36500,36500,36500,0
|
|
20230803,154800,19138682200,36500,36500,36500,36500,0
|
|
20230803,154700,19138682200,36500,36500,36500,36500,0
|
|
20230803,154600,19138682200,36500,36500,36500,36500,0
|
|
20230803,154500,19138682200,36500,36500,36500,36500,0
|
|
20230803,154400,19138682200,36500,36500,36500,36500,0
|
|
20230803,154300,19138682200,36500,36500,36500,36500,0
|
|
20230803,154200,19138682200,36500,36500,36500,36500,0
|
|
20230803,154100,19138682200,36500,36500,36500,36500,0
|
|
20230803,154000,19138682200,36500,36500,36500,36500,0
|
|
20230803,153900,19138682200,36500,36500,36500,36500,0
|
|
20230803,153800,19138682200,36500,36500,36500,36500,0
|
|
20230803,153700,19138682200,36500,36500,36500,36500,0
|
|
20230803,153600,19138682200,36500,36500,36500,36500,0
|
|
20230803,153500,19138682200,36500,36500,36500,36500,0
|
|
20230803,153400,19138682200,36500,36500,36500,36500,0
|
|
20230803,153300,19138682200,36500,36500,36500,36500,0
|
|
20230803,153200,19138682200,36500,36500,36500,36500,6444
|
|
20230803,153100,19138682200,36500,36500,36500,36500,0
|
|
20230803,153000,19138682200,36500,36500,36500,36500,6444
|
|
20230803,152900,18903476200,36450,36450,36450,36450,0
|
|
20230803,152800,18903476200,36450,36450,36450,36450,0
|
|
20230803,152700,18903476200,36450,36450,36450,36450,0
|
|
20230803,152600,18903476200,36450,36450,36450,36450,0
|
|
20230803,152500,18903476200,36450,36450,36450,36450,0
|
|
20230803,152400,18903476200,36450,36450,36450,36450,0
|
|
20230803,152300,18903476200,36450,36450,36450,36450,0
|
|
20230803,152200,18903476200,36450,36450,36450,36450,0
|
|
20230803,152100,18903476200,36450,36450,36450,36450,0
|
|
20230803,152000,18903476200,36450,36450,36450,36450,0
|
|
20230803,151900,18903476200,36450,36500,36500,36450,1108
|
|
20230803,151800,18863041600,36550,36500,36600,36450,208
|
|
20230803,151700,18855442450,36450,36600,36600,36450,629
|
|
20230803,151600,18832496350,36600,36500,36600,36500,597
|
|
20230803,151500,18810671550,36550,36450,36550,36450,366
|
|
20230803,151400,18797305850,36450,36400,36500,36400,293
|
|
20230803,151300,18786628000,36400,36450,36450,36350,1204
|
|
20230803,151200,18742823950,36450,36400,36450,36400,101
|
|
20230803,151100,18739146000,36400,36500,36500,36350,3712
|
|
20230803,151000,18603921550,36500,36550,36550,36500,143
|
|
20230803,150900,18598696750,36550,36600,36600,36550,208
|
|
20230803,150800,18591085700,36600,36550,36600,36500,64
|
|
20230803,150700,18588747900,36550,36550,36550,36500,234
|
|
20230803,150600,18580195950,36450,36500,36500,36450,527
|
|
20230803,150500,18560975950,36500,36500,36500,36450,247
|
|
20230803,150400,18551966900,36500,36500,36500,36450,142
|
|
20230803,150300,18546784850,36450,36500,36500,36450,170
|
|
20230803,150200,18540587700,36500,36500,36550,36450,280
|
|
20230803,150100,18530371250,36500,36400,36500,36400,1834
|
|
20230803,150000,18463585750,36450,36500,36500,36400,748
|
|
20230803,145900,18436320800,36450,36500,36500,36450,1024
|
|
20230803,145800,18398944950,36500,36500,36550,36500,239
|
|
20230803,145700,18390217300,36500,36550,36550,36500,200
|
|
20230803,145600,18382910500,36550,36600,36650,36550,704
|
|
20230803,145500,18357145150,36600,36600,36600,36400,4261
|
|
20230803,145400,18201764600,36600,36600,36650,36600,172
|
|
20230803,145300,18195468100,36600,36650,36650,36600,248
|
|
20230803,145200,18186389550,36600,36650,36700,36600,78
|
|
20230803,145100,18183531900,36650,36550,36700,36550,347
|
|
20230803,145000,18170823200,36550,36650,36700,36550,334
|
|
20230803,144900,18158591750,36650,36600,36650,36600,39
|
|
20230803,144800,18157163750,36600,36600,36600,36550,40
|
|
20230803,144700,18155700650,36550,36550,36550,36500,110
|
|
20230803,144600,18151682850,36500,36500,36500,36450,947
|
|
20230803,144500,18117120950,36500,36500,36550,36500,308
|
|
20230803,144400,18105876600,36500,36600,36650,36500,887
|
|
20230803,144300,18073456200,36600,36700,36700,36600,552
|
|
20230803,144200,18053226550,36700,36650,36750,36650,93
|
|
20230803,144100,18049811800,36650,36750,36750,36650,1520
|
|
20230803,144000,17994027500,36850,36800,36900,36750,2546
|
|
20230803,143900,17900403250,36800,36850,36850,36800,73
|
|
20230803,143800,17897715300,36850,36850,36850,36800,234
|
|
20230803,143700,17889092550,36850,36800,36850,36800,684
|
|
20230803,143600,17863887700,36850,36800,36850,36750,628
|
|
20230803,143500,17840777050,36800,36750,36800,36750,110
|
|
20230803,143400,17836733000,36750,36800,36800,36750,26
|
|
20230803,143300,17835777250,36750,36800,36800,36750,79
|
|
20230803,143200,17832872950,36750,36750,36800,36750,128
|
|
20230803,143100,17828163300,36750,36750,36800,36750,102
|
|
20230803,143000,17824411800,36800,36750,36800,36750,31
|
|
20230803,142900,17823272300,36750,36800,36800,36700,752
|
|
20230803,142800,17795636250,36800,36750,36800,36750,197
|
|
20230803,142700,17788388800,36750,36750,36800,36750,100
|
|
20230803,142600,17784713550,36750,36750,36800,36750,69
|
|
20230803,142500,17782174800,36800,36750,36800,36750,295
|
|
20230803,142400,17771332200,36750,36750,36800,36750,111
|
|
20230803,142300,17767252650,36750,36750,36800,36750,253
|
|
20230803,142200,17757947300,36800,36750,36800,36700,628
|
|
20230803,142100,17734850700,36750,36700,36750,36650,1234
|
|
20230803,142000,17689509950,36700,36650,36750,36650,785
|
|
20230803,141900,17660703750,36650,36700,36700,36650,81
|
|
20230803,141800,17657734200,36700,36600,36700,36600,391
|
|
20230803,141700,17643403900,36600,36600,36650,36600,28
|
|
20230803,141600,17642378600,36600,36600,36700,36600,1138
|
|
20230803,141500,17600625750,36600,36650,36650,36550,449
|
|
20230803,141400,17584190850,36600,36600,36600,36550,236
|
|
20230803,141300,17575554150,36600,36550,36600,36550,341
|
|
20230803,141200,17563090300,36550,36600,36600,36550,36
|
|
20230803,141100,17561773500,36600,36550,36600,36450,659
|
|
20230803,141000,17537711650,36500,36500,36550,36500,25
|
|
20230803,140900,17536798900,36500,36500,36550,36500,285
|
|
20230803,140800,17526382350,36500,36500,36550,36500,383
|
|
20230803,140700,17512394850,36500,36550,36550,36500,54
|
|
20230803,140600,17510422900,36600,36550,36600,36500,490
|
|
20230803,140500,17492510200,36550,36500,36550,36450,659
|
|
20230803,140400,17468447350,36450,36500,36550,36450,282
|
|
20230803,140300,17458159500,36500,36500,36600,36500,415
|
|
20230803,140200,17443010950,36500,36600,36600,36500,339
|
|
20230803,140100,17430635150,36550,36800,36800,36550,2724
|
|
20230803,140000,17330768550,36800,36800,37000,36750,2818
|
|
20230803,135900,17226597500,36800,36800,36800,36800,48
|
|
20230803,135800,17224831100,36850,36850,36850,36800,13
|
|
20230803,135700,17224352150,36800,36950,36950,36800,276
|
|
20230803,135600,17214162500,37000,36800,37000,36750,5784
|
|
20230803,135500,17000871750,36750,36700,36750,36650,178
|
|
20230803,135400,16994334050,36650,36700,36700,36650,83
|
|
20230803,135300,16991288100,36650,36700,36700,36650,303
|
|
20230803,135200,16980168650,36700,36700,36700,36700,16
|
|
20230803,135100,16979581450,36750,36700,36750,36700,164
|
|
20230803,135000,16973555300,36700,36750,36750,36700,644
|
|
20230803,134900,16949896250,36800,36650,36800,36650,1320
|
|
20230803,134800,16901340150,36750,36600,36750,36600,1415
|
|
20230803,134700,16849362150,36650,36650,36650,36600,460
|
|
20230803,134600,16832521950,36750,36700,36750,36700,1954
|
|
20230803,134500,16760807700,36700,36650,36700,36600,955
|
|
20230803,134400,16725779100,36650,36600,36700,36600,35
|
|
20230803,134300,16724496850,36600,36700,36700,36600,311
|
|
20230803,134200,16713097450,36650,36700,36700,36650,40
|
|
20230803,134100,16711630700,36700,36650,36700,36600,273
|
|
20230803,134000,16701627150,36600,36550,36700,36550,229
|
|
20230803,133900,16693245750,36550,36550,36600,36550,1693
|
|
20230803,133800,16631366300,36500,36550,36550,36500,27
|
|
20230803,133700,16630380550,36500,36500,36550,36500,30
|
|
20230803,133600,16629285350,36500,36500,36550,36500,14
|
|
20230803,133500,16628774100,36500,36500,36500,36450,356
|
|
20230803,133400,16615787900,36500,36550,36550,36500,58
|
|
20230803,133300,16613670350,36500,36500,36550,36500,415
|
|
20230803,133200,16598511600,36500,36450,36550,36450,177
|
|
20230803,133100,16592056500,36450,36450,36450,36450,70
|
|
20230803,133000,16589505000,36450,36450,36450,36450,36
|
|
20230803,132900,16588192800,36450,36450,36450,36400,518
|
|
20230803,132800,16569323300,36450,36650,36650,36450,2606
|
|
20230803,132700,16474027350,36650,36650,36700,36650,816
|
|
20230803,132600,16444120200,36700,36700,36700,36650,247
|
|
20230803,132500,16435059750,36700,36650,36700,36650,426
|
|
20230803,132400,16419426650,36650,36650,36700,36600,534
|
|
20230803,132300,16399873450,36650,36600,36650,36500,343
|
|
20230803,132200,16387339900,36600,36700,36700,36600,1150
|
|
20230803,132100,16345240850,36650,36650,36650,36650,19
|
|
20230803,132000,16344544500,36700,36650,36700,36650,80
|
|
20230803,131900,16341610650,36700,36700,36700,36650,209
|
|
20230803,131800,16333950500,36650,36700,36700,36650,19
|
|
20230803,131700,16333254100,36700,36750,36750,36500,1159
|
|
20230803,131600,16290850650,36750,36700,36750,36700,31
|
|
20230803,131500,16289712900,36700,36750,36750,36700,85
|
|
20230803,131400,16286592300,36750,36600,36750,36600,71
|
|
20230803,131300,16283986450,36750,36600,36750,36600,282
|
|
20230803,131200,16273665100,36600,36550,36800,36550,537
|
|
20230803,131100,16253943850,36550,36650,36650,36550,284
|
|
20230803,131000,16243554850,36700,36700,36750,36700,592
|
|
20230803,130900,16221825800,36750,36750,36750,36750,226
|
|
20230803,130800,16213520300,36750,36700,36750,36700,68
|
|
20230803,130700,16211021550,36750,36700,36750,36700,195
|
|
20230803,130600,16203864500,36700,36650,36700,36650,378
|
|
20230803,130500,16190008550,36700,36700,36700,36650,54
|
|
20230803,130400,16188026800,36700,36750,36800,36700,175
|
|
20230803,130300,16181596550,36750,36600,36800,36550,1615
|
|
20230803,130200,16122330800,36500,36500,36600,36500,466
|
|
20230803,130100,16105302300,36500,36500,36500,36500,244
|
|
20230803,130000,16096396300,36500,36400,36500,36350,324
|
|
20230803,125900,16084600850,36450,36450,36450,36450,100
|
|
20230803,125800,16080955850,36450,36400,36450,36400,355
|
|
20230803,125700,16068026100,36450,36400,36450,36400,186
|
|
20230803,125600,16061255100,36450,36500,36500,36400,570
|
|
20230803,125500,16040503850,36500,36450,36500,36450,116
|
|
20230803,125400,16036273100,36450,36450,36450,36450,283
|
|
20230803,125300,16025957750,36350,36450,36450,36300,2301
|
|
20230803,125200,15942290150,36450,36400,36450,36350,761
|
|
20230803,125100,15914594550,36400,36300,36400,36300,320
|
|
20230803,125000,15902962250,36300,36250,36300,36250,28
|
|
20230803,124900,15901946650,36250,36150,36250,36150,67
|
|
20230803,124800,15899524100,36250,36200,36250,36200,20
|
|
20230803,124700,15898799250,36150,36050,36150,36000,920
|
|
20230803,124600,15865588400,36050,36100,36100,36050,43
|
|
20230803,124500,15864037600,36000,36100,36100,36000,615
|
|
20230803,124400,15841877300,36100,36150,36150,36000,1376
|
|
20230803,124300,15792265900,36100,36150,36150,36050,1402
|
|
20230803,124200,15741653400,36150,36250,36250,36150,561
|
|
20230803,124100,15721361950,36250,36200,36250,36200,5
|
|
20230803,124000,15721180900,36150,36200,36300,36150,110
|
|
20230803,123900,15717204000,36300,36300,36300,36150,620
|
|
20230803,123800,15694788900,36300,36300,36300,36150,896
|
|
20230803,123700,15662351850,36300,36450,36450,36300,153
|
|
20230803,123600,15656797700,36300,36450,36450,36300,38
|
|
20230803,123500,15655416650,36450,36200,36500,36150,1127
|
|
20230803,123400,15614597900,36250,36400,36400,36250,877
|
|
20230803,123300,15582746900,36400,36450,36450,36300,1455
|
|
20230803,123200,15529814650,36500,36400,36500,36400,130
|
|
20230803,123100,15525080600,36400,36600,36600,36350,1264
|
|
20230803,123000,15479057000,36600,36550,36600,36550,107
|
|
20230803,122900,15475142850,36500,36550,36550,36450,326
|
|
20230803,122800,15463257950,36600,36500,36600,36450,555
|
|
20230803,122700,15443019000,36500,36450,36500,36450,105
|
|
20230803,122600,15439187250,36500,36550,36600,36400,437
|
|
20230803,122500,15423213450,36600,36500,36600,36500,631
|
|
20230803,122400,15400158150,36400,36450,36500,36400,62
|
|
20230803,122300,15397899550,36450,36450,36500,36450,121
|
|
20230803,122200,15393488950,36450,36450,36500,36450,67
|
|
20230803,122100,15391044300,36450,36450,36500,36450,349
|
|
20230803,122000,15378321250,36400,36400,36450,36400,61
|
|
20230803,121900,15376100150,36450,36450,36450,36450,175
|
|
20230803,121800,15369721400,36450,36350,36450,36350,268
|
|
20230803,121700,15359963500,36350,36350,36400,36300,181
|
|
20230803,121600,15353390100,36400,36450,36450,36350,344
|
|
20230803,121500,15340868300,36450,36350,36450,36350,369
|
|
20230803,121400,15327435100,36400,36300,36400,36300,1182
|
|
20230803,121300,15284471200,36300,36300,36350,36200,366
|
|
20230803,121200,15271216050,36300,36200,36350,36200,650
|
|
20230803,121100,15247653850,36200,36200,36350,36200,1033
|
|
20230803,121000,15210251000,36250,36250,36400,36250,257
|
|
20230803,120900,15200928700,36250,36250,36300,36200,855
|
|
20230803,120800,15169971750,36200,36400,36400,36200,3790
|
|
20230803,120700,15032621500,36450,36500,36500,36450,49
|
|
20230803,120600,15030835100,36450,36450,36450,36450,20
|
|
20230803,120500,15030106100,36500,36550,36600,36300,3516
|
|
20230803,120400,14902330400,36600,36700,36700,36550,516
|
|
20230803,120300,14883444100,36650,36650,36650,36600,98
|
|
20230803,120200,14879853100,36600,36500,36600,36500,218
|
|
20230803,120100,14871889300,36550,36500,36550,36500,39
|
|
20230803,120000,14870464850,36500,36600,36600,36500,663
|
|
20230803,115900,14846223750,36600,36650,36650,36600,224
|
|
20230803,115800,14838024800,36650,36550,36650,36550,778
|
|
20230803,115700,14809555500,36550,36550,36600,36550,70
|
|
20230803,115600,14806994550,36600,36600,36600,36450,156
|
|
20230803,115500,14801298700,36600,36550,36600,36300,1099
|
|
20230803,115400,14761294300,36550,36400,36600,36400,315
|
|
20230803,115300,14749782950,36400,36700,36700,36400,2984
|
|
20230803,115200,14641017350,36700,36600,36750,36550,31
|
|
20230803,115100,14639880750,36700,36600,36700,36600,799
|
|
20230803,115000,14610577450,36600,36400,36600,36300,2073
|
|
20230803,114900,14535181050,36300,36550,36550,36300,2940
|
|
20230803,114800,14428268100,36550,36600,36600,36550,609
|
|
20230803,114700,14405996200,36600,36650,36650,36600,119
|
|
20230803,114600,14401640550,36650,36600,36700,36500,814
|
|
20230803,114500,14371850850,36600,36700,36700,36350,2813
|
|
20230803,114400,14269165500,36650,36750,36850,36500,4385
|
|
20230803,114300,14108531950,36550,36950,36950,36550,3541
|
|
20230803,114200,13978368850,36950,36950,36950,36950,354
|
|
20230803,114100,13965288550,36950,36950,37000,36950,276
|
|
20230803,114000,13955090100,36950,37000,37050,36950,324
|
|
20230803,113900,13943117750,37000,37000,37050,37000,534
|
|
20230803,113800,13923359700,37000,37100,37100,37000,417
|
|
20230803,113700,13907907750,37100,37000,37100,36950,1266
|
|
20230803,113600,13861064200,37000,37050,37050,37000,442
|
|
20230803,113500,13844694700,37050,37050,37050,37000,226
|
|
20230803,113400,13836327250,37050,36900,37100,36900,2879
|
|
20230803,113300,13729755050,36900,36850,36950,36850,30
|
|
20230803,113200,13728649100,37000,37000,37000,37000,20
|
|
20230803,113100,13727909100,37000,36800,37000,36800,2130
|
|
20230803,113000,13649396100,36800,36750,36850,36700,456
|
|
20230803,112900,13632638000,36700,36650,36800,36600,1209
|
|
20230803,112800,13588355750,36600,36750,36750,36600,761
|
|
20230803,112700,13560425750,36750,36750,36800,36750,124
|
|
20230803,112600,13555862950,36850,36800,36850,36750,602
|
|
20230803,112500,13533712050,36800,36800,36800,36800,370
|
|
20230803,112400,13520096050,36800,36900,36900,36800,1692
|
|
20230803,112300,13457725700,36950,37000,37050,36950,1569
|
|
20230803,112200,13399709900,37000,36950,37000,36900,1562
|
|
20230803,112100,13341954950,36950,37000,37050,36950,1362
|
|
20230803,112000,13291560700,37050,37100,37100,37000,516
|
|
20230803,111900,13272445050,37100,37200,37200,37100,775
|
|
20230803,111800,13243660250,37200,37300,37300,37200,1408
|
|
20230803,111700,13191202650,37250,37150,37400,37100,2600
|
|
20230803,111600,13094362400,37150,37050,37150,36950,1237
|
|
20230803,111500,13048506800,37050,36850,37050,36800,3696
|
|
20230803,111400,12911842700,36800,36900,37050,36800,2177
|
|
20230803,111300,12831395600,36900,36950,36950,36900,201
|
|
20230803,111200,12823969100,36950,36900,36950,36850,638
|
|
20230803,111100,12800437350,36900,37000,37050,36900,801
|
|
20230803,111000,12770806600,37000,37000,37000,37000,112
|
|
20230803,110900,12766662600,37000,37150,37150,37000,190
|
|
20230803,110800,12759622950,37150,37100,37150,37000,1352
|
|
20230803,110700,12709544650,37150,37050,37150,37050,1044
|
|
20230803,110600,12670848600,37000,36950,37000,36900,257
|
|
20230803,110500,12661349200,37000,37000,37000,36850,861
|
|
20230803,110400,12629493650,37000,37000,37000,36950,2174
|
|
20230803,110300,12549102350,37000,37000,37150,37000,2022
|
|
20230803,110200,12474134200,36950,36750,37000,36650,3544
|
|
20230803,110100,12343560950,36750,36700,36750,36600,601
|
|
20230803,110000,12321507350,36700,36500,36700,36500,1161
|
|
20230803,105900,12278982200,36500,36600,36750,36500,529
|
|
20230803,105800,12259586650,36400,36550,36600,36250,2354
|
|
20230803,105700,12173871900,36600,36700,36700,36600,380
|
|
20230803,105600,12159951700,36700,36650,36900,36650,1543
|
|
20230803,105500,12103353950,36650,36550,36650,36350,4814
|
|
20230803,105400,11927465250,36550,36800,36800,36550,1775
|
|
20230803,105300,11862379300,36800,36850,37000,36750,3310
|
|
20230803,105200,11740580300,36800,37100,37100,36800,1962
|
|
20230803,105100,11668130800,37050,37250,37300,37050,1108
|
|
20230803,105000,11626982400,37300,37400,37450,37300,662
|
|
20230803,104900,11602249800,37400,37400,37450,37350,799
|
|
20230803,104800,11572391500,37300,37500,37500,37300,485
|
|
20230803,104700,11554245650,37500,37600,37600,37500,1464
|
|
20230803,104600,11499239250,37600,37600,37750,37550,5785
|
|
20230803,104500,11281435200,37600,37300,37650,37250,7418
|
|
20230803,104400,11003516550,37350,37250,37350,37250,2184
|
|
20230803,104300,10922013900,37250,37300,37300,37250,677
|
|
20230803,104200,10896780400,37300,37150,37300,37050,3442
|
|
20230803,104100,10768750450,37100,36950,37100,36950,898
|
|
20230803,104000,10735479100,37000,36900,37050,36900,296
|
|
20230803,103900,10724548850,36850,37050,37050,36850,606
|
|
20230803,103800,10702203200,36850,37100,37150,36850,8515
|
|
20230803,103700,10387150600,37150,37050,37150,37050,891
|
|
20230803,103600,10354056900,37100,37050,37100,37000,675
|
|
20230803,103500,10329061650,37000,37050,37100,37000,1010
|
|
20230803,103400,10291652600,37050,37250,37250,37000,4236
|
|
20230803,103300,10134489100,37250,37350,37350,37200,1803
|
|
20230803,103200,10067370600,37350,37550,37600,37150,4029
|
|
20230803,103100,9916422050,37550,37450,37550,37450,3471
|
|
20230803,103000,9786227800,37450,37150,37450,37150,6296
|
|
20230803,102900,9550969100,37200,37150,37250,37100,742
|
|
20230803,102800,9523389200,37250,37300,37300,37150,1922
|
|
20230803,102700,9451780100,37300,37250,37300,37200,1118
|
|
20230803,102600,9410109750,37200,37250,37250,37150,873
|
|
20230803,102500,9377631200,37200,37300,37300,37200,659
|
|
20230803,102400,9353077700,37250,37450,37450,37250,1552
|
|
20230803,102300,9295065600,37450,37450,37500,37400,2283
|
|
20230803,102200,9209552500,37450,37400,37450,37350,6652
|
|
20230803,102100,8960549250,37400,37300,37400,37300,2240
|
|
20230803,102000,8876902750,37350,37100,37350,37050,2111
|
|
20230803,101900,8798283400,37050,37100,37200,37050,3336
|
|
20230803,101800,8674520800,37150,37300,37300,37100,4771
|
|
20230803,101700,8496836000,37250,36850,37250,36850,13017
|
|
20230803,101600,8014132550,36750,36900,36900,36700,821
|
|
20230803,101500,7983976600,36900,36850,36900,36550,2403
|
|
20230803,101400,7895457600,36850,36900,36900,36800,399
|
|
20230803,101300,7880751350,36900,36900,36950,36900,1796
|
|
20230803,101200,7814476050,36850,36800,36900,36650,2134
|
|
20230803,101100,7735835900,36650,36550,36850,36500,1215
|
|
20230803,101000,7691312300,36550,36650,36650,36500,2928
|
|
20230803,100900,7584133000,36700,36800,36850,36650,1867
|
|
20230803,100800,7515529850,36850,36900,36900,36800,838
|
|
20230803,100700,7484686100,36850,36900,37000,36850,1665
|
|
20230803,100600,7423228550,36950,36950,37000,36900,1226
|
|
20230803,100500,7377968400,36950,36950,37050,36950,2814
|
|
20230803,100400,7273927650,37000,36950,37050,36850,2755
|
|
20230803,100300,7172137400,36950,36750,36950,36750,1488
|
|
20230803,100200,7117230000,36750,36550,36850,36550,1620
|
|
20230803,100100,7057740400,36550,36800,36800,36550,1936
|
|
20230803,100000,6986793450,36750,36850,36850,36750,1163
|
|
20230803,095900,6943974250,36850,36850,36900,36800,1056
|
|
20230803,095800,6905062850,36800,36700,37000,36700,990
|
|
20230803,095700,6868584600,36750,37100,37100,36700,3721
|
|
20230803,095600,6731239550,37100,36900,37150,36900,2492
|
|
20230803,095500,6638900550,36900,37100,37200,36800,8252
|
|
20230803,095400,6333382800,37150,36900,37150,36900,8128
|
|
20230803,095300,6032492300,36900,36400,36900,36400,8898
|
|
20230803,095200,5706837450,36400,36250,36400,36250,1660
|
|
20230803,095100,5646508700,36200,36250,36250,36150,2631
|
|
20230803,095000,5551319000,36250,36300,36300,36200,742
|
|
20230803,094900,5524440550,36300,36400,36400,36200,1029
|
|
20230803,094800,5487038100,36400,36200,36400,36200,1808
|
|
20230803,094700,5421474150,36200,36100,36200,36100,856
|
|
20230803,094600,5390520550,36100,36050,36150,36000,134
|
|
20230803,094500,5385686400,36050,35950,36050,35950,273
|
|
20230803,094400,5375855950,35950,35900,35950,35800,757
|
|
20230803,094300,5348690750,35900,35850,35900,35800,809
|
|
20230803,094200,5319654600,35850,36000,36000,35800,1882
|
|
20230803,094100,5252086850,36000,36150,36200,36000,1666
|
|
20230803,094000,5191932650,36200,36400,36400,36100,4524
|
|
20230803,093900,5028173250,36400,36450,36650,36300,6610
|
|
20230803,093800,4787354100,36450,36300,36500,36300,9226
|
|
20230803,093700,4451464600,36350,36200,36350,36200,1385
|
|
20230803,093600,4401197250,36200,36250,36250,36200,1224
|
|
20230803,093500,4356852650,36250,36200,36300,36100,2592
|
|
20230803,093400,4262978200,36200,36000,36200,36000,4442
|
|
20230803,093300,4102618100,36000,35950,36050,35950,2346
|
|
20230803,093200,4018166300,35950,35950,35950,35850,1095
|
|
20230803,093100,3978821050,35900,35800,35900,35800,1593
|
|
20230803,093000,3921698500,35800,35850,35900,35750,1930
|
|
20230803,092900,3852588050,35850,35700,35900,35600,1135
|
|
20230803,092800,3812022950,35700,35450,35700,35400,2545
|
|
20230803,092700,3721527650,35450,35550,35550,35450,863
|
|
20230803,092600,3690901250,35550,35550,35550,35500,643
|
|
20230803,092500,3668060600,35550,35700,35700,35500,2338
|
|
20230803,092400,3584706500,35700,35500,35700,35450,1345
|
|
20230803,092300,3536917100,35500,35500,35550,35450,1938
|
|
20230803,092200,3468155150,35450,35350,35450,35250,890
|
|
20230803,092100,3436661950,35350,35100,35400,35100,10192
|
|
20230803,092000,3078123900,34900,34950,35100,34800,4871
|
|
20230803,091900,2908054950,34800,34800,34850,34550,6414
|
|
20230803,091800,2685667600,34800,34800,34850,34700,1609
|
|
20230803,091700,2629721500,34800,34850,34950,34800,1541
|
|
20230803,091600,2576033550,34950,35100,35200,34850,2153
|
|
20230803,091500,2500717000,35100,35400,35400,35050,3008
|
|
20230803,091400,2394947450,35400,34800,35400,34800,3834
|
|
20230803,091300,2260235050,34700,34700,35150,34600,7505
|
|
20230803,091200,1999193100,34700,34700,34800,34700,2450
|
|
20230803,091100,1914141850,34800,34900,34900,34700,4480
|
|
20230803,091000,1758196500,34900,34850,35050,34800,5965
|
|
20230803,090900,1550179500,34850,35050,35050,34750,9979
|
|
20230803,090800,1202683100,35000,35600,35600,35000,6032
|
|
20230803,090700,990344950,35600,36000,36050,35600,2593
|
|
20230803,090600,897512850,35850,35900,36150,35850,4255
|
|
20230803,090500,744196650,35950,36200,36200,35900,2395
|
|
20230803,090400,657902800,36200,36050,36250,36050,3834
|
|
20230803,090300,519403800,36000,35650,36000,35600,3213
|
|
20230803,090200,404166100,35600,35500,35650,35450,1467
|
|
20230803,090100,352044450,35550,35450,35550,35300,3469
|
|
20230803,090000,229141100,35400,35300,35550,35300,6487
|