673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,201000,2421586500,40850,40850,40850,40850,1378
|
|
20230809,200900,2421586500,40850,40850,40850,40850,0
|
|
20230809,200800,2421586500,40850,40850,40850,40850,0
|
|
20230809,200700,2421586500,40850,40850,40850,40850,0
|
|
20230809,200600,2421586500,40850,40850,40850,40850,0
|
|
20230809,200500,2421586500,40850,40850,40850,40850,0
|
|
20230809,200400,2421586500,40850,40850,40850,40850,0
|
|
20230809,200300,2421586500,40850,40850,40850,40850,0
|
|
20230809,200200,2421586500,40850,40850,40850,40850,0
|
|
20230809,200100,2421586500,40850,40850,40850,40850,0
|
|
20230809,200000,2421586500,40850,40850,40850,40850,0
|
|
20230809,195900,2421586500,40850,40850,40850,40850,0
|
|
20230809,195800,2421586500,40850,40850,40850,40850,0
|
|
20230809,195700,2421586500,40850,40850,40850,40850,0
|
|
20230809,195600,2421586500,40850,40850,40850,40850,0
|
|
20230809,195500,2421586500,40850,40850,40850,40850,0
|
|
20230809,195400,2421586500,40850,40850,40850,40850,0
|
|
20230809,195300,2421586500,40850,40850,40850,40850,0
|
|
20230809,195200,2421586500,40850,40850,40850,40850,0
|
|
20230809,195100,2421586500,40850,40850,40850,40850,0
|
|
20230809,195000,2421586500,40850,40850,40850,40850,0
|
|
20230809,194900,2421586500,40850,40850,40850,40850,0
|
|
20230809,194800,2421586500,40850,40850,40850,40850,0
|
|
20230809,194700,2421586500,40850,40850,40850,40850,0
|
|
20230809,194600,2421586500,40850,40850,40850,40850,0
|
|
20230809,194500,2421586500,40850,40850,40850,40850,0
|
|
20230809,194400,2421586500,40850,40850,40850,40850,0
|
|
20230809,194300,2421586500,40850,40850,40850,40850,0
|
|
20230809,194200,2421586500,40850,40850,40850,40850,0
|
|
20230809,194100,2421586500,40850,40850,40850,40850,0
|
|
20230809,194000,2421586500,40850,40850,40850,40850,1378
|
|
20230809,193900,2421586500,40850,40850,40850,40850,0
|
|
20230809,193800,2421586500,40850,40850,40850,40850,0
|
|
20230809,193700,2421586500,40850,40850,40850,40850,0
|
|
20230809,193600,2421586500,40850,40850,40850,40850,0
|
|
20230809,193500,2421586500,40850,40850,40850,40850,0
|
|
20230809,193400,2421586500,40850,40850,40850,40850,0
|
|
20230809,193300,2421586500,40850,40850,40850,40850,0
|
|
20230809,193200,2421586500,40850,40850,40850,40850,0
|
|
20230809,193100,2421586500,40850,40850,40850,40850,0
|
|
20230809,193000,2421586500,40850,40850,40850,40850,0
|
|
20230809,192900,2421586500,40850,40850,40850,40850,0
|
|
20230809,192800,2421586500,40850,40850,40850,40850,0
|
|
20230809,192700,2421586500,40850,40850,40850,40850,0
|
|
20230809,192600,2421586500,40850,40850,40850,40850,0
|
|
20230809,192500,2421586500,40850,40850,40850,40850,0
|
|
20230809,192400,2421586500,40850,40850,40850,40850,0
|
|
20230809,192300,2421586500,40850,40850,40850,40850,0
|
|
20230809,192200,2421586500,40850,40850,40850,40850,0
|
|
20230809,192100,2421586500,40850,40850,40850,40850,0
|
|
20230809,192000,2421586500,40850,40850,40850,40850,0
|
|
20230809,191900,2421586500,40850,40850,40850,40850,0
|
|
20230809,191800,2421586500,40850,40850,40850,40850,0
|
|
20230809,191700,2421586500,40850,40850,40850,40850,0
|
|
20230809,191600,2421586500,40850,40850,40850,40850,0
|
|
20230809,191500,2421586500,40850,40850,40850,40850,0
|
|
20230809,191400,2421586500,40850,40850,40850,40850,0
|
|
20230809,191300,2421586500,40850,40850,40850,40850,0
|
|
20230809,191200,2421586500,40850,40850,40850,40850,0
|
|
20230809,191100,2421586500,40850,40850,40850,40850,0
|
|
20230809,191000,2421586500,40850,40850,40850,40850,1378
|
|
20230809,190900,2421586500,40850,40850,40850,40850,0
|
|
20230809,190800,2421586500,40850,40850,40850,40850,0
|
|
20230809,190700,2421586500,40850,40850,40850,40850,0
|
|
20230809,190600,2421586500,40850,40850,40850,40850,0
|
|
20230809,190500,2421586500,40850,40850,40850,40850,0
|
|
20230809,190400,2421586500,40850,40850,40850,40850,0
|
|
20230809,190300,2421586500,40850,40850,40850,40850,0
|
|
20230809,190200,2421586500,40850,40850,40850,40850,0
|
|
20230809,190100,2421586500,40850,40850,40850,40850,0
|
|
20230809,190000,2421586500,40850,40850,40850,40850,0
|
|
20230809,185900,2421586500,40850,40850,40850,40850,0
|
|
20230809,185800,2421586500,40850,40850,40850,40850,0
|
|
20230809,185700,2421586500,40850,40850,40850,40850,0
|
|
20230809,185600,2421586500,40850,40850,40850,40850,0
|
|
20230809,185500,2421586500,40850,40850,40850,40850,0
|
|
20230809,185400,2421586500,40850,40850,40850,40850,0
|
|
20230809,185300,2421586500,40850,40850,40850,40850,0
|
|
20230809,185200,2421586500,40850,40850,40850,40850,0
|
|
20230809,185100,2421586500,40850,40850,40850,40850,0
|
|
20230809,185000,2421586500,40850,40850,40850,40850,0
|
|
20230809,184900,2421586500,40850,40850,40850,40850,0
|
|
20230809,184800,2421586500,40850,40850,40850,40850,0
|
|
20230809,184700,2421586500,40850,40850,40850,40850,0
|
|
20230809,184600,2421586500,40850,40850,40850,40850,0
|
|
20230809,184500,2421586500,40850,40850,40850,40850,0
|
|
20230809,184400,2421586500,40850,40850,40850,40850,0
|
|
20230809,184300,2421586500,40850,40850,40850,40850,0
|
|
20230809,184200,2421586500,40850,40850,40850,40850,0
|
|
20230809,184100,2421586500,40850,40850,40850,40850,0
|
|
20230809,184000,2421586500,40850,40850,40850,40850,1378
|
|
20230809,183900,2421586500,40850,40850,40850,40850,0
|
|
20230809,183800,2421586500,40850,40850,40850,40850,0
|
|
20230809,183700,2421586500,40850,40850,40850,40850,0
|
|
20230809,183600,2421586500,40850,40850,40850,40850,0
|
|
20230809,183500,2421586500,40850,40850,40850,40850,0
|
|
20230809,183400,2421586500,40850,40850,40850,40850,0
|
|
20230809,183300,2421586500,40850,40850,40850,40850,0
|
|
20230809,183200,2421586500,40850,40850,40850,40850,0
|
|
20230809,183100,2421586500,40850,40850,40850,40850,0
|
|
20230809,183000,2421586500,40850,40850,40850,40850,0
|
|
20230809,182900,2421586500,40850,40850,40850,40850,0
|
|
20230809,182800,2421586500,40850,40850,40850,40850,0
|
|
20230809,182700,2421586500,40850,40850,40850,40850,0
|
|
20230809,182600,2421586500,40850,40850,40850,40850,0
|
|
20230809,182500,2421586500,40850,40850,40850,40850,0
|
|
20230809,182400,2421586500,40850,40850,40850,40850,0
|
|
20230809,182300,2421586500,40850,40850,40850,40850,0
|
|
20230809,182200,2421586500,40850,40850,40850,40850,0
|
|
20230809,182100,2421586500,40850,40850,40850,40850,0
|
|
20230809,182000,2421586500,40850,40850,40850,40850,0
|
|
20230809,181900,2421586500,40850,40850,40850,40850,0
|
|
20230809,181800,2421586500,40850,40850,40850,40850,0
|
|
20230809,181700,2421586500,40850,40850,40850,40850,0
|
|
20230809,181600,2421586500,40850,40850,40850,40850,0
|
|
20230809,181500,2421586500,40850,40850,40850,40850,0
|
|
20230809,181400,2421586500,40850,40850,40850,40850,0
|
|
20230809,181300,2421586500,40850,40850,40850,40850,0
|
|
20230809,181200,2421586500,40850,40850,40850,40850,0
|
|
20230809,181100,2421586500,40850,40850,40850,40850,0
|
|
20230809,181000,2421586500,40850,40850,40850,40850,1378
|
|
20230809,180900,2421586500,40850,40850,40850,40850,0
|
|
20230809,180800,2421586500,40850,40850,40850,40850,0
|
|
20230809,180700,2421586500,40850,40850,40850,40850,0
|
|
20230809,180600,2421586500,40850,40850,40850,40850,0
|
|
20230809,180500,2421586500,40850,40850,40850,40850,0
|
|
20230809,180400,2421586500,40850,40850,40850,40850,0
|
|
20230809,180300,2421586500,40850,40850,40850,40850,0
|
|
20230809,180200,2421586500,40850,40850,40850,40850,0
|
|
20230809,180100,2421586500,40850,40850,40850,40850,0
|
|
20230809,180000,2421586500,40850,40850,40850,40850,0
|
|
20230809,175900,2421586500,40850,40850,40850,40850,0
|
|
20230809,175800,2421586500,40850,40850,40850,40850,0
|
|
20230809,175700,2421586500,40850,40850,40850,40850,0
|
|
20230809,175600,2421586500,40850,40850,40850,40850,0
|
|
20230809,175500,2421586500,40850,40850,40850,40850,0
|
|
20230809,175400,2421586500,40850,40850,40850,40850,0
|
|
20230809,175300,2421586500,40850,40850,40850,40850,0
|
|
20230809,175200,2421586500,40850,40850,40850,40850,0
|
|
20230809,175100,2421586500,40850,40850,40850,40850,0
|
|
20230809,175000,2421586500,40850,40850,40850,40850,0
|
|
20230809,174900,2421586500,40850,40850,40850,40850,0
|
|
20230809,174800,2421586500,40850,40850,40850,40850,0
|
|
20230809,174700,2421586500,40850,40850,40850,40850,0
|
|
20230809,174600,2421586500,40850,40850,40850,40850,0
|
|
20230809,174500,2421586500,40850,40850,40850,40850,0
|
|
20230809,174400,2421586500,40850,40850,40850,40850,0
|
|
20230809,174300,2421586500,40850,40850,40850,40850,0
|
|
20230809,174200,2421586500,40850,40850,40850,40850,0
|
|
20230809,174100,2421586500,40850,40850,40850,40850,0
|
|
20230809,174000,2421586500,40850,40850,40850,40850,1378
|
|
20230809,173900,2421586500,40850,40850,40850,40850,0
|
|
20230809,173800,2421586500,40850,40850,40850,40850,0
|
|
20230809,173700,2421586500,40850,40850,40850,40850,0
|
|
20230809,173600,2421586500,40850,40850,40850,40850,0
|
|
20230809,173500,2421586500,40850,40850,40850,40850,0
|
|
20230809,173400,2421586500,40850,40850,40850,40850,0
|
|
20230809,173300,2421586500,40850,40850,40850,40850,0
|
|
20230809,173200,2421586500,40850,40850,40850,40850,0
|
|
20230809,173100,2421586500,40850,40850,40850,40850,0
|
|
20230809,173000,2421586500,40850,40850,40850,40850,0
|
|
20230809,172900,2421586500,40850,40850,40850,40850,0
|
|
20230809,172800,2421586500,40850,40850,40850,40850,0
|
|
20230809,172700,2421586500,40850,40850,40850,40850,0
|
|
20230809,172600,2421586500,40850,40850,40850,40850,0
|
|
20230809,172500,2421586500,40850,40850,40850,40850,0
|
|
20230809,172400,2421586500,40850,40850,40850,40850,0
|
|
20230809,172300,2421586500,40850,40850,40850,40850,0
|
|
20230809,172200,2421586500,40850,40850,40850,40850,0
|
|
20230809,172100,2421586500,40850,40850,40850,40850,0
|
|
20230809,172000,2421586500,40850,40850,40850,40850,0
|
|
20230809,171900,2421586500,40850,40850,40850,40850,0
|
|
20230809,171800,2421586500,40850,40850,40850,40850,0
|
|
20230809,171700,2421586500,40850,40850,40850,40850,0
|
|
20230809,171600,2421586500,40850,40850,40850,40850,0
|
|
20230809,171500,2421586500,40850,40850,40850,40850,0
|
|
20230809,171400,2421586500,40850,40850,40850,40850,0
|
|
20230809,171300,2421586500,40850,40850,40850,40850,0
|
|
20230809,171200,2421586500,40850,40850,40850,40850,0
|
|
20230809,171100,2421586500,40850,40850,40850,40850,0
|
|
20230809,171000,2421586500,40850,40850,40850,40850,1378
|
|
20230809,170900,2421586500,40850,40850,40850,40850,0
|
|
20230809,170800,2421586500,40850,40850,40850,40850,0
|
|
20230809,170700,2421586500,40850,40850,40850,40850,0
|
|
20230809,170600,2421586500,40850,40850,40850,40850,0
|
|
20230809,170500,2421586500,40850,40850,40850,40850,0
|
|
20230809,170400,2421586500,40850,40850,40850,40850,0
|
|
20230809,170300,2421586500,40850,40850,40850,40850,0
|
|
20230809,170200,2421586500,40850,40850,40850,40850,0
|
|
20230809,170100,2421586500,40850,40850,40850,40850,0
|
|
20230809,170000,2421586500,40850,40850,40850,40850,0
|
|
20230809,165900,2421586500,40850,40850,40850,40850,0
|
|
20230809,165800,2421586500,40850,40850,40850,40850,0
|
|
20230809,165700,2421586500,40850,40850,40850,40850,0
|
|
20230809,165600,2421586500,40850,40850,40850,40850,0
|
|
20230809,165500,2421586500,40850,40850,40850,40850,0
|
|
20230809,165400,2421586500,40850,40850,40850,40850,0
|
|
20230809,165300,2421586500,40850,40850,40850,40850,0
|
|
20230809,165200,2421586500,40850,40850,40850,40850,0
|
|
20230809,165100,2421586500,40850,40850,40850,40850,0
|
|
20230809,165000,2421586500,40850,40850,40850,40850,0
|
|
20230809,164900,2421586500,40850,40850,40850,40850,0
|
|
20230809,164800,2421586500,40850,40850,40850,40850,0
|
|
20230809,164700,2421586500,40850,40850,40850,40850,0
|
|
20230809,164600,2421586500,40850,40850,40850,40850,0
|
|
20230809,164500,2421586500,40850,40850,40850,40850,0
|
|
20230809,164400,2421586500,40850,40850,40850,40850,0
|
|
20230809,164300,2421586500,40850,40850,40850,40850,0
|
|
20230809,164200,2421586500,40850,40850,40850,40850,0
|
|
20230809,164100,2421586500,40850,40850,40850,40850,0
|
|
20230809,164000,2421586500,40850,40850,40850,40850,1378
|
|
20230809,163900,2421586500,40850,40850,40850,40850,0
|
|
20230809,163800,2421586500,40850,40850,40850,40850,0
|
|
20230809,163700,2421586500,40850,40850,40850,40850,0
|
|
20230809,163600,2421586500,40850,40850,40850,40850,0
|
|
20230809,163500,2421586500,40850,40850,40850,40850,0
|
|
20230809,163400,2421586500,40850,40850,40850,40850,0
|
|
20230809,163300,2421586500,40850,40850,40850,40850,0
|
|
20230809,163200,2421586500,40850,40850,40850,40850,0
|
|
20230809,163100,2421586500,40850,40850,40850,40850,0
|
|
20230809,163000,2421586500,40850,40850,40850,40850,0
|
|
20230809,162900,2421586500,40850,40850,40850,40850,0
|
|
20230809,162800,2421586500,40850,40850,40850,40850,0
|
|
20230809,162700,2421586500,40850,40850,40850,40850,0
|
|
20230809,162600,2421586500,40850,40850,40850,40850,0
|
|
20230809,162500,2421586500,40850,40850,40850,40850,0
|
|
20230809,162400,2421586500,40850,40850,40850,40850,0
|
|
20230809,162300,2421586500,40850,40850,40850,40850,0
|
|
20230809,162200,2421586500,40850,40850,40850,40850,0
|
|
20230809,162100,2421586500,40850,40850,40850,40850,0
|
|
20230809,162000,2421586500,40850,40850,40850,40850,0
|
|
20230809,161900,2421586500,40850,40850,40850,40850,0
|
|
20230809,161800,2421586500,40850,40850,40850,40850,0
|
|
20230809,161700,2421586500,40850,40850,40850,40850,0
|
|
20230809,161600,2421586500,40850,40850,40850,40850,0
|
|
20230809,161500,2421586500,40850,40850,40850,40850,0
|
|
20230809,161400,2421586500,40850,40850,40850,40850,0
|
|
20230809,161300,2421586500,40850,40850,40850,40850,0
|
|
20230809,161200,2421586500,40850,40850,40850,40850,0
|
|
20230809,161100,2421586500,40850,40850,40850,40850,0
|
|
20230809,161000,2421586500,40850,40850,40850,40850,1378
|
|
20230809,160900,2421586500,40850,40850,40850,40850,0
|
|
20230809,160800,2421586500,40850,40850,40850,40850,0
|
|
20230809,160700,2421586500,40850,40850,40850,40850,0
|
|
20230809,160600,2421586500,40850,40850,40850,40850,0
|
|
20230809,160500,2421586500,40850,40850,40850,40850,0
|
|
20230809,160400,2421586500,40850,40850,40850,40850,0
|
|
20230809,160300,2421586500,40850,40850,40850,40850,0
|
|
20230809,160200,2421586500,40850,40850,40850,40850,0
|
|
20230809,160100,2421586500,40850,40850,40850,40850,0
|
|
20230809,160000,2421586500,40850,40850,40850,40850,0
|
|
20230809,155900,2421586500,40850,40850,40850,40850,0
|
|
20230809,155800,2421586500,40850,40850,40850,40850,0
|
|
20230809,155700,2421586500,40850,40850,40850,40850,0
|
|
20230809,155600,2421586500,40850,40850,40850,40850,0
|
|
20230809,155500,2421586500,40850,40850,40850,40850,0
|
|
20230809,155400,2421586500,40850,40850,40850,40850,0
|
|
20230809,155300,2421586500,40850,40850,40850,40850,0
|
|
20230809,155200,2421586500,40850,40850,40850,40850,0
|
|
20230809,155100,2421586500,40850,40850,40850,40850,0
|
|
20230809,155000,2421586500,40850,40850,40850,40850,0
|
|
20230809,154900,2421586500,40850,40850,40850,40850,0
|
|
20230809,154800,2421586500,40850,40850,40850,40850,0
|
|
20230809,154700,2421586500,40850,40850,40850,40850,0
|
|
20230809,154600,2421586500,40850,40850,40850,40850,0
|
|
20230809,154500,2421586500,40850,40850,40850,40850,0
|
|
20230809,154400,2421586500,40850,40850,40850,40850,0
|
|
20230809,154300,2421586500,40850,40850,40850,40850,0
|
|
20230809,154200,2421586500,40850,40850,40850,40850,0
|
|
20230809,154100,2421586500,40850,40850,40850,40850,0
|
|
20230809,154000,2421586500,40850,40850,40850,40850,1378
|
|
20230809,153900,2421586500,40850,40850,40850,40850,0
|
|
20230809,153800,2421586500,40850,40850,40850,40850,0
|
|
20230809,153700,2421586500,40850,40850,40850,40850,0
|
|
20230809,153600,2421586500,40850,40850,40850,40850,0
|
|
20230809,153500,2421586500,40850,40850,40850,40850,0
|
|
20230809,153400,2421586500,40850,40850,40850,40850,0
|
|
20230809,153300,2421586500,40850,40850,40850,40850,0
|
|
20230809,153200,2421586500,40850,40850,40850,40850,0
|
|
20230809,153100,2421586500,40850,40850,40850,40850,0
|
|
20230809,153000,2421586500,40850,40850,40850,40850,1378
|
|
20230809,152900,2365295200,40800,40800,40800,40800,0
|
|
20230809,152800,2365295200,40800,40800,40800,40800,0
|
|
20230809,152700,2365295200,40800,40800,40800,40800,0
|
|
20230809,152600,2365295200,40800,40800,40800,40800,0
|
|
20230809,152500,2365295200,40800,40800,40800,40800,0
|
|
20230809,152400,2365295200,40800,40800,40800,40800,0
|
|
20230809,152300,2365295200,40800,40800,40800,40800,0
|
|
20230809,152200,2365295200,40800,40800,40800,40800,0
|
|
20230809,152100,2365295200,40800,40800,40800,40800,0
|
|
20230809,152000,2365295200,40800,40800,40800,40800,0
|
|
20230809,151900,2365295200,40800,40900,41000,40750,529
|
|
20230809,151800,2343676150,40700,40900,41050,40700,324
|
|
20230809,151700,2330413000,40900,40700,40950,40650,464
|
|
20230809,151600,2311500850,40700,40700,40700,40650,78
|
|
20230809,151500,2308328600,40700,40650,40700,40650,117
|
|
20230809,151400,2303569150,40700,40650,40700,40650,199
|
|
20230809,151300,2295479250,40650,40700,40750,40650,66
|
|
20230809,151200,2292793850,40750,40700,40750,40700,40
|
|
20230809,151100,2291165600,40700,40700,40750,40700,66
|
|
20230809,151000,2288478350,40750,40700,40750,40700,89
|
|
20230809,150900,2284855100,40700,40700,40750,40700,58
|
|
20230809,150800,2282493700,40700,40700,40800,40700,42
|
|
20230809,150700,2280783900,40700,40800,40800,40700,80
|
|
20230809,150600,2277526900,40800,40750,40800,40700,36
|
|
20230809,150500,2276061050,40750,40850,40900,40750,35
|
|
20230809,150400,2274632750,40850,40900,40900,40850,181
|
|
20230809,150300,2267230100,40900,40850,40900,40700,603
|
|
20230809,150200,2242630300,40800,40900,40950,40750,113
|
|
20230809,150100,2238009300,40850,40950,40950,40850,3
|
|
20230809,150000,2237886550,40900,40900,40950,40850,313
|
|
20230809,145900,2225090250,40950,40800,40950,40750,150
|
|
20230809,145800,2218958800,40750,40900,40950,40750,279
|
|
20230809,145700,2207550800,40950,40800,41000,40800,345
|
|
20230809,145600,2193444000,40800,40850,40950,40800,313
|
|
20230809,145500,2180644600,40850,40950,40950,40850,355
|
|
20230809,145400,2166118750,40850,40850,40950,40850,301
|
|
20230809,145300,2153804250,40850,40750,40850,40750,111
|
|
20230809,145200,2149271450,40750,40850,40850,40750,358
|
|
20230809,145100,2134655250,40850,40850,40950,40850,374
|
|
20230809,145000,2119373300,40850,40800,40850,40800,58
|
|
20230809,144900,2117005100,40800,40850,40900,40800,220
|
|
20230809,144800,2108018000,40850,40800,40950,40800,266
|
|
20230809,144700,2097146950,40800,40850,40900,40800,185
|
|
20230809,144600,2089589150,40850,40750,40900,40750,363
|
|
20230809,144500,2074763750,40750,40850,40850,40750,318
|
|
20230809,144400,2061784800,40850,40800,40850,40800,248
|
|
20230809,144300,2051654200,40800,40800,40850,40800,243
|
|
20230809,144200,2041739450,40850,40800,40850,40800,35
|
|
20230809,144100,2040310300,40800,40850,40850,40800,232
|
|
20230809,144000,2030833900,40850,40800,40850,40800,39
|
|
20230809,143900,2029241950,40800,40800,40850,40800,19
|
|
20230809,143800,2028466500,40850,40800,40850,40800,10
|
|
20230809,143700,2028058450,40800,40800,40850,40800,18
|
|
20230809,143600,2027324000,40800,40800,40850,40800,22
|
|
20230809,143500,2026425800,40850,40800,40850,40800,180
|
|
20230809,143400,2019081600,40800,40900,40900,40800,49
|
|
20230809,143300,2017079850,40950,40850,40950,40850,278
|
|
20230809,143200,2005710800,40850,40850,40950,40850,140
|
|
20230809,143100,1999983650,40950,40800,40950,40800,572
|
|
20230809,143000,1976609850,40800,40800,40850,40800,26
|
|
20230809,142900,1975549000,40850,40800,40850,40800,101
|
|
20230809,142800,1971424900,40800,40800,40800,40800,37
|
|
20230809,142700,1969915300,40800,40800,40850,40800,66
|
|
20230809,142600,1967219800,40800,40800,40850,40800,137
|
|
20230809,142500,1961627700,40800,40700,40900,40700,280
|
|
20230809,142400,1950211400,40700,40850,40900,40700,1494
|
|
20230809,142300,1889227250,40850,40850,40900,40850,80
|
|
20230809,142200,1885956750,40850,40900,40900,40850,21
|
|
20230809,142100,1885098350,40850,40850,40900,40850,45
|
|
20230809,142000,1883260000,40850,40850,40900,40850,37
|
|
20230809,141900,1881748100,40850,40850,40850,40850,40
|
|
20230809,141800,1880114100,40900,40850,40900,40850,108
|
|
20230809,141700,1875697750,40850,40950,40950,40850,157
|
|
20230809,141600,1869269550,40950,40900,40950,40900,133
|
|
20230809,141500,1863826800,40850,40850,40900,40850,156
|
|
20230809,141400,1857448500,40900,40850,40950,40850,81
|
|
20230809,141300,1854136800,40850,40900,40950,40850,190
|
|
20230809,141200,1846365700,40900,40900,41000,40900,301
|
|
20230809,141100,1834042450,40900,40900,40950,40900,45
|
|
20230809,141000,1832200250,40900,40900,40950,40900,200
|
|
20230809,140900,1824011650,40900,40900,40950,40900,25
|
|
20230809,140800,1822989100,40900,40950,40950,40900,316
|
|
20230809,140700,1810049700,40900,40900,40950,40900,40
|
|
20230809,140600,1808412000,40900,40900,40950,40900,276
|
|
20230809,140500,1797118100,40900,40900,40900,40900,6
|
|
20230809,140400,1796872700,40900,40900,40950,40900,183
|
|
20230809,140300,1789380800,40900,40950,40950,40900,30
|
|
20230809,140200,1788152650,40900,40950,40950,40900,1044
|
|
20230809,140100,1745402900,40900,40900,40900,40900,115
|
|
20230809,140000,1740699400,40900,40950,40950,40900,656
|
|
20230809,135900,1713836800,40950,41000,41000,40950,562
|
|
20230809,135800,1690797750,41000,41100,41100,41000,1948
|
|
20230809,135700,1610760000,41100,41100,41150,41100,28
|
|
20230809,135600,1609608950,41100,41100,41150,41100,21
|
|
20230809,135500,1608745300,41100,41100,41150,41100,24
|
|
20230809,135400,1607758600,41100,41150,41150,41100,239
|
|
20230809,135300,1597923900,41150,41200,41250,41150,255
|
|
20230809,135200,1587417550,41250,41150,41250,41150,600
|
|
20230809,135100,1562715550,41100,41100,41150,41100,152
|
|
20230809,135000,1556461600,41100,41100,41100,41100,12
|
|
20230809,134900,1555968400,41100,41100,41150,41100,101
|
|
20230809,134800,1551813050,41100,41100,41100,41100,10
|
|
20230809,134700,1551402050,41100,41100,41150,41100,109
|
|
20230809,134600,1546921150,41100,41100,41150,41100,69
|
|
20230809,134500,1544083700,41150,41100,41150,41100,71
|
|
20230809,134400,1541162900,41100,41150,41150,41100,886
|
|
20230809,134300,1504711200,41200,41200,41250,41200,1006
|
|
20230809,134200,1463261500,41250,41200,41250,41200,82
|
|
20230809,134100,1459882500,41200,41250,41250,41200,82
|
|
20230809,134000,1456500550,41250,41250,41250,41200,44
|
|
20230809,133900,1454686350,41200,41150,41200,41150,129
|
|
20230809,133800,1449372200,41200,41200,41200,41150,178
|
|
20230809,133700,1442039150,41200,41200,41200,41150,139
|
|
20230809,133600,1436312600,41150,41150,41200,41150,294
|
|
20230809,133500,1424201200,41150,41150,41200,41150,25
|
|
20230809,133400,1423171900,41150,41150,41150,41150,24
|
|
20230809,133300,1422184300,41150,41000,41200,41000,664
|
|
20230809,133200,1394917150,41000,40950,41050,40950,118
|
|
20230809,133100,1390076400,41050,41000,41050,40950,104
|
|
20230809,133000,1385813000,41000,41050,41050,41000,750
|
|
20230809,132900,1355050500,41000,41000,41050,41000,110
|
|
20230809,132800,1350536600,41050,41000,41050,41000,192
|
|
20230809,132700,1342662050,41000,40950,41000,40950,83
|
|
20230809,132600,1339261200,41000,41000,41000,41000,62
|
|
20230809,132500,1336719200,40950,40950,40950,40950,32
|
|
20230809,132400,1335408800,41000,41000,41000,40950,76
|
|
20230809,132300,1332292850,40950,40950,41000,40950,42
|
|
20230809,132200,1330572250,41000,40950,41000,40950,109
|
|
20230809,132100,1326106800,41000,40950,41000,40950,19
|
|
20230809,132000,1325327900,41000,40950,41000,40950,36
|
|
20230809,131900,1323853150,40950,41050,41050,40950,493
|
|
20230809,131800,1303637300,41050,41050,41100,41050,308
|
|
20230809,131700,1290993850,41050,41100,41100,41050,24
|
|
20230809,131600,1290008100,41050,41050,41050,41050,18
|
|
20230809,131500,1289269200,41050,41100,41100,41050,451
|
|
20230809,131400,1270755300,41100,41100,41100,41050,24
|
|
20230809,131300,1269769400,41050,41050,41100,41050,76
|
|
20230809,131200,1266646150,41050,41050,41050,41050,27
|
|
20230809,131100,1265537800,41050,41050,41050,41050,10
|
|
20230809,131000,1265127300,41050,41050,41050,41050,1
|
|
20230809,130900,1265086250,41100,41100,41100,41050,71
|
|
20230809,130800,1262168650,41050,41050,41050,41050,327
|
|
20230809,130700,1248745300,41050,41050,41050,41050,37
|
|
20230809,130600,1247226450,41100,41000,41100,41000,171
|
|
20230809,130500,1240207350,41000,41050,41050,41000,29
|
|
20230809,130400,1239018000,41000,41000,41000,41000,0
|
|
20230809,130300,1239018000,41000,41050,41050,41000,101
|
|
20230809,130200,1234873550,41050,41050,41050,41050,33
|
|
20230809,130100,1233518900,41050,41050,41050,40950,92
|
|
20230809,130000,1229745650,41050,41050,41050,41000,245
|
|
20230809,125900,1219700350,41050,41050,41050,41000,142
|
|
20230809,125800,1213875300,41050,41000,41050,41000,102
|
|
20230809,125700,1209688750,41000,41100,41100,41000,11
|
|
20230809,125600,1209236750,41100,41100,41100,41000,62
|
|
20230809,125500,1206689450,41100,41000,41100,41000,431
|
|
20230809,125400,1189009200,41000,41000,41000,40950,113
|
|
20230809,125300,1184376700,41000,41000,41000,40950,406
|
|
20230809,125200,1167731450,41000,41000,41000,40950,88
|
|
20230809,125100,1164123950,40950,41000,41000,40950,26
|
|
20230809,125000,1163058000,41000,40900,41000,40900,122
|
|
20230809,124900,1158062450,40950,40950,40950,40900,20
|
|
20230809,124800,1157243850,40950,40950,40950,40900,41
|
|
20230809,124700,1155565500,40900,40950,40950,40900,45
|
|
20230809,124600,1153724100,40950,40950,40950,40950,118
|
|
20230809,124500,1148892000,40950,40950,40950,40900,40
|
|
20230809,124400,1147254450,40950,40900,40950,40900,223
|
|
20230809,124300,1138123500,40850,40900,40900,40850,70
|
|
20230809,124200,1135262500,40900,40900,40900,40900,51
|
|
20230809,124100,1133176600,40850,40900,40900,40850,48
|
|
20230809,124000,1131215450,40900,40900,40900,40900,35
|
|
20230809,123900,1129783950,40900,40850,40900,40850,112
|
|
20230809,123800,1125203650,40900,40900,40900,40900,30
|
|
20230809,123700,1123976650,40900,40900,40900,40900,83
|
|
20230809,123600,1120581950,40850,40900,40900,40850,34
|
|
20230809,123500,1119191850,40900,40900,40900,40900,107
|
|
20230809,123400,1114815550,40850,40900,40900,40850,30
|
|
20230809,123300,1113589000,40900,40850,40900,40850,111
|
|
20230809,123200,1109053250,40900,40900,40900,40800,65
|
|
20230809,123100,1106395800,40900,40900,40900,40900,3
|
|
20230809,123000,1106273100,40900,40850,40900,40800,65
|
|
20230809,122900,1103618200,40900,40850,40900,40850,124
|
|
20230809,122800,1098551900,40850,40850,40850,40800,21
|
|
20230809,122700,1097694550,40850,40850,40850,40800,19
|
|
20230809,122600,1096918950,40850,40750,40850,40750,186
|
|
20230809,122500,1089336750,40750,40750,40750,40750,17
|
|
20230809,122400,1088644000,40700,40700,40750,40700,166
|
|
20230809,122300,1081887750,40750,40700,40750,40700,23
|
|
20230809,122200,1080951100,40700,40750,40750,40700,30
|
|
20230809,122100,1079728700,40700,40750,40750,40700,16
|
|
20230809,122000,1079077350,40750,40750,40750,40750,3
|
|
20230809,121900,1078955100,40650,40750,40750,40650,59
|
|
20230809,121800,1076553750,40750,40700,40750,40700,148
|
|
20230809,121700,1070530000,40700,40700,40700,40650,84
|
|
20230809,121600,1067111700,40700,40650,40700,40600,285
|
|
20230809,121500,1055528650,40700,40650,40700,40650,39
|
|
20230809,121400,1053941850,40700,40700,40700,40700,54
|
|
20230809,121300,1051744050,40700,40650,40700,40650,38
|
|
20230809,121200,1050199200,40650,40650,40650,40600,295
|
|
20230809,121100,1038211000,40650,40650,40650,40650,3
|
|
20230809,121000,1038089050,40600,40600,40650,40600,39
|
|
20230809,120900,1036504850,40600,40600,40650,40600,32
|
|
20230809,120800,1035205450,40600,40650,40650,40600,376
|
|
20230809,120700,1019936650,40650,40650,40650,40650,0
|
|
20230809,120600,1019936650,40650,40600,40650,40600,31
|
|
20230809,120500,1018677850,40650,40700,40700,40600,174
|
|
20230809,120400,1011607400,40700,40650,40700,40650,26
|
|
20230809,120300,1010549750,40650,40650,40700,40650,82
|
|
20230809,120200,1007216300,40700,40750,40750,40700,209
|
|
20230809,120100,998705850,40750,40750,40800,40750,68
|
|
20230809,120000,995934700,40800,40800,40800,40800,3
|
|
20230809,115900,995812300,40700,40750,40800,40700,169
|
|
20230809,115800,988926450,40750,40650,40750,40650,26
|
|
20230809,115700,987869450,40650,40700,40700,40650,137
|
|
20230809,115600,982294750,40650,40650,40650,40650,138
|
|
20230809,115500,976685050,40650,40650,40650,40650,11
|
|
20230809,115400,976237900,40650,40750,40750,40650,18
|
|
20230809,115300,975506100,40700,40750,40750,40700,121
|
|
20230809,115200,970576050,40750,40800,40800,40750,321
|
|
20230809,115100,957495250,40750,40750,40800,40750,35
|
|
20230809,115000,956068850,40800,40800,40800,40750,63
|
|
20230809,114900,953498550,40750,40750,40750,40750,0
|
|
20230809,114800,953498550,40750,40800,40800,40750,30
|
|
20230809,114700,952276000,40800,40800,40800,40800,2
|
|
20230809,114600,952194400,40750,40800,40800,40750,21
|
|
20230809,114500,951338100,40800,40800,40800,40800,3
|
|
20230809,114400,951215700,40750,40800,40800,40750,46
|
|
20230809,114300,949341150,40750,40800,40800,40750,118
|
|
20230809,114200,944532100,40850,40800,40850,40800,156
|
|
20230809,114100,938167250,40800,40850,40850,40800,42
|
|
20230809,114000,936451600,40800,40800,40800,40800,25
|
|
20230809,113900,935431600,40850,40850,40850,40850,11
|
|
20230809,113800,934982250,40800,40800,40800,40800,105
|
|
20230809,113700,930698250,40750,40700,40800,40700,368
|
|
20230809,113600,915714350,40700,40700,40700,40700,50
|
|
20230809,113500,913679350,40700,40650,40700,40650,20
|
|
20230809,113400,912865800,40650,40650,40650,40650,68
|
|
20230809,113300,910101600,40650,40600,40650,40600,107
|
|
20230809,113200,905753500,40600,40650,40650,40600,12
|
|
20230809,113100,905265750,40600,40600,40600,40600,10
|
|
20230809,113000,904859750,40650,40650,40650,40600,8
|
|
20230809,112900,904534650,40650,40750,40750,40600,272
|
|
20230809,112800,893467500,40750,40700,40750,40650,185
|
|
20230809,112700,885935700,40700,40650,40700,40650,18
|
|
20230809,112600,885203600,40650,40700,40700,40650,52
|
|
20230809,112500,883087300,40700,40650,40700,40650,17
|
|
20230809,112400,882395950,40650,40650,40700,40650,3
|
|
20230809,112300,882273950,40650,40650,40700,40600,129
|
|
20230809,112200,877029800,40600,40700,40700,40600,126
|
|
20230809,112100,871911150,40700,40650,40700,40650,125
|
|
20230809,112000,866829700,40600,40600,40600,40550,228
|
|
20230809,111900,857573400,40600,40600,40600,40600,7
|
|
20230809,111800,857289200,40550,40550,40550,40500,60
|
|
20230809,111700,854856700,40550,40500,40550,40500,211
|
|
20230809,111600,846310450,40500,40600,40600,40500,12
|
|
20230809,111500,845824350,40550,40600,40600,40550,8
|
|
20230809,111400,845499900,40600,40500,40600,40500,62
|
|
20230809,111300,842985300,40500,40550,40600,40500,151
|
|
20230809,111200,836862550,40550,40550,40550,40550,0
|
|
20230809,111100,836862550,40550,40550,40550,40500,80
|
|
20230809,111000,833619750,40550,40500,40550,40500,24
|
|
20230809,110900,832647050,40550,40550,40550,40500,103
|
|
20230809,110800,828470900,40500,40550,40550,40500,65
|
|
20230809,110700,825835900,40550,40550,40550,40550,97
|
|
20230809,110600,821902550,40600,40550,40600,40550,13
|
|
20230809,110500,821374800,40600,40600,40600,40550,85
|
|
20230809,110400,817925250,40600,40600,40600,40600,6
|
|
20230809,110300,817681650,40550,40600,40600,40550,118
|
|
20230809,110200,812891850,40650,40600,40650,40600,6
|
|
20230809,110100,812648000,40600,40600,40600,40600,55
|
|
20230809,110000,810415000,40600,40700,40700,40600,22
|
|
20230809,105900,809520400,40650,40550,40700,40550,650
|
|
20230809,105800,783123000,40550,40600,40600,40550,229
|
|
20230809,105700,773836400,40600,40600,40600,40600,7
|
|
20230809,105600,773552200,40550,40600,40600,40550,92
|
|
20230809,105500,769817550,40600,40600,40600,40600,28
|
|
20230809,105400,768680750,40600,40600,40600,40550,136
|
|
20230809,105300,763159650,40550,40550,40550,40550,2
|
|
20230809,105200,763078550,40550,40500,40600,40500,248
|
|
20230809,105100,753029200,40450,40450,40450,40450,47
|
|
20230809,105000,751128050,40450,40450,40500,40450,130
|
|
20230809,104900,745869350,40450,40500,40500,40450,322
|
|
20230809,104800,732842700,40500,40500,40500,40500,35
|
|
20230809,104700,731425200,40450,40500,40550,40450,87
|
|
20230809,104600,727902000,40500,40500,40500,40500,12
|
|
20230809,104500,727416000,40450,40550,40550,40450,35
|
|
20230809,104400,725998750,40500,40600,40600,40500,196
|
|
20230809,104300,718047400,40600,40500,40600,40450,61
|
|
20230809,104200,715576600,40450,40450,40450,40450,127
|
|
20230809,104100,710439450,40400,40400,40400,40350,212
|
|
20230809,104000,701875150,40400,40350,40400,40350,89
|
|
20230809,103900,698282900,40350,40350,40350,40350,19
|
|
20230809,103800,697516250,40350,40400,40400,40350,90
|
|
20230809,103700,693881300,40400,40400,40400,40400,140
|
|
20230809,103600,688225300,40400,40450,40450,40400,101
|
|
20230809,103500,684140650,40450,40450,40500,40400,1136
|
|
20230809,103400,638227300,40450,40450,40450,40450,46
|
|
20230809,103300,636366600,40450,40450,40450,40450,65
|
|
20230809,103200,633737350,40450,40500,40500,40400,131
|
|
20230809,103100,628436400,40450,40450,40450,40450,7
|
|
20230809,103000,628153250,40450,40450,40500,40450,155
|
|
20230809,102900,621883250,40500,40500,40500,40500,92
|
|
20230809,102800,618157250,40500,40450,40500,40450,22
|
|
20230809,102700,617266700,40500,40450,40500,40450,36
|
|
20230809,102600,615808900,40450,40450,40450,40450,45
|
|
20230809,102500,613988650,40400,40450,40450,40400,48
|
|
20230809,102400,612047550,40450,40400,40450,40400,7
|
|
20230809,102300,611764450,40400,40400,40450,40400,79
|
|
20230809,102200,608572300,40400,40450,40450,40400,73
|
|
20230809,102100,605622800,40400,40450,40450,40400,77
|
|
20230809,102000,602511150,40450,40450,40500,40450,80
|
|
20230809,101900,599274800,40450,40450,40450,40400,52
|
|
20230809,101800,597171900,40450,40450,40450,40450,24
|
|
20230809,101700,596201100,40450,40400,40450,40400,15
|
|
20230809,101600,595594800,40450,40450,40450,40450,25
|
|
20230809,101500,594583550,40400,40400,40400,40400,30
|
|
20230809,101400,593371550,40400,40400,40400,40400,26
|
|
20230809,101300,592321150,40400,40400,40400,40400,13
|
|
20230809,101200,591795950,40350,40450,40450,40350,178
|
|
20230809,101100,584607100,40450,40400,40450,40400,17
|
|
20230809,101000,583919650,40450,40450,40450,40400,41
|
|
20230809,100900,582261850,40450,40450,40450,40450,269
|
|
20230809,100800,571380800,40400,40450,40450,40400,162
|
|
20230809,100700,564831800,40450,40600,40600,40450,216
|
|
20230809,100600,556070450,40600,40550,40600,40550,228
|
|
20230809,100500,546814450,40550,40600,40600,40550,53
|
|
20230809,100400,544663350,40550,40500,40550,40500,155
|
|
20230809,100300,538380550,40500,40500,40550,40500,233
|
|
20230809,100200,528938500,40500,40450,40550,40450,158
|
|
20230809,100100,522539600,40450,40400,40450,40400,157
|
|
20230809,100000,516189850,40400,40350,40400,40350,239
|
|
20230809,095900,506545900,40300,40400,40400,40300,53
|
|
20230809,095800,504407650,40400,40400,40400,40350,38
|
|
20230809,095700,502872700,40400,40400,40450,40350,202
|
|
20230809,095600,494709900,40450,40450,40450,40400,40
|
|
20230809,095500,493093200,40450,40400,40450,40300,499
|
|
20230809,095400,472947800,40400,40400,40400,40400,32
|
|
20230809,095300,471655000,40400,40500,40500,40400,140
|
|
20230809,095200,465995700,40550,40500,40550,40500,35
|
|
20230809,095100,464577950,40500,40500,40500,40500,0
|
|
20230809,095000,464577950,40500,40550,40550,40500,28
|
|
20230809,094900,463443600,40550,40550,40550,40500,132
|
|
20230809,094800,458097000,40550,40600,40600,40550,152
|
|
20230809,094700,451926400,40650,40600,40650,40550,118
|
|
20230809,094600,447137500,40600,40350,40650,40350,368
|
|
20230809,094500,432219300,40300,40300,40350,40300,254
|
|
20230809,094400,421971150,40300,40300,40350,40300,42
|
|
20230809,094300,420278050,40300,40300,40300,40250,335
|
|
20230809,094200,406784250,40300,40300,40300,40250,143
|
|
20230809,094100,401027900,40250,40250,40300,40250,173
|
|
20230809,094000,394059850,40300,40300,40350,40300,36
|
|
20230809,093900,392608700,40250,40300,40300,40250,84
|
|
20230809,093800,389224000,40300,40300,40300,40300,16
|
|
20230809,093700,388579200,40250,40250,40300,40250,934
|
|
20230809,093600,350985300,40250,40250,40300,40250,407
|
|
20230809,093500,334596100,40250,40250,40300,40250,181
|
|
20230809,093400,327310350,40250,40300,40300,40250,223
|
|
20230809,093300,318323600,40300,40300,40300,40300,263
|
|
20230809,093200,307724700,40300,40350,40350,40300,104
|
|
20230809,093100,303532600,40350,40300,40350,40300,19
|
|
20230809,093000,302766500,40350,40350,40400,40350,93
|
|
20230809,092900,299013400,40350,40300,40400,40300,48
|
|
20230809,092800,297077550,40300,40200,40300,40200,709
|
|
20230809,092700,268542450,40250,40350,40350,40250,919
|
|
20230809,092600,231523900,40300,40350,40350,40300,354
|
|
20230809,092500,217240700,40350,40350,40350,40350,149
|
|
20230809,092400,211228550,40350,40400,40400,40350,286
|
|
20230809,092300,199683950,40400,40500,40500,40400,567
|
|
20230809,092200,176750200,40450,40500,40500,40450,68
|
|
20230809,092100,173999050,40450,40500,40500,40450,32
|
|
20230809,092000,172703200,40450,40550,40550,40450,49
|
|
20230809,091900,170718150,40500,40500,40500,40500,29
|
|
20230809,091800,169543650,40500,40450,40500,40450,301
|
|
20230809,091700,157365050,40450,40500,40550,40450,129
|
|
20230809,091600,152140750,40500,40500,40500,40500,86
|
|
20230809,091500,148657750,40500,40500,40550,40450,229
|
|
20230809,091400,139383350,40500,40500,40500,40500,41
|
|
20230809,091300,137722850,40450,40500,40500,40450,31
|
|
20230809,091200,136467850,40500,40500,40550,40500,466
|
|
20230809,091100,117580600,40500,40600,40750,40500,171
|
|
20230809,091000,110643050,40550,40550,40550,40550,228
|
|
20230809,090900,101397650,40600,40650,40700,40550,79
|
|
20230809,090800,98191250,40600,40550,40600,40550,365
|
|
20230809,090700,83385000,40550,40650,40650,40550,308
|
|
20230809,090600,70871200,40650,40750,40800,40550,832
|
|
20230809,090500,37016600,40800,40800,40900,40700,220
|
|
20230809,090400,28034300,40800,41000,41000,40800,177
|
|
20230809,090300,20792350,40900,41150,41150,40900,159
|
|
20230809,090200,14274700,41150,41150,41200,40900,231
|
|
20230809,090100,4801000,41200,41100,41200,41100,31
|
|
20230809,090000,3526100,41100,41000,41100,41000,83
|