637 lines
34 KiB
CSV
637 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193400,5762268900,38800,38800,38800,38800,11044
|
|
20230809,193300,5762268900,38800,38800,38800,38800,0
|
|
20230809,193200,5762268900,38800,38800,38800,38800,0
|
|
20230809,193100,5762268900,38800,38800,38800,38800,0
|
|
20230809,193000,5762268900,38800,38800,38800,38800,0
|
|
20230809,192900,5762268900,38800,38800,38800,38800,0
|
|
20230809,192800,5762268900,38800,38800,38800,38800,0
|
|
20230809,192700,5762268900,38800,38800,38800,38800,0
|
|
20230809,192600,5762268900,38800,38800,38800,38800,0
|
|
20230809,192500,5762268900,38800,38800,38800,38800,0
|
|
20230809,192400,5762268900,38800,38800,38800,38800,0
|
|
20230809,192300,5762268900,38800,38800,38800,38800,0
|
|
20230809,192200,5762268900,38800,38800,38800,38800,0
|
|
20230809,192100,5762268900,38800,38800,38800,38800,0
|
|
20230809,192000,5762268900,38800,38800,38800,38800,0
|
|
20230809,191900,5762268900,38800,38800,38800,38800,0
|
|
20230809,191800,5762268900,38800,38800,38800,38800,0
|
|
20230809,191700,5762268900,38800,38800,38800,38800,0
|
|
20230809,191600,5762268900,38800,38800,38800,38800,0
|
|
20230809,191500,5762268900,38800,38800,38800,38800,0
|
|
20230809,191400,5762268900,38800,38800,38800,38800,0
|
|
20230809,191300,5762268900,38800,38800,38800,38800,0
|
|
20230809,191200,5762268900,38800,38800,38800,38800,0
|
|
20230809,191100,5762268900,38800,38800,38800,38800,0
|
|
20230809,191000,5762268900,38800,38800,38800,38800,0
|
|
20230809,190900,5762268900,38800,38800,38800,38800,0
|
|
20230809,190800,5762268900,38800,38800,38800,38800,0
|
|
20230809,190700,5762268900,38800,38800,38800,38800,0
|
|
20230809,190600,5762268900,38800,38800,38800,38800,0
|
|
20230809,190500,5762268900,38800,38800,38800,38800,0
|
|
20230809,190400,5762268900,38800,38800,38800,38800,11044
|
|
20230809,190300,5762268900,38800,38800,38800,38800,0
|
|
20230809,190200,5762268900,38800,38800,38800,38800,0
|
|
20230809,190100,5762268900,38800,38800,38800,38800,0
|
|
20230809,190000,5762268900,38800,38800,38800,38800,0
|
|
20230809,185900,5762268900,38800,38800,38800,38800,0
|
|
20230809,185800,5762268900,38800,38800,38800,38800,0
|
|
20230809,185700,5762268900,38800,38800,38800,38800,0
|
|
20230809,185600,5762268900,38800,38800,38800,38800,0
|
|
20230809,185500,5762268900,38800,38800,38800,38800,0
|
|
20230809,185400,5762268900,38800,38800,38800,38800,0
|
|
20230809,185300,5762268900,38800,38800,38800,38800,0
|
|
20230809,185200,5762268900,38800,38800,38800,38800,0
|
|
20230809,185100,5762268900,38800,38800,38800,38800,0
|
|
20230809,185000,5762268900,38800,38800,38800,38800,0
|
|
20230809,184900,5762268900,38800,38800,38800,38800,0
|
|
20230809,184800,5762268900,38800,38800,38800,38800,0
|
|
20230809,184700,5762268900,38800,38800,38800,38800,0
|
|
20230809,184600,5762268900,38800,38800,38800,38800,0
|
|
20230809,184500,5762268900,38800,38800,38800,38800,0
|
|
20230809,184400,5762268900,38800,38800,38800,38800,0
|
|
20230809,184300,5762268900,38800,38800,38800,38800,0
|
|
20230809,184200,5762268900,38800,38800,38800,38800,0
|
|
20230809,184100,5762268900,38800,38800,38800,38800,0
|
|
20230809,184000,5762268900,38800,38800,38800,38800,0
|
|
20230809,183900,5762268900,38800,38800,38800,38800,0
|
|
20230809,183800,5762268900,38800,38800,38800,38800,0
|
|
20230809,183700,5762268900,38800,38800,38800,38800,0
|
|
20230809,183600,5762268900,38800,38800,38800,38800,0
|
|
20230809,183500,5762268900,38800,38800,38800,38800,0
|
|
20230809,183400,5762268900,38800,38800,38800,38800,11044
|
|
20230809,183300,5762268900,38800,38800,38800,38800,0
|
|
20230809,183200,5762268900,38800,38800,38800,38800,0
|
|
20230809,183100,5762268900,38800,38800,38800,38800,0
|
|
20230809,183000,5762268900,38800,38800,38800,38800,0
|
|
20230809,182900,5762268900,38800,38800,38800,38800,0
|
|
20230809,182800,5762268900,38800,38800,38800,38800,0
|
|
20230809,182700,5762268900,38800,38800,38800,38800,0
|
|
20230809,182600,5762268900,38800,38800,38800,38800,0
|
|
20230809,182500,5762268900,38800,38800,38800,38800,0
|
|
20230809,182400,5762268900,38800,38800,38800,38800,0
|
|
20230809,182300,5762268900,38800,38800,38800,38800,0
|
|
20230809,182200,5762268900,38800,38800,38800,38800,0
|
|
20230809,182100,5762268900,38800,38800,38800,38800,0
|
|
20230809,182000,5762268900,38800,38800,38800,38800,0
|
|
20230809,181900,5762268900,38800,38800,38800,38800,0
|
|
20230809,181800,5762268900,38800,38800,38800,38800,0
|
|
20230809,181700,5762268900,38800,38800,38800,38800,0
|
|
20230809,181600,5762268900,38800,38800,38800,38800,0
|
|
20230809,181500,5762268900,38800,38800,38800,38800,0
|
|
20230809,181400,5762268900,38800,38800,38800,38800,0
|
|
20230809,181300,5762268900,38800,38800,38800,38800,0
|
|
20230809,181200,5762268900,38800,38800,38800,38800,0
|
|
20230809,181100,5762268900,38800,38800,38800,38800,0
|
|
20230809,181000,5762268900,38800,38800,38800,38800,0
|
|
20230809,180900,5762268900,38800,38800,38800,38800,0
|
|
20230809,180800,5762268900,38800,38800,38800,38800,0
|
|
20230809,180700,5762268900,38800,38800,38800,38800,0
|
|
20230809,180600,5762268900,38800,38800,38800,38800,0
|
|
20230809,180500,5762268900,38800,38800,38800,38800,0
|
|
20230809,180400,5762268900,38800,38800,38800,38800,11044
|
|
20230809,180300,5762268900,38800,38800,38800,38800,0
|
|
20230809,180200,5762268900,38800,38800,38800,38800,0
|
|
20230809,180100,5762268900,38800,38800,38800,38800,0
|
|
20230809,180000,5762268900,38800,38800,38800,38800,0
|
|
20230809,175900,5762268900,38800,38800,38800,38800,0
|
|
20230809,175800,5762268900,38800,38800,38800,38800,0
|
|
20230809,175700,5762268900,38800,38800,38800,38800,0
|
|
20230809,175600,5762268900,38800,38800,38800,38800,0
|
|
20230809,175500,5762268900,38800,38800,38800,38800,0
|
|
20230809,175400,5762268900,38800,38800,38800,38800,0
|
|
20230809,175300,5762268900,38800,38800,38800,38800,0
|
|
20230809,175200,5762268900,38800,38800,38800,38800,0
|
|
20230809,175100,5762268900,38800,38800,38800,38800,0
|
|
20230809,175000,5762268900,38800,38800,38800,38800,0
|
|
20230809,174900,5762268900,38800,38800,38800,38800,0
|
|
20230809,174800,5762268900,38800,38800,38800,38800,0
|
|
20230809,174700,5762268900,38800,38800,38800,38800,0
|
|
20230809,174600,5762268900,38800,38800,38800,38800,0
|
|
20230809,174500,5762268900,38800,38800,38800,38800,0
|
|
20230809,174400,5762268900,38800,38800,38800,38800,0
|
|
20230809,174300,5762268900,38800,38800,38800,38800,0
|
|
20230809,174200,5762268900,38800,38800,38800,38800,0
|
|
20230809,174100,5762268900,38800,38800,38800,38800,0
|
|
20230809,174000,5762268900,38800,38800,38800,38800,0
|
|
20230809,173900,5762268900,38800,38800,38800,38800,0
|
|
20230809,173800,5762268900,38800,38800,38800,38800,0
|
|
20230809,173700,5762268900,38800,38800,38800,38800,0
|
|
20230809,173600,5762268900,38800,38800,38800,38800,0
|
|
20230809,173500,5762268900,38800,38800,38800,38800,0
|
|
20230809,173400,5762268900,38800,38800,38800,38800,11044
|
|
20230809,173300,5762268900,38800,38800,38800,38800,0
|
|
20230809,173200,5762268900,38800,38800,38800,38800,0
|
|
20230809,173100,5762268900,38800,38800,38800,38800,0
|
|
20230809,173000,5762268900,38800,38800,38800,38800,0
|
|
20230809,172900,5762268900,38800,38800,38800,38800,0
|
|
20230809,172800,5762268900,38800,38800,38800,38800,0
|
|
20230809,172700,5762268900,38800,38800,38800,38800,0
|
|
20230809,172600,5762268900,38800,38800,38800,38800,0
|
|
20230809,172500,5762268900,38800,38800,38800,38800,0
|
|
20230809,172400,5762268900,38800,38800,38800,38800,0
|
|
20230809,172300,5762268900,38800,38800,38800,38800,0
|
|
20230809,172200,5762268900,38800,38800,38800,38800,0
|
|
20230809,172100,5762268900,38800,38800,38800,38800,0
|
|
20230809,172000,5762268900,38800,38800,38800,38800,0
|
|
20230809,171900,5762268900,38800,38800,38800,38800,0
|
|
20230809,171800,5762268900,38800,38800,38800,38800,0
|
|
20230809,171700,5762268900,38800,38800,38800,38800,0
|
|
20230809,171600,5762268900,38800,38800,38800,38800,0
|
|
20230809,171500,5762268900,38800,38800,38800,38800,0
|
|
20230809,171400,5762268900,38800,38800,38800,38800,0
|
|
20230809,171300,5762268900,38800,38800,38800,38800,0
|
|
20230809,171200,5762268900,38800,38800,38800,38800,0
|
|
20230809,171100,5762268900,38800,38800,38800,38800,0
|
|
20230809,171000,5762268900,38800,38800,38800,38800,0
|
|
20230809,170900,5762268900,38800,38800,38800,38800,0
|
|
20230809,170800,5762268900,38800,38800,38800,38800,0
|
|
20230809,170700,5762268900,38800,38800,38800,38800,0
|
|
20230809,170600,5762268900,38800,38800,38800,38800,0
|
|
20230809,170500,5762268900,38800,38800,38800,38800,0
|
|
20230809,170400,5762268900,38800,38800,38800,38800,11044
|
|
20230809,170300,5762268900,38800,38800,38800,38800,0
|
|
20230809,170200,5762268900,38800,38800,38800,38800,0
|
|
20230809,170100,5762268900,38800,38800,38800,38800,0
|
|
20230809,170000,5762268900,38800,38800,38800,38800,0
|
|
20230809,165900,5762268900,38800,38800,38800,38800,0
|
|
20230809,165800,5762268900,38800,38800,38800,38800,0
|
|
20230809,165700,5762268900,38800,38800,38800,38800,0
|
|
20230809,165600,5762268900,38800,38800,38800,38800,0
|
|
20230809,165500,5762268900,38800,38800,38800,38800,0
|
|
20230809,165400,5762268900,38800,38800,38800,38800,0
|
|
20230809,165300,5762268900,38800,38800,38800,38800,0
|
|
20230809,165200,5762268900,38800,38800,38800,38800,0
|
|
20230809,165100,5762268900,38800,38800,38800,38800,0
|
|
20230809,165000,5762268900,38800,38800,38800,38800,0
|
|
20230809,164900,5762268900,38800,38800,38800,38800,0
|
|
20230809,164800,5762268900,38800,38800,38800,38800,0
|
|
20230809,164700,5762268900,38800,38800,38800,38800,0
|
|
20230809,164600,5762268900,38800,38800,38800,38800,0
|
|
20230809,164500,5762268900,38800,38800,38800,38800,0
|
|
20230809,164400,5762268900,38800,38800,38800,38800,0
|
|
20230809,164300,5762268900,38800,38800,38800,38800,0
|
|
20230809,164200,5762268900,38800,38800,38800,38800,0
|
|
20230809,164100,5762268900,38800,38800,38800,38800,0
|
|
20230809,164000,5762268900,38800,38800,38800,38800,0
|
|
20230809,163900,5762268900,38800,38800,38800,38800,0
|
|
20230809,163800,5762268900,38800,38800,38800,38800,0
|
|
20230809,163700,5762268900,38800,38800,38800,38800,0
|
|
20230809,163600,5762268900,38800,38800,38800,38800,0
|
|
20230809,163500,5762268900,38800,38800,38800,38800,0
|
|
20230809,163400,5762268900,38800,38800,38800,38800,11044
|
|
20230809,163300,5762268900,38800,38800,38800,38800,0
|
|
20230809,163200,5762268900,38800,38800,38800,38800,0
|
|
20230809,163100,5762268900,38800,38800,38800,38800,0
|
|
20230809,163000,5762268900,38800,38800,38800,38800,0
|
|
20230809,162900,5762268900,38800,38800,38800,38800,0
|
|
20230809,162800,5762268900,38800,38800,38800,38800,0
|
|
20230809,162700,5762268900,38800,38800,38800,38800,0
|
|
20230809,162600,5762268900,38800,38800,38800,38800,0
|
|
20230809,162500,5762268900,38800,38800,38800,38800,0
|
|
20230809,162400,5762268900,38800,38800,38800,38800,0
|
|
20230809,162300,5762268900,38800,38800,38800,38800,0
|
|
20230809,162200,5762268900,38800,38800,38800,38800,0
|
|
20230809,162100,5762268900,38800,38800,38800,38800,0
|
|
20230809,162000,5762268900,38800,38800,38800,38800,0
|
|
20230809,161900,5762268900,38800,38800,38800,38800,0
|
|
20230809,161800,5762268900,38800,38800,38800,38800,0
|
|
20230809,161700,5762268900,38800,38800,38800,38800,0
|
|
20230809,161600,5762268900,38800,38800,38800,38800,0
|
|
20230809,161500,5762268900,38800,38800,38800,38800,0
|
|
20230809,161400,5762268900,38800,38800,38800,38800,0
|
|
20230809,161300,5762268900,38800,38800,38800,38800,0
|
|
20230809,161200,5762268900,38800,38800,38800,38800,0
|
|
20230809,161100,5762268900,38800,38800,38800,38800,0
|
|
20230809,161000,5762268900,38800,38800,38800,38800,0
|
|
20230809,160900,5762268900,38800,38800,38800,38800,0
|
|
20230809,160800,5762268900,38800,38800,38800,38800,0
|
|
20230809,160700,5762268900,38800,38800,38800,38800,0
|
|
20230809,160600,5762268900,38800,38800,38800,38800,0
|
|
20230809,160500,5762268900,38800,38800,38800,38800,0
|
|
20230809,160400,5762268900,38800,38800,38800,38800,11044
|
|
20230809,160300,5762268900,38800,38800,38800,38800,0
|
|
20230809,160200,5762268900,38800,38800,38800,38800,0
|
|
20230809,160100,5762268900,38800,38800,38800,38800,0
|
|
20230809,160000,5762268900,38800,38800,38800,38800,0
|
|
20230809,155900,5762268900,38800,38800,38800,38800,0
|
|
20230809,155800,5762268900,38800,38800,38800,38800,0
|
|
20230809,155700,5762268900,38800,38800,38800,38800,0
|
|
20230809,155600,5762268900,38800,38800,38800,38800,0
|
|
20230809,155500,5762268900,38800,38800,38800,38800,0
|
|
20230809,155400,5762268900,38800,38800,38800,38800,0
|
|
20230809,155300,5762268900,38800,38800,38800,38800,0
|
|
20230809,155200,5762268900,38800,38800,38800,38800,0
|
|
20230809,155100,5762268900,38800,38800,38800,38800,0
|
|
20230809,155000,5762268900,38800,38800,38800,38800,0
|
|
20230809,154900,5762268900,38800,38800,38800,38800,0
|
|
20230809,154800,5762268900,38800,38800,38800,38800,0
|
|
20230809,154700,5762268900,38800,38800,38800,38800,0
|
|
20230809,154600,5762268900,38800,38800,38800,38800,0
|
|
20230809,154500,5762268900,38800,38800,38800,38800,0
|
|
20230809,154400,5762268900,38800,38800,38800,38800,0
|
|
20230809,154300,5762268900,38800,38800,38800,38800,0
|
|
20230809,154200,5762268900,38800,38800,38800,38800,0
|
|
20230809,154100,5762268900,38800,38800,38800,38800,0
|
|
20230809,154000,5762268900,38800,38800,38800,38800,0
|
|
20230809,153900,5762268900,38800,38800,38800,38800,0
|
|
20230809,153800,5762268900,38800,38800,38800,38800,0
|
|
20230809,153700,5762268900,38800,38800,38800,38800,0
|
|
20230809,153600,5762268900,38800,38800,38800,38800,0
|
|
20230809,153500,5762268900,38800,38800,38800,38800,0
|
|
20230809,153400,5762268900,38800,38800,38800,38800,11044
|
|
20230809,153300,5762268900,38800,38800,38800,38800,0
|
|
20230809,153200,5762268900,38800,38800,38800,38800,0
|
|
20230809,153100,5762268900,38800,38800,38800,38800,0
|
|
20230809,153000,5762268900,38800,38800,38800,38800,11044
|
|
20230809,152900,5333761700,38850,38850,38850,38850,0
|
|
20230809,152800,5333761700,38850,38850,38850,38850,0
|
|
20230809,152700,5333761700,38850,38850,38850,38850,0
|
|
20230809,152600,5333761700,38850,38850,38850,38850,0
|
|
20230809,152500,5333761700,38850,38850,38850,38850,0
|
|
20230809,152400,5333761700,38850,38850,38850,38850,0
|
|
20230809,152300,5333761700,38850,38850,38850,38850,0
|
|
20230809,152200,5333761700,38850,38850,38850,38850,0
|
|
20230809,152100,5333761700,38850,38850,38850,38850,0
|
|
20230809,152000,5333761700,38850,38850,38850,38850,0
|
|
20230809,151900,5333761700,38850,38800,38900,38800,1051
|
|
20230809,151800,5292964100,38800,38800,38850,38800,735
|
|
20230809,151700,5264442500,38800,38850,38850,38750,4478
|
|
20230809,151600,5090681800,38800,38800,38850,38800,183
|
|
20230809,151500,5083580200,38800,38800,38850,38800,167
|
|
20230809,151400,5077099200,38800,38800,38850,38800,234
|
|
20230809,151300,5068016350,38850,38850,38850,38800,141
|
|
20230809,151200,5062544150,38800,38850,38850,38800,231
|
|
20230809,151100,5053580850,38800,38850,38850,38800,1939
|
|
20230809,151000,4978252800,38900,38900,38900,38850,115
|
|
20230809,150900,4973783900,38850,38850,38900,38850,329
|
|
20230809,150800,4960989350,38850,38850,38900,38850,256
|
|
20230809,150700,4951034150,38850,38850,38850,38850,41
|
|
20230809,150600,4949441300,38900,38900,38900,38850,22
|
|
20230809,150500,4948586000,38900,38900,38900,38850,954
|
|
20230809,150400,4911477700,38850,38850,38900,38850,44
|
|
20230809,150300,4909768250,38850,38900,38900,38850,228
|
|
20230809,150200,4900900950,38850,38900,38900,38850,1070
|
|
20230809,150100,4859278450,38900,38900,38950,38900,779
|
|
20230809,150000,4828974850,38950,38900,38950,38900,386
|
|
20230809,145900,4813945500,38950,38950,38950,38900,422
|
|
20230809,145800,4797510300,38950,38950,38950,38900,196
|
|
20230809,145700,4789876300,38900,38900,38950,38900,2133
|
|
20230809,145600,4706799900,38950,38950,38950,38900,240
|
|
20230809,145500,4697456400,38900,38950,38950,38900,343
|
|
20230809,145400,4684101600,38900,38950,38950,38900,353
|
|
20230809,145300,4670357700,38900,38900,38950,38900,249
|
|
20230809,145200,4660663550,38950,38900,38950,38900,298
|
|
20230809,145100,4649062150,38950,38950,38950,38900,166
|
|
20230809,145000,4642597000,38950,38950,39000,38900,2403
|
|
20230809,144900,4549005050,38950,38950,39000,38950,365
|
|
20230809,144800,4534778350,39000,38950,39000,38950,268
|
|
20230809,144700,4524329550,39000,38950,39000,38950,254
|
|
20230809,144600,4514425600,38950,39000,39000,38950,396
|
|
20230809,144500,4498989800,39000,39000,39000,38950,230
|
|
20230809,144400,4490023300,39000,39000,39000,38950,406
|
|
20230809,144300,4474195900,38950,39000,39000,38950,365
|
|
20230809,144200,4459968450,38950,39000,39000,38950,250
|
|
20230809,144100,4450223000,38950,39000,39000,38950,371
|
|
20230809,144000,4435759450,39000,39000,39000,38950,244
|
|
20230809,143900,4426246950,39000,38950,39000,38950,341
|
|
20230809,143800,4412953450,38950,39000,39000,38950,256
|
|
20230809,143700,4402974950,39000,39000,39000,38950,287
|
|
20230809,143600,4391783750,38950,38950,39000,38950,348
|
|
20230809,143500,4378219550,38950,38950,39000,38950,293
|
|
20230809,143400,4366800200,39000,39000,39000,38950,283
|
|
20230809,143300,4355768450,39000,38950,39000,38950,299
|
|
20230809,143200,4344112950,39000,38950,39000,38950,326
|
|
20230809,143100,4331402250,39000,38950,39000,38950,338
|
|
20230809,143000,4318225150,39000,38950,39000,38950,301
|
|
20230809,142900,4306492200,39000,38950,39000,38950,377
|
|
20230809,142800,4291796900,38950,38950,39000,38950,384
|
|
20230809,142700,4276827350,38950,39000,39000,38950,468
|
|
20230809,142600,4258584450,38950,39000,39000,38950,323
|
|
20230809,142500,4245994600,38950,38950,39000,38950,262
|
|
20230809,142400,4235782750,38950,39000,39000,38950,319
|
|
20230809,142300,4223345450,38950,39000,39000,38950,273
|
|
20230809,142200,4212700950,38950,39000,39000,38950,336
|
|
20230809,142100,4199603800,38950,39000,39000,38950,249
|
|
20230809,142000,4189894800,39000,38950,39000,38950,136
|
|
20230809,141900,4184594400,38950,39000,39000,38950,200
|
|
20230809,141800,4176797100,39000,39000,39000,38950,127
|
|
20230809,141700,4171845400,38950,38950,39000,38950,151
|
|
20230809,141600,4165960000,38950,38950,38950,38950,33
|
|
20230809,141500,4164674650,38950,39000,39000,38950,65
|
|
20230809,141400,4162140850,38950,38950,39000,38950,132
|
|
20230809,141300,4156996300,39000,38950,39000,38950,90
|
|
20230809,141200,4153487650,38950,38950,39000,38950,99
|
|
20230809,141100,4149631350,38950,39000,39000,38950,106
|
|
20230809,141000,4145499150,38950,39000,39000,38950,89
|
|
20230809,140900,4142029400,38950,39000,39000,38950,254
|
|
20230809,140800,4132129300,39000,39000,39000,38950,153
|
|
20230809,140700,4126166450,38950,39000,39000,38950,51
|
|
20230809,140600,4124178950,38950,38950,39000,38950,187
|
|
20230809,140500,4116889650,38950,39000,39000,38950,141
|
|
20230809,140400,4111393100,38950,38950,39000,38950,137
|
|
20230809,140300,4106053750,39000,38900,39000,38900,855
|
|
20230809,140200,4072751800,38950,38900,38950,38900,190
|
|
20230809,140100,4065353700,38900,38900,38950,38900,128
|
|
20230809,140000,4060373400,38900,38900,38950,38900,161
|
|
20230809,135900,4054104900,38900,38900,38900,38900,20
|
|
20230809,135800,4053326900,38900,38900,38950,38900,155
|
|
20230809,135700,4047294100,38900,38950,38950,38900,77
|
|
20230809,135600,4044296150,38950,38900,38950,38900,129
|
|
20230809,135500,4039274800,38900,38950,38950,38900,120
|
|
20230809,135400,4034603050,38900,38900,38950,38900,257
|
|
20230809,135300,4024595400,38950,38900,38950,38900,600
|
|
20230809,135200,4001252850,38900,38900,38900,38900,34
|
|
20230809,135100,3999930250,38900,38900,38950,38900,214
|
|
20230809,135000,3991599850,38900,38900,38900,38900,59
|
|
20230809,134900,3989304750,38900,38900,38950,38900,65
|
|
20230809,134800,3986774200,38900,38900,38950,38900,89
|
|
20230809,134700,3983312050,38900,38950,38950,38900,342
|
|
20230809,134600,3970002350,38900,38900,38950,38900,95
|
|
20230809,134500,3966304850,38900,38900,38900,38900,230
|
|
20230809,134400,3957357850,38950,39000,39000,38900,1319
|
|
20230809,134300,3905965750,39000,38900,39000,38900,266
|
|
20230809,134200,3895604150,38950,38900,38950,38900,293
|
|
20230809,134100,3884194950,38950,38950,38950,38900,419
|
|
20230809,134000,3867875900,38900,38950,38950,38900,1024
|
|
20230809,133900,3828019550,38900,38900,38950,38900,92
|
|
20230809,133800,3824439350,38950,38950,38950,38900,179
|
|
20230809,133700,3817468650,38950,38950,38950,38900,152
|
|
20230809,133600,3811550450,38950,38950,38950,38900,132
|
|
20230809,133500,3806410450,38900,38900,38950,38900,96
|
|
20230809,133400,3802672650,38950,38950,38950,38900,165
|
|
20230809,133300,3796248050,38950,38950,38950,38900,83
|
|
20230809,133200,3793015400,38950,38900,38950,38900,89
|
|
20230809,133100,3789551500,38950,38950,38950,38950,177
|
|
20230809,133000,3782657350,38900,38900,38900,38900,41
|
|
20230809,132900,3781062450,38900,38900,38900,38900,43
|
|
20230809,132800,3779389750,38950,38950,38950,38900,177
|
|
20230809,132700,3772495800,38950,38900,38950,38900,194
|
|
20230809,132600,3764939700,38900,38950,38950,38900,155
|
|
20230809,132500,3758905200,38900,38950,38950,38900,14
|
|
20230809,132400,3758360200,38950,38950,39000,38950,661
|
|
20230809,132300,3732609150,39000,38950,39000,38950,104
|
|
20230809,132200,3728553350,38950,39000,39000,38950,28
|
|
20230809,132100,3727462650,38950,39000,39000,38950,1172
|
|
20230809,132000,3681759300,39050,39000,39050,39000,32
|
|
20230809,131900,3680511000,39050,39000,39050,39000,69
|
|
20230809,131800,3677816850,39000,39000,39000,39000,99
|
|
20230809,131700,3673955850,39050,39000,39050,39000,428
|
|
20230809,131600,3657243750,39000,39000,39050,39000,52
|
|
20230809,131500,3655215450,39000,39000,39050,39000,74
|
|
20230809,131400,3652326350,39000,39050,39050,39000,33
|
|
20230809,131300,3651039300,39000,39050,39050,39000,269
|
|
20230809,131200,3640536900,39100,39050,39100,39050,25
|
|
20230809,131100,3639559500,39150,39100,39150,39100,161
|
|
20230809,131000,3633256850,39050,39100,39150,39050,1228
|
|
20230809,130900,3585234800,39150,39100,39150,39050,576
|
|
20230809,130800,3562696550,39100,39100,39100,39050,548
|
|
20230809,130700,3541271850,39100,39050,39100,39050,12
|
|
20230809,130600,3540802750,39100,39000,39100,39000,966
|
|
20230809,130500,3503080000,39000,39050,39050,39000,48
|
|
20230809,130400,3501207550,39000,39000,39050,39000,14
|
|
20230809,130300,3500661000,39050,39050,39050,39000,43
|
|
20230809,130200,3498983000,39050,39050,39050,39000,81
|
|
20230809,130100,3495822000,39050,39000,39050,39000,90
|
|
20230809,130000,3492308800,39000,39050,39050,39000,76
|
|
20230809,125900,3489343300,39050,39050,39050,39050,56
|
|
20230809,125800,3487156500,39050,39050,39050,39000,18
|
|
20230809,125700,3486453700,39050,39050,39050,39000,122
|
|
20230809,125600,3481694100,39050,39050,39050,39000,89
|
|
20230809,125500,3478218750,39000,39050,39050,39000,122
|
|
20230809,125400,3473456500,39050,39050,39050,39000,79
|
|
20230809,125300,3470375000,39000,39050,39050,39000,125
|
|
20230809,125200,3465493800,39050,39050,39050,39000,139
|
|
20230809,125100,3460067900,39050,39000,39050,39000,66
|
|
20230809,125000,3457492700,39050,39050,39050,39000,41
|
|
20230809,124900,3455891750,39050,39050,39050,39000,61
|
|
20230809,124800,3453511800,39050,39000,39050,39000,34
|
|
20230809,124700,3452184200,39050,39000,39050,38950,843
|
|
20230809,124600,3419308650,38950,39000,39000,38950,58
|
|
20230809,124500,3417048750,39000,39000,39000,38950,120
|
|
20230809,124400,3412368850,39000,39000,39000,38950,116
|
|
20230809,124300,3407849050,39000,39000,39000,38950,131
|
|
20230809,124200,3402740150,39000,39000,39000,38950,50
|
|
20230809,124100,3400791350,39000,38950,39000,38950,391
|
|
20230809,124000,3385556350,39000,39000,39000,38950,110
|
|
20230809,123900,3381267650,39000,39000,39000,38950,30
|
|
20230809,123800,3380097750,38950,39000,39000,38950,272
|
|
20230809,123700,3369495200,39000,39000,39000,38950,68
|
|
20230809,123600,3366844700,39000,39000,39000,38900,881
|
|
20230809,123500,3332535000,38950,39000,39000,38950,84
|
|
20230809,123400,3329261100,38950,39050,39050,38950,1692
|
|
20230809,123300,3263275850,39000,39050,39050,39000,118
|
|
20230809,123200,3258671200,39050,39050,39050,39000,52
|
|
20230809,123100,3256642100,39050,39000,39050,39000,128
|
|
20230809,123000,3251648950,39000,39050,39050,39000,106
|
|
20230809,122900,3247512900,39050,39050,39050,39000,90
|
|
20230809,122800,3243998950,39050,39050,39050,39000,119
|
|
20230809,122700,3239355650,39050,39050,39050,39000,28
|
|
20230809,122600,3238262550,39050,39050,39050,39000,59
|
|
20230809,122500,3235960200,39050,39000,39050,39000,196
|
|
20230809,122400,3228310400,39050,39050,39050,39000,58
|
|
20230809,122300,3226047450,39000,39050,39050,39000,71
|
|
20230809,122200,3223276350,39000,39050,39050,39000,82
|
|
20230809,122100,3220077400,39050,39050,39050,39000,24
|
|
20230809,122000,3219140300,39050,39050,39050,39000,287
|
|
20230809,121900,3207942650,39050,39000,39050,39000,26
|
|
20230809,121800,3206927450,39050,39050,39050,39050,37
|
|
20230809,121700,3205482600,39000,39050,39050,39000,93
|
|
20230809,121600,3201853050,39050,39050,39050,39000,94
|
|
20230809,121500,3198182600,39050,39100,39100,39000,1046
|
|
20230809,121400,3157336650,39050,39100,39100,39050,76
|
|
20230809,121300,3154367150,39100,39100,39100,39050,85
|
|
20230809,121200,3151045750,39100,39100,39100,39050,54
|
|
20230809,121100,3148936300,39100,39100,39100,39050,117
|
|
20230809,121000,3144361850,39100,39050,39100,39050,89
|
|
20230809,120900,3140885550,39100,39100,39100,39050,139
|
|
20230809,120800,3135455200,39100,39100,39100,39050,62
|
|
20230809,120700,3133031300,39100,39050,39100,39050,89
|
|
20230809,120600,3129553400,39050,39100,39100,39050,119
|
|
20230809,120500,3124900650,39100,39100,39100,39050,45
|
|
20230809,120400,3123141250,39100,39100,39100,39050,89
|
|
20230809,120300,3119663400,39100,39100,39100,39050,109
|
|
20230809,120200,3115402800,39100,39050,39100,39050,91
|
|
20230809,120100,3111844850,39100,39100,39100,39050,85
|
|
20230809,120000,3108523300,39050,39100,39100,39050,59
|
|
20230809,115900,3106216750,39100,39050,39100,39050,83
|
|
20230809,115800,3102973550,39100,39100,39100,39050,58
|
|
20230809,115700,3100705850,39100,39100,39100,39050,99
|
|
20230809,115600,3096835050,39100,39100,39100,39050,81
|
|
20230809,115500,3093670050,39100,39050,39100,39050,43
|
|
20230809,115400,3091989000,39050,39050,39100,39050,292
|
|
20230809,115300,3080584600,39050,39050,39050,39000,174
|
|
20230809,115200,3073793150,39050,39050,39050,39000,49
|
|
20230809,115100,3071879800,39050,39000,39050,39000,73
|
|
20230809,115000,3069031200,39050,39050,39050,39000,26
|
|
20230809,114900,3068016000,39050,39050,39050,39050,22
|
|
20230809,114800,3067156900,39050,39100,39100,39000,103
|
|
20230809,114700,3063134700,39050,39100,39100,39000,204
|
|
20230809,114600,3055168400,39100,39100,39100,39050,56
|
|
20230809,114500,3052979450,39100,39050,39100,39000,64
|
|
20230809,114400,3050481650,39050,39050,39050,39000,125
|
|
20230809,114300,3045600500,39050,38950,39050,38950,72
|
|
20230809,114200,3042792800,39050,39000,39050,38950,88
|
|
20230809,114100,3039360600,39000,38950,39000,38950,344
|
|
20230809,114000,3025955300,38950,39000,39000,38900,286
|
|
20230809,113900,3014815300,39000,39000,39000,38950,159
|
|
20230809,113800,3008615550,39000,39000,39000,38900,62
|
|
20230809,113700,3006201800,38950,39000,39000,38950,184
|
|
20230809,113600,2999029050,38950,39000,39000,38900,670
|
|
20230809,113500,2972935150,39000,39000,39050,39000,1112
|
|
20230809,113400,2929565400,39000,39000,39000,38950,100
|
|
20230809,113300,2925665500,38950,39000,39000,38950,139
|
|
20230809,113200,2920245850,38950,38950,39000,38950,127
|
|
20230809,113100,2915297550,39000,39000,39000,39000,56
|
|
20230809,113000,2913113550,39000,39000,39000,38950,334
|
|
20230809,112900,2900090650,38950,39050,39050,38950,2650
|
|
20230809,112800,2796752700,39050,39050,39050,39000,43
|
|
20230809,112700,2795073650,39050,39000,39050,39000,102
|
|
20230809,112600,2791094100,39050,39050,39050,39000,65
|
|
20230809,112500,2788557150,39000,39100,39100,39000,407
|
|
20230809,112400,2772675100,39050,39100,39100,39050,123
|
|
20230809,112300,2767867850,39100,39050,39100,39000,680
|
|
20230809,112200,2741314850,39050,39050,39050,39000,190
|
|
20230809,112100,2733897950,39000,39150,39150,39000,1093
|
|
20230809,112000,2691217850,39150,39150,39150,39100,21
|
|
20230809,111900,2690396000,39100,39200,39200,39100,320
|
|
20230809,111800,2677882350,39200,39150,39200,39100,86
|
|
20230809,111700,2674513800,39150,39150,39200,39100,68
|
|
20230809,111600,2671851700,39200,39250,39250,39050,2011
|
|
20230809,111500,2593178550,39250,39200,39250,39150,248
|
|
20230809,111400,2583458250,39200,39200,39200,39150,287
|
|
20230809,111300,2572211750,39200,39250,39250,39150,300
|
|
20230809,111200,2560443750,39200,39250,39250,39150,313
|
|
20230809,111100,2548166800,39200,39200,39250,39150,304
|
|
20230809,111000,2536246000,39150,39150,39150,39100,362
|
|
20230809,110900,2522073800,39200,39200,39200,39150,302
|
|
20230809,110800,2510235500,39200,39250,39300,39200,1081
|
|
20230809,110700,2467808350,39250,39250,39250,39200,304
|
|
20230809,110600,2455883150,39250,39250,39250,39200,261
|
|
20230809,110500,2445639050,39250,39250,39250,39150,450
|
|
20230809,110400,2427997200,39200,39250,39250,39150,224
|
|
20230809,110300,2419214150,39250,39250,39250,39150,554
|
|
20230809,110200,2397491200,39250,39250,39250,39200,415
|
|
20230809,110100,2381214250,39250,39250,39250,39200,247
|
|
20230809,110000,2371519700,39250,39300,39300,39200,448
|
|
20230809,105900,2353924150,39250,39200,39250,39150,206
|
|
20230809,105800,2345846700,39200,39250,39250,39150,258
|
|
20230809,105700,2335732850,39250,39300,39300,39200,479
|
|
20230809,105600,2316928050,39300,39300,39300,39250,288
|
|
20230809,105500,2305611700,39300,39250,39300,39250,299
|
|
20230809,105400,2293864300,39300,39250,39300,39200,278
|
|
20230809,105300,2282948200,39250,39250,39250,39200,211
|
|
20230809,105200,2274667450,39250,39200,39250,39150,493
|
|
20230809,105100,2255322400,39200,39200,39200,39150,242
|
|
20230809,105000,2245836450,39200,39200,39200,39200,237
|
|
20230809,104900,2236546050,39200,39200,39200,39150,265
|
|
20230809,104800,2226160150,39200,39200,39200,39100,505
|
|
20230809,104700,2206388050,39200,39150,39200,39100,460
|
|
20230809,104600,2188373700,39150,39000,39150,39000,1017
|
|
20230809,104500,2148644200,39050,39050,39050,39050,246
|
|
20230809,104400,2139037900,39000,39000,39050,39000,106
|
|
20230809,104300,2134900650,39000,39000,39000,39000,2
|
|
20230809,104200,2134822650,39050,39000,39050,39000,12
|
|
20230809,104100,2134354150,39000,39000,39000,39000,103
|
|
20230809,104000,2130337150,39050,39050,39100,39050,75
|
|
20230809,103900,2127405300,39050,39100,39150,39050,941
|
|
20230809,103800,2090612450,39100,39050,39100,39000,931
|
|
20230809,103700,2054255800,39050,39050,39050,39000,5
|
|
20230809,103600,2054060650,39050,39000,39050,39000,205
|
|
20230809,103500,2046065550,39000,39050,39050,39000,149
|
|
20230809,103400,2040249100,39000,39000,39000,39000,2
|
|
20230809,103300,2040171100,39050,39000,39050,39000,59
|
|
20230809,103200,2037869650,39000,39000,39000,39000,8
|
|
20230809,103100,2037557650,39050,39050,39050,39000,155
|
|
20230809,103000,2031506200,39050,39000,39050,39000,12
|
|
20230809,102900,2031037700,39000,39000,39000,39000,3
|
|
20230809,102800,2030920700,39000,39000,39050,39000,64
|
|
20230809,102700,2028424200,39050,39050,39050,39050,32
|
|
20230809,102600,2027174600,39050,39050,39050,39000,81
|
|
20230809,102500,2024011650,39000,39000,39000,39000,169
|
|
20230809,102400,2017420650,39000,39000,39000,39000,65
|
|
20230809,102300,2014885650,39050,39050,39050,39000,596
|
|
20230809,102200,1991629650,39050,39100,39100,39050,76
|
|
20230809,102100,1988658650,39100,39100,39150,39050,382
|
|
20230809,102000,1973723000,39150,39100,39150,39100,4
|
|
20230809,101900,1973566450,39100,39100,39100,39100,7
|
|
20230809,101800,1973292750,39100,39150,39150,39100,3
|
|
20230809,101700,1973175400,39100,39100,39100,39100,22
|
|
20230809,101600,1972315200,39050,39050,39050,39050,1
|
|
20230809,101500,1972276150,39050,39050,39150,39050,133
|
|
20230809,101400,1967075350,39100,39100,39200,39100,492
|
|
20230809,101300,1947837650,39100,39200,39200,39100,532
|
|
20230809,101200,1927013600,39250,39150,39250,39150,3
|
|
20230809,101100,1926896050,39200,39400,39400,39200,598
|
|
20230809,101000,1903376800,39350,39350,39400,39350,564
|
|
20230809,100900,1881164250,39400,39400,39400,39250,529
|
|
20230809,100800,1860351250,39400,39400,39400,39300,693
|
|
20230809,100700,1833068150,39400,39350,39400,39300,565
|
|
20230809,100600,1810834950,39350,39300,39350,39300,728
|
|
20230809,100500,1782212250,39250,39250,39300,39200,611
|
|
20230809,100400,1758212150,39200,39250,39250,39200,537
|
|
20230809,100300,1737135150,39250,39150,39250,39100,2705
|
|
20230809,100200,1631204550,39150,39050,39150,39050,1423
|
|
20230809,100100,1575598850,39100,39000,39100,39000,1274
|
|
20230809,100000,1525852500,39000,39000,39000,38950,200
|
|
20230809,095900,1518052550,39000,38950,39000,38950,634
|
|
20230809,095800,1493326600,39000,39000,39000,39000,91
|
|
20230809,095700,1489777600,39000,39000,39000,39000,270
|
|
20230809,095600,1479247600,39000,39000,39000,39000,52
|
|
20230809,095500,1477219600,39000,38950,39000,38950,318
|
|
20230809,095400,1464820750,38950,38950,39000,38950,533
|
|
20230809,095300,1444055650,38950,38950,38950,38950,111
|
|
20230809,095200,1439732200,38950,38850,38950,38850,1053
|
|
20230809,095100,1398794700,38850,38850,38850,38850,136
|
|
20230809,095000,1393511100,38800,38800,38850,38800,172
|
|
20230809,094900,1386831150,38850,38850,38850,38800,103
|
|
20230809,094800,1382830550,38800,38850,38850,38800,41
|
|
20230809,094700,1381238400,38850,38800,38850,38800,187
|
|
20230809,094600,1373979600,38800,38800,38850,38800,50
|
|
20230809,094500,1372038700,38850,38800,38850,38800,182
|
|
20230809,094400,1364971350,38850,38900,38900,38800,888
|
|
20230809,094300,1330496350,38900,38850,38900,38850,59
|
|
20230809,094200,1328202050,38900,38900,38900,38850,135
|
|
20230809,094100,1322951950,38900,38850,38900,38850,455
|
|
20230809,094000,1305273850,38800,38850,38850,38800,92
|
|
20230809,093900,1301701250,38850,38750,38850,38700,836
|
|
20230809,093800,1269290200,38750,38700,38750,38700,84
|
|
20230809,093700,1266036450,38750,38700,38750,38700,87
|
|
20230809,093600,1262668600,38700,38750,38750,38700,333
|
|
20230809,093500,1249775300,38750,38700,38750,38700,53
|
|
20230809,093400,1247723700,38700,38800,38800,38700,405
|
|
20230809,093300,1232039250,38750,38750,38800,38750,232
|
|
20230809,093200,1223046950,38750,38800,38850,38750,122
|
|
20230809,093100,1218310100,38850,38700,38850,38650,1370
|
|
20230809,093000,1165279750,38700,38700,38700,38650,514
|
|
20230809,092900,1145408400,38700,38650,38700,38650,311
|
|
20230809,092800,1133382800,38650,38700,38700,38650,122
|
|
20230809,092700,1128667300,38700,38700,38700,38650,346
|
|
20230809,092600,1115289850,38700,38650,38700,38650,381
|
|
20230809,092500,1100561350,38650,38750,38750,38650,2819
|
|
20230809,092400,991411200,38800,38800,38850,38750,232
|
|
20230809,092300,982412950,38750,38800,38850,38750,485
|
|
20230809,092200,963595900,38800,38750,38800,38750,776
|
|
20230809,092100,933513000,38750,38750,38750,38700,507
|
|
20230809,092000,913880650,38750,38900,38900,38750,2431
|
|
20230809,091900,819482600,38900,38900,38900,38850,322
|
|
20230809,091800,806961850,38950,38950,38950,38850,3114
|
|
20230809,091700,685767150,38950,38950,39000,38950,299
|
|
20230809,091600,674119450,39000,39100,39100,38950,424
|
|
20230809,091500,657582400,39000,39000,39050,39000,1004
|
|
20230809,091400,618401500,39000,38950,39000,38950,108
|
|
20230809,091300,614192900,38950,38950,38950,38900,821
|
|
20230809,091200,582218900,38950,39000,39000,38950,134
|
|
20230809,091100,576997050,38950,38950,38950,38900,1644
|
|
20230809,091000,512988850,38900,39050,39050,38900,3238
|
|
20230809,090900,386710800,39100,39100,39150,39050,754
|
|
20230809,090800,357231850,39100,39050,39100,39050,776
|
|
20230809,090700,326892950,39100,39050,39100,39050,731
|
|
20230809,090600,298313550,39100,39100,39100,39050,226
|
|
20230809,090500,289484950,39100,39150,39150,39100,1227
|
|
20230809,090400,241508650,39150,39150,39150,39100,243
|
|
20230809,090300,231996400,39100,39100,39100,39000,759
|
|
20230809,090200,202326600,39000,39050,39100,39000,1166
|
|
20230809,090100,156802250,39050,39000,39050,38900,1457
|
|
20230809,090000,100075250,39000,39400,39400,39000,2556
|