618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191500,5097273550,31200,31200,31200,31200,6084
|
|
20230801,191400,5097273550,31200,31200,31200,31200,0
|
|
20230801,191300,5097273550,31200,31200,31200,31200,0
|
|
20230801,191200,5097273550,31200,31200,31200,31200,0
|
|
20230801,191100,5097273550,31200,31200,31200,31200,0
|
|
20230801,191000,5097273550,31200,31200,31200,31200,0
|
|
20230801,190900,5097273550,31200,31200,31200,31200,0
|
|
20230801,190800,5097273550,31200,31200,31200,31200,0
|
|
20230801,190700,5097273550,31200,31200,31200,31200,0
|
|
20230801,190600,5097273550,31200,31200,31200,31200,0
|
|
20230801,190500,5097273550,31200,31200,31200,31200,0
|
|
20230801,190400,5097273550,31200,31200,31200,31200,0
|
|
20230801,190300,5097273550,31200,31200,31200,31200,0
|
|
20230801,190200,5097273550,31200,31200,31200,31200,0
|
|
20230801,190100,5097273550,31200,31200,31200,31200,0
|
|
20230801,190000,5097273550,31200,31200,31200,31200,0
|
|
20230801,185900,5097273550,31200,31200,31200,31200,0
|
|
20230801,185800,5097273550,31200,31200,31200,31200,0
|
|
20230801,185700,5097273550,31200,31200,31200,31200,0
|
|
20230801,185600,5097273550,31200,31200,31200,31200,0
|
|
20230801,185500,5097273550,31200,31200,31200,31200,0
|
|
20230801,185400,5097273550,31200,31200,31200,31200,0
|
|
20230801,185300,5097273550,31200,31200,31200,31200,0
|
|
20230801,185200,5097273550,31200,31200,31200,31200,0
|
|
20230801,185100,5097273550,31200,31200,31200,31200,0
|
|
20230801,185000,5097273550,31200,31200,31200,31200,0
|
|
20230801,184900,5097273550,31200,31200,31200,31200,0
|
|
20230801,184800,5097273550,31200,31200,31200,31200,0
|
|
20230801,184700,5097273550,31200,31200,31200,31200,0
|
|
20230801,184600,5097273550,31200,31200,31200,31200,0
|
|
20230801,184500,5097273550,31200,31200,31200,31200,6084
|
|
20230801,184400,5097273550,31200,31200,31200,31200,0
|
|
20230801,184300,5097273550,31200,31200,31200,31200,0
|
|
20230801,184200,5097273550,31200,31200,31200,31200,0
|
|
20230801,184100,5097273550,31200,31200,31200,31200,0
|
|
20230801,184000,5097273550,31200,31200,31200,31200,0
|
|
20230801,183900,5097273550,31200,31200,31200,31200,0
|
|
20230801,183800,5097273550,31200,31200,31200,31200,0
|
|
20230801,183700,5097273550,31200,31200,31200,31200,0
|
|
20230801,183600,5097273550,31200,31200,31200,31200,0
|
|
20230801,183500,5097273550,31200,31200,31200,31200,0
|
|
20230801,183400,5097273550,31200,31200,31200,31200,0
|
|
20230801,183300,5097273550,31200,31200,31200,31200,0
|
|
20230801,183200,5097273550,31200,31200,31200,31200,0
|
|
20230801,183100,5097273550,31200,31200,31200,31200,0
|
|
20230801,183000,5097273550,31200,31200,31200,31200,0
|
|
20230801,182900,5097273550,31200,31200,31200,31200,0
|
|
20230801,182800,5097273550,31200,31200,31200,31200,0
|
|
20230801,182700,5097273550,31200,31200,31200,31200,0
|
|
20230801,182600,5097273550,31200,31200,31200,31200,0
|
|
20230801,182500,5097273550,31200,31200,31200,31200,0
|
|
20230801,182400,5097273550,31200,31200,31200,31200,0
|
|
20230801,182300,5097273550,31200,31200,31200,31200,0
|
|
20230801,182200,5097273550,31200,31200,31200,31200,0
|
|
20230801,182100,5097273550,31200,31200,31200,31200,0
|
|
20230801,182000,5097273550,31200,31200,31200,31200,0
|
|
20230801,181900,5097273550,31200,31200,31200,31200,0
|
|
20230801,181800,5097273550,31200,31200,31200,31200,0
|
|
20230801,181700,5097273550,31200,31200,31200,31200,0
|
|
20230801,181600,5097273550,31200,31200,31200,31200,0
|
|
20230801,181500,5097273550,31200,31200,31200,31200,6084
|
|
20230801,181400,5097273550,31200,31200,31200,31200,0
|
|
20230801,181300,5097273550,31200,31200,31200,31200,0
|
|
20230801,181200,5097273550,31200,31200,31200,31200,0
|
|
20230801,181100,5097273550,31200,31200,31200,31200,0
|
|
20230801,181000,5097273550,31200,31200,31200,31200,0
|
|
20230801,180900,5097273550,31200,31200,31200,31200,0
|
|
20230801,180800,5097273550,31200,31200,31200,31200,0
|
|
20230801,180700,5097273550,31200,31200,31200,31200,0
|
|
20230801,180600,5097273550,31200,31200,31200,31200,0
|
|
20230801,180500,5097273550,31200,31200,31200,31200,0
|
|
20230801,180400,5097273550,31200,31200,31200,31200,0
|
|
20230801,180300,5097273550,31200,31200,31200,31200,0
|
|
20230801,180200,5097273550,31200,31200,31200,31200,0
|
|
20230801,180100,5097273550,31200,31200,31200,31200,0
|
|
20230801,180000,5097273550,31200,31200,31200,31200,0
|
|
20230801,175900,5097273550,31200,31200,31200,31200,0
|
|
20230801,175800,5097273550,31200,31200,31200,31200,0
|
|
20230801,175700,5097273550,31200,31200,31200,31200,0
|
|
20230801,175600,5097273550,31200,31200,31200,31200,0
|
|
20230801,175500,5097273550,31200,31200,31200,31200,0
|
|
20230801,175400,5097273550,31200,31200,31200,31200,0
|
|
20230801,175300,5097273550,31200,31200,31200,31200,0
|
|
20230801,175200,5097273550,31200,31200,31200,31200,0
|
|
20230801,175100,5097273550,31200,31200,31200,31200,0
|
|
20230801,175000,5097273550,31200,31200,31200,31200,0
|
|
20230801,174900,5097273550,31200,31200,31200,31200,0
|
|
20230801,174800,5097273550,31200,31200,31200,31200,0
|
|
20230801,174700,5097273550,31200,31200,31200,31200,0
|
|
20230801,174600,5097273550,31200,31200,31200,31200,0
|
|
20230801,174500,5097273550,31200,31200,31200,31200,6084
|
|
20230801,174400,5097273550,31200,31200,31200,31200,0
|
|
20230801,174300,5097273550,31200,31200,31200,31200,0
|
|
20230801,174200,5097273550,31200,31200,31200,31200,0
|
|
20230801,174100,5097273550,31200,31200,31200,31200,0
|
|
20230801,174000,5097273550,31200,31200,31200,31200,0
|
|
20230801,173900,5097273550,31200,31200,31200,31200,0
|
|
20230801,173800,5097273550,31200,31200,31200,31200,0
|
|
20230801,173700,5097273550,31200,31200,31200,31200,0
|
|
20230801,173600,5097273550,31200,31200,31200,31200,0
|
|
20230801,173500,5097273550,31200,31200,31200,31200,0
|
|
20230801,173400,5097273550,31200,31200,31200,31200,0
|
|
20230801,173300,5097273550,31200,31200,31200,31200,0
|
|
20230801,173200,5097273550,31200,31200,31200,31200,0
|
|
20230801,173100,5097273550,31200,31200,31200,31200,0
|
|
20230801,173000,5097273550,31200,31200,31200,31200,0
|
|
20230801,172900,5097273550,31200,31200,31200,31200,0
|
|
20230801,172800,5097273550,31200,31200,31200,31200,0
|
|
20230801,172700,5097273550,31200,31200,31200,31200,0
|
|
20230801,172600,5097273550,31200,31200,31200,31200,0
|
|
20230801,172500,5097273550,31200,31200,31200,31200,0
|
|
20230801,172400,5097273550,31200,31200,31200,31200,0
|
|
20230801,172300,5097273550,31200,31200,31200,31200,0
|
|
20230801,172200,5097273550,31200,31200,31200,31200,0
|
|
20230801,172100,5097273550,31200,31200,31200,31200,0
|
|
20230801,172000,5097273550,31200,31200,31200,31200,0
|
|
20230801,171900,5097273550,31200,31200,31200,31200,0
|
|
20230801,171800,5097273550,31200,31200,31200,31200,0
|
|
20230801,171700,5097273550,31200,31200,31200,31200,0
|
|
20230801,171600,5097273550,31200,31200,31200,31200,0
|
|
20230801,171500,5097273550,31200,31200,31200,31200,6084
|
|
20230801,171400,5097273550,31200,31200,31200,31200,0
|
|
20230801,171300,5097273550,31200,31200,31200,31200,0
|
|
20230801,171200,5097273550,31200,31200,31200,31200,0
|
|
20230801,171100,5097273550,31200,31200,31200,31200,0
|
|
20230801,171000,5097273550,31200,31200,31200,31200,0
|
|
20230801,170900,5097273550,31200,31200,31200,31200,0
|
|
20230801,170800,5097273550,31200,31200,31200,31200,0
|
|
20230801,170700,5097273550,31200,31200,31200,31200,0
|
|
20230801,170600,5097273550,31200,31200,31200,31200,0
|
|
20230801,170500,5097273550,31200,31200,31200,31200,0
|
|
20230801,170400,5097273550,31200,31200,31200,31200,0
|
|
20230801,170300,5097273550,31200,31200,31200,31200,0
|
|
20230801,170200,5097273550,31200,31200,31200,31200,0
|
|
20230801,170100,5097273550,31200,31200,31200,31200,0
|
|
20230801,170000,5097273550,31200,31200,31200,31200,0
|
|
20230801,165900,5097273550,31200,31200,31200,31200,0
|
|
20230801,165800,5097273550,31200,31200,31200,31200,0
|
|
20230801,165700,5097273550,31200,31200,31200,31200,0
|
|
20230801,165600,5097273550,31200,31200,31200,31200,0
|
|
20230801,165500,5097273550,31200,31200,31200,31200,0
|
|
20230801,165400,5097273550,31200,31200,31200,31200,0
|
|
20230801,165300,5097273550,31200,31200,31200,31200,0
|
|
20230801,165200,5097273550,31200,31200,31200,31200,0
|
|
20230801,165100,5097273550,31200,31200,31200,31200,0
|
|
20230801,165000,5097273550,31200,31200,31200,31200,0
|
|
20230801,164900,5097273550,31200,31200,31200,31200,0
|
|
20230801,164800,5097273550,31200,31200,31200,31200,0
|
|
20230801,164700,5097273550,31200,31200,31200,31200,0
|
|
20230801,164600,5097273550,31200,31200,31200,31200,0
|
|
20230801,164500,5097273550,31200,31200,31200,31200,6084
|
|
20230801,164400,5097273550,31200,31200,31200,31200,0
|
|
20230801,164300,5097273550,31200,31200,31200,31200,0
|
|
20230801,164200,5097273550,31200,31200,31200,31200,0
|
|
20230801,164100,5097273550,31200,31200,31200,31200,0
|
|
20230801,164000,5097273550,31200,31200,31200,31200,0
|
|
20230801,163900,5097273550,31200,31200,31200,31200,0
|
|
20230801,163800,5097273550,31200,31200,31200,31200,0
|
|
20230801,163700,5097273550,31200,31200,31200,31200,0
|
|
20230801,163600,5097273550,31200,31200,31200,31200,0
|
|
20230801,163500,5097273550,31200,31200,31200,31200,0
|
|
20230801,163400,5097273550,31200,31200,31200,31200,0
|
|
20230801,163300,5097273550,31200,31200,31200,31200,0
|
|
20230801,163200,5097273550,31200,31200,31200,31200,0
|
|
20230801,163100,5097273550,31200,31200,31200,31200,0
|
|
20230801,163000,5097273550,31200,31200,31200,31200,0
|
|
20230801,162900,5097273550,31200,31200,31200,31200,0
|
|
20230801,162800,5097273550,31200,31200,31200,31200,0
|
|
20230801,162700,5097273550,31200,31200,31200,31200,0
|
|
20230801,162600,5097273550,31200,31200,31200,31200,0
|
|
20230801,162500,5097273550,31200,31200,31200,31200,0
|
|
20230801,162400,5097273550,31200,31200,31200,31200,0
|
|
20230801,162300,5097273550,31200,31200,31200,31200,0
|
|
20230801,162200,5097273550,31200,31200,31200,31200,0
|
|
20230801,162100,5097273550,31200,31200,31200,31200,0
|
|
20230801,162000,5097273550,31200,31200,31200,31200,0
|
|
20230801,161900,5097273550,31200,31200,31200,31200,0
|
|
20230801,161800,5097273550,31200,31200,31200,31200,0
|
|
20230801,161700,5097273550,31200,31200,31200,31200,0
|
|
20230801,161600,5097273550,31200,31200,31200,31200,0
|
|
20230801,161500,5097273550,31200,31200,31200,31200,6084
|
|
20230801,161400,5097273550,31200,31200,31200,31200,0
|
|
20230801,161300,5097273550,31200,31200,31200,31200,0
|
|
20230801,161200,5097273550,31200,31200,31200,31200,0
|
|
20230801,161100,5097273550,31200,31200,31200,31200,0
|
|
20230801,161000,5097273550,31200,31200,31200,31200,0
|
|
20230801,160900,5097273550,31200,31200,31200,31200,0
|
|
20230801,160800,5097273550,31200,31200,31200,31200,0
|
|
20230801,160700,5097273550,31200,31200,31200,31200,0
|
|
20230801,160600,5097273550,31200,31200,31200,31200,0
|
|
20230801,160500,5097273550,31200,31200,31200,31200,0
|
|
20230801,160400,5097273550,31200,31200,31200,31200,0
|
|
20230801,160300,5097273550,31200,31200,31200,31200,0
|
|
20230801,160200,5097273550,31200,31200,31200,31200,0
|
|
20230801,160100,5097273550,31200,31200,31200,31200,0
|
|
20230801,160000,5097273550,31200,31200,31200,31200,0
|
|
20230801,155900,5097273550,31200,31200,31200,31200,0
|
|
20230801,155800,5097273550,31200,31200,31200,31200,0
|
|
20230801,155700,5097273550,31200,31200,31200,31200,0
|
|
20230801,155600,5097273550,31200,31200,31200,31200,0
|
|
20230801,155500,5097273550,31200,31200,31200,31200,0
|
|
20230801,155400,5097273550,31200,31200,31200,31200,0
|
|
20230801,155300,5097273550,31200,31200,31200,31200,0
|
|
20230801,155200,5097273550,31200,31200,31200,31200,0
|
|
20230801,155100,5097273550,31200,31200,31200,31200,0
|
|
20230801,155000,5097273550,31200,31200,31200,31200,0
|
|
20230801,154900,5097273550,31200,31200,31200,31200,0
|
|
20230801,154800,5097273550,31200,31200,31200,31200,0
|
|
20230801,154700,5097273550,31200,31200,31200,31200,0
|
|
20230801,154600,5097273550,31200,31200,31200,31200,0
|
|
20230801,154500,5097273550,31200,31200,31200,31200,6084
|
|
20230801,154400,5097273550,31200,31200,31200,31200,0
|
|
20230801,154300,5097273550,31200,31200,31200,31200,0
|
|
20230801,154200,5097273550,31200,31200,31200,31200,0
|
|
20230801,154100,5097273550,31200,31200,31200,31200,0
|
|
20230801,154000,5097273550,31200,31200,31200,31200,0
|
|
20230801,153900,5097273550,31200,31200,31200,31200,0
|
|
20230801,153800,5097273550,31200,31200,31200,31200,0
|
|
20230801,153700,5097273550,31200,31200,31200,31200,0
|
|
20230801,153600,5097273550,31200,31200,31200,31200,0
|
|
20230801,153500,5097273550,31200,31200,31200,31200,0
|
|
20230801,153400,5097273550,31200,31200,31200,31200,0
|
|
20230801,153300,5097273550,31200,31200,31200,31200,0
|
|
20230801,153200,5097273550,31200,31200,31200,31200,0
|
|
20230801,153100,5097273550,31200,31200,31200,31200,0
|
|
20230801,153000,5097273550,31200,31200,31200,31200,6084
|
|
20230801,152900,4907452750,31200,31200,31200,31200,0
|
|
20230801,152800,4907452750,31200,31200,31200,31200,0
|
|
20230801,152700,4907452750,31200,31200,31200,31200,0
|
|
20230801,152600,4907452750,31200,31200,31200,31200,0
|
|
20230801,152500,4907452750,31200,31200,31200,31200,0
|
|
20230801,152400,4907452750,31200,31200,31200,31200,0
|
|
20230801,152300,4907452750,31200,31200,31200,31200,0
|
|
20230801,152200,4907452750,31200,31200,31200,31200,0
|
|
20230801,152100,4907452750,31200,31200,31200,31200,0
|
|
20230801,152000,4907452750,31200,31200,31200,31200,0
|
|
20230801,151900,4907452750,31200,31300,31300,31150,777
|
|
20230801,151800,4883181300,31300,31250,31300,31050,4327
|
|
20230801,151700,4748708550,31150,31250,31300,31150,752
|
|
20230801,151600,4725206400,31250,31250,31250,31250,53
|
|
20230801,151500,4723550150,31300,31300,31350,31250,1932
|
|
20230801,151400,4663082500,31300,31200,31400,31200,1562
|
|
20230801,151300,4614226400,31200,31200,31200,31200,534
|
|
20230801,151200,4597565600,31200,31100,31250,31100,607
|
|
20230801,151100,4578629950,31100,31100,31200,31000,728
|
|
20230801,151000,4556019050,31250,31150,31250,31050,2013
|
|
20230801,150900,4493438000,31150,31200,31250,31100,520
|
|
20230801,150800,4477207000,31200,31250,31250,31100,876
|
|
20230801,150700,4449903450,31200,31350,31350,31200,258
|
|
20230801,150600,4441837850,31350,31250,31350,31200,208
|
|
20230801,150500,4435341050,31250,31250,31350,31250,869
|
|
20230801,150400,4408146750,31250,31400,31400,31200,329
|
|
20230801,150300,4397872800,31300,31400,31450,31300,411
|
|
20230801,150200,4384996750,31300,31350,31450,31300,920
|
|
20230801,150100,4356153100,31350,31300,31400,31300,173
|
|
20230801,150000,4350732900,31300,31200,31450,31200,3597
|
|
20230801,145900,4238138550,31250,31050,31250,31050,890
|
|
20230801,145800,4210440900,31000,30950,31050,30950,1403
|
|
20230801,145700,4166968750,30950,30950,31050,30900,1474
|
|
20230801,145600,4121340600,30950,30850,31000,30800,1349
|
|
20230801,145500,4079674850,30850,30900,30900,30700,2011
|
|
20230801,145400,4017708600,30900,30950,30950,30900,910
|
|
20230801,145300,3989573000,30950,30850,31000,30750,2766
|
|
20230801,145200,3904299250,30850,31000,31050,30800,1571
|
|
20230801,145100,3855724650,31050,31150,31150,31000,1753
|
|
20230801,145000,3801267150,31150,31200,31200,31100,872
|
|
20230801,144900,3774112950,31200,31050,31200,31050,1073
|
|
20230801,144800,3740718650,31100,31000,31100,30950,1780
|
|
20230801,144700,3685536500,30950,31050,31050,30900,1029
|
|
20230801,144600,3653665450,31050,31100,31100,31000,1028
|
|
20230801,144500,3621724050,31000,31100,31100,30050,12327
|
|
20230801,144400,3243331950,31150,31150,31200,31050,3459
|
|
20230801,144300,3135697700,31150,31450,31450,31000,4379
|
|
20230801,144200,2999062300,31500,31500,31550,31450,710
|
|
20230801,144100,2976717350,31500,31500,31600,31500,932
|
|
20230801,144000,2947341050,31500,31650,31650,31500,6184
|
|
20230801,143900,2752268150,31650,31700,31700,31600,1214
|
|
20230801,143800,2713849000,31650,31700,31750,31650,1141
|
|
20230801,143700,2677690800,31700,31750,31750,31700,1106
|
|
20230801,143600,2642611300,31750,31800,31800,31700,1212
|
|
20230801,143500,2604160000,31850,31750,31850,31700,1589
|
|
20230801,143400,2553695400,31750,31800,31800,31700,832
|
|
20230801,143300,2527282850,31800,31800,31800,31750,1009
|
|
20230801,143200,2495227600,31750,31750,31850,31750,1635
|
|
20230801,143100,2443276550,31750,31800,31800,31750,597
|
|
20230801,143000,2424301700,31800,31800,31850,31800,924
|
|
20230801,142900,2394918300,31800,31800,31850,31800,984
|
|
20230801,142800,2363611550,31850,31900,31900,31800,1326
|
|
20230801,142700,2321379950,31900,31950,32000,31900,2446
|
|
20230801,142600,2243300800,31900,32000,32000,31900,1389
|
|
20230801,142500,2198928650,31900,31950,31950,31900,978
|
|
20230801,142400,2167700700,31950,31950,31950,31900,1422
|
|
20230801,142300,2122271400,32000,31950,32000,31950,698
|
|
20230801,142200,2099969500,31950,31950,32000,31950,773
|
|
20230801,142100,2075269600,31950,32000,32050,31950,743
|
|
20230801,142000,2051496650,32050,32050,32050,32000,36
|
|
20230801,141900,2050344000,32000,32050,32050,32000,121
|
|
20230801,141800,2046471800,32050,32050,32050,32050,5
|
|
20230801,141700,2046311550,32000,32050,32050,32000,164
|
|
20230801,141600,2041063500,32000,32000,32000,32000,68
|
|
20230801,141500,2038887500,32050,32050,32050,32050,5
|
|
20230801,141400,2038727250,32000,32050,32050,32000,91
|
|
20230801,141300,2035812400,32050,32000,32050,32000,1898
|
|
20230801,141200,1975075950,32000,32050,32050,32000,2
|
|
20230801,141100,1975011900,32050,32050,32050,32000,22
|
|
20230801,141000,1974307350,32050,32050,32050,32000,719
|
|
20230801,140900,1951288400,32050,32050,32050,32000,339
|
|
20230801,140800,1940429600,32050,32000,32050,32000,29
|
|
20230801,140700,1939501350,32050,32000,32050,32000,29
|
|
20230801,140600,1938573150,32000,32050,32050,32000,129
|
|
20230801,140500,1934439900,32000,32000,32050,32000,34
|
|
20230801,140400,1933351450,32000,32000,32000,32000,53
|
|
20230801,140300,1931655450,32000,32000,32050,32000,113
|
|
20230801,140200,1928038100,32000,32050,32050,32000,81
|
|
20230801,140100,1925446050,32050,32050,32050,32000,70
|
|
20230801,140000,1923204300,32000,32000,32000,32000,372
|
|
20230801,135900,1911300300,32050,32000,32050,32000,77
|
|
20230801,135800,1908832500,32050,32000,32050,32000,54
|
|
20230801,135700,1907102300,32000,32050,32050,32000,25
|
|
20230801,135600,1906302250,32000,32050,32050,32000,40
|
|
20230801,135500,1905021400,32000,32050,32050,32000,136
|
|
20230801,135400,1900669050,32000,32050,32050,32000,29
|
|
20230801,135300,1899740800,32000,32050,32050,32000,42
|
|
20230801,135200,1898396000,32050,32050,32050,32000,31
|
|
20230801,135100,1897403200,32050,32000,32050,32000,50
|
|
20230801,135000,1895801850,32000,32000,32050,32000,50
|
|
20230801,134900,1894201700,32050,32000,32050,32000,28
|
|
20230801,134800,1893305450,32050,32050,32050,32000,17
|
|
20230801,134700,1892761150,32000,32050,32050,32000,37
|
|
20230801,134600,1891576550,32050,32000,32050,32000,82
|
|
20230801,134500,1888951250,32000,32050,32050,32000,34
|
|
20230801,134400,1887863150,32050,32000,32050,32000,39
|
|
20230801,134300,1886614900,32000,32000,32050,32000,89
|
|
20230801,134200,1883766200,32050,32100,32100,32050,534
|
|
20230801,134100,1866651000,32050,32050,32100,32050,43
|
|
20230801,134000,1865271950,32050,32100,32100,32050,26
|
|
20230801,133900,1864438600,32050,32050,32100,32050,60
|
|
20230801,133800,1862515400,32050,32150,32150,32050,6
|
|
20230801,133700,1862323000,32150,32150,32150,32150,4
|
|
20230801,133600,1862194400,32150,32100,32150,32100,376
|
|
20230801,133500,1850124700,32100,32100,32100,32100,2
|
|
20230801,133400,1850060500,32100,32100,32100,32050,37
|
|
20230801,133300,1848874400,32050,32050,32050,32050,0
|
|
20230801,133200,1848874400,32050,32100,32100,32050,24
|
|
20230801,133100,1848104400,32100,32000,32100,32000,595
|
|
20230801,133000,1829038200,32000,32050,32050,32000,49
|
|
20230801,132900,1827470100,32050,32050,32100,32050,411
|
|
20230801,132800,1814297400,32100,32050,32100,32050,4
|
|
20230801,132700,1814169150,32050,32000,32100,32000,117
|
|
20230801,132600,1810424600,32050,32050,32050,32050,63
|
|
20230801,132500,1808405450,32100,32050,32100,32050,622
|
|
20230801,132400,1788470300,32050,32050,32050,32050,7
|
|
20230801,132300,1788245950,32000,32050,32050,32000,1126
|
|
20230801,132200,1752182900,32150,32150,32150,32150,5
|
|
20230801,132100,1752022150,32150,32050,32150,32050,673
|
|
20230801,132000,1730442500,32050,32150,32150,32000,4155
|
|
20230801,131900,1597145750,32100,32150,32150,32100,64
|
|
20230801,131800,1595090650,32150,32100,32150,32100,58
|
|
20230801,131700,1593227350,32100,32150,32150,32100,52
|
|
20230801,131600,1591556700,32100,32100,32150,32100,54
|
|
20230801,131500,1589823000,32100,32100,32150,32100,57
|
|
20230801,131400,1587993000,32100,32100,32100,32100,24
|
|
20230801,131300,1587222600,32150,32100,32150,32100,187
|
|
20230801,131200,1581219400,32150,32100,32150,32100,72
|
|
20230801,131100,1578907000,32100,32150,32150,32100,43
|
|
20230801,131000,1577525700,32100,32150,32150,32100,31
|
|
20230801,130900,1576530350,32100,32100,32100,32100,25
|
|
20230801,130800,1575727850,32100,32100,32100,32100,125
|
|
20230801,130700,1571715350,32150,32150,32150,32100,57
|
|
20230801,130600,1569883950,32150,32100,32150,32100,48
|
|
20230801,130500,1568343000,32100,32150,32200,32100,39
|
|
20230801,130400,1567090150,32100,32150,32200,32100,109
|
|
20230801,130300,1563586600,32150,32200,32200,32150,40
|
|
20230801,130200,1562300400,32150,32150,32150,32150,151
|
|
20230801,130100,1557445750,32150,32200,32200,32150,48
|
|
20230801,130000,1555902300,32150,32150,32200,32150,92
|
|
20230801,125900,1552944200,32150,32200,32200,32150,398
|
|
20230801,125800,1540146950,32200,32200,32250,32200,390
|
|
20230801,125700,1527588150,32250,32200,32250,32200,179
|
|
20230801,125600,1521823900,32250,32250,32250,32250,65
|
|
20230801,125500,1519727650,32250,32250,32250,32250,503
|
|
20230801,125400,1503505900,32250,32300,32300,32250,71
|
|
20230801,125300,1501213100,32250,32300,32350,32250,172
|
|
20230801,125200,1495658700,32350,32350,32350,32350,0
|
|
20230801,125100,1495658700,32350,32350,32350,32350,100
|
|
20230801,125000,1492423700,32350,32300,32350,32300,350
|
|
20230801,124900,1481118500,32300,32250,32300,32250,757
|
|
20230801,124800,1456692400,32250,32200,32250,32200,194
|
|
20230801,124700,1450444750,32200,32200,32200,32200,0
|
|
20230801,124600,1450444750,32200,32150,32200,32150,905
|
|
20230801,124500,1421303800,32150,32150,32150,32150,360
|
|
20230801,124400,1409729800,32100,32150,32150,32100,766
|
|
20230801,124300,1385105150,32200,32200,32200,32200,4
|
|
20230801,124200,1384976350,32150,32150,32150,32150,125
|
|
20230801,124100,1380957600,32150,32200,32200,32150,154
|
|
20230801,124000,1376006300,32200,32200,32200,32150,22
|
|
20230801,123900,1375298400,32200,32150,32200,32150,76
|
|
20230801,123800,1372852350,32200,32200,32200,32200,4
|
|
20230801,123700,1372723550,32150,32150,32150,32150,94
|
|
20230801,123600,1369701450,32150,32200,32200,32150,71
|
|
20230801,123500,1367418100,32200,32200,32200,32200,43
|
|
20230801,123400,1366033500,32200,32200,32200,32200,2
|
|
20230801,123300,1365969100,32200,32150,32200,32150,27
|
|
20230801,123200,1365100850,32150,32150,32150,32150,32
|
|
20230801,123100,1364072050,32200,32200,32200,32200,4
|
|
20230801,123000,1363943250,32150,32150,32150,32150,26
|
|
20230801,122900,1363107350,32150,32200,32200,32150,414
|
|
20230801,122800,1349795350,32150,32150,32150,32150,0
|
|
20230801,122700,1349795350,32150,32150,32150,32150,25
|
|
20230801,122600,1348991600,32200,32150,32200,32150,29
|
|
20230801,122500,1348059050,32200,32200,32200,32200,86
|
|
20230801,122400,1345289850,32200,32150,32200,32150,5
|
|
20230801,122300,1345128900,32200,32200,32200,32200,0
|
|
20230801,122200,1345128900,32200,32200,32200,32200,0
|
|
20230801,122100,1345128900,32200,32150,32200,32150,623
|
|
20230801,122000,1325099200,32150,32150,32150,32150,19
|
|
20230801,121900,1324488350,32150,32150,32150,32150,29
|
|
20230801,121800,1323556000,32150,32150,32150,32100,153
|
|
20230801,121700,1318638300,32100,32150,32150,32100,36
|
|
20230801,121600,1317482200,32150,32150,32150,32100,41
|
|
20230801,121500,1316165250,32150,32100,32150,32100,202
|
|
20230801,121400,1309673300,32100,32150,32150,32100,27
|
|
20230801,121300,1308806400,32100,32100,32100,32100,48
|
|
20230801,121200,1307265600,32100,32150,32150,32100,447
|
|
20230801,121100,1292916700,32100,32100,32100,32100,83
|
|
20230801,121000,1290252400,32100,32100,32100,32100,25
|
|
20230801,120900,1289449900,32150,32150,32150,32100,29
|
|
20230801,120800,1288518750,32100,32100,32150,32100,81
|
|
20230801,120700,1285918150,32100,32150,32150,32100,50
|
|
20230801,120600,1284313000,32100,32100,32100,32100,24
|
|
20230801,120500,1283542600,32100,32100,32100,32100,29
|
|
20230801,120400,1282611700,32100,32100,32150,32100,56
|
|
20230801,120300,1280813900,32100,32100,32100,32100,26
|
|
20230801,120200,1279979300,32100,32150,32150,32100,28
|
|
20230801,120100,1279080300,32100,32150,32150,32100,46
|
|
20230801,120000,1277602700,32100,32150,32150,32100,75
|
|
20230801,115900,1275192650,32150,32150,32150,32100,33
|
|
20230801,115800,1274133000,32100,32100,32100,32100,24
|
|
20230801,115700,1273362600,32150,32150,32150,32150,63
|
|
20230801,115600,1271337150,32100,32100,32150,32100,126
|
|
20230801,115500,1267292350,32100,32150,32150,32100,240
|
|
20230801,115400,1259577650,32150,32100,32150,32100,30
|
|
20230801,115300,1258614250,32100,32100,32100,32100,33
|
|
20230801,115200,1257554950,32150,32100,32150,32100,36
|
|
20230801,115100,1256399150,32150,32100,32150,32100,48
|
|
20230801,115000,1254858250,32100,32150,32150,32100,32
|
|
20230801,114900,1253830700,32100,32100,32150,32100,26
|
|
20230801,114800,1252996050,32100,32100,32100,32100,205
|
|
20230801,114700,1246415550,32150,32100,32150,32100,80
|
|
20230801,114600,1243847400,32100,32100,32100,32100,254
|
|
20230801,114500,1235694000,32150,32150,32150,32150,53
|
|
20230801,114400,1233990050,32150,32150,32150,32100,112
|
|
20230801,114300,1230389500,32150,32150,32150,32150,1
|
|
20230801,114200,1230357350,32150,32150,32150,32150,44
|
|
20230801,114100,1228942750,32150,32150,32150,32150,8
|
|
20230801,114000,1228685550,32150,32150,32150,32150,188
|
|
20230801,113900,1222641350,32100,32150,32150,32100,75
|
|
20230801,113800,1220232850,32150,32150,32150,32100,62
|
|
20230801,113700,1218240850,32150,32150,32150,32150,10
|
|
20230801,113600,1217919350,32100,32100,32100,32100,26
|
|
20230801,113500,1217084750,32150,32100,32150,32100,27
|
|
20230801,113400,1216217850,32100,32100,32100,32100,730
|
|
20230801,113300,1192784850,32150,32200,32200,32100,38
|
|
20230801,113200,1191564100,32150,32150,32200,32150,448
|
|
20230801,113100,1177159100,32150,32150,32150,32150,23
|
|
20230801,113000,1176419650,32200,32150,32200,32150,554
|
|
20230801,112900,1158608350,32200,32200,32200,32200,1
|
|
20230801,112800,1158576150,32150,32150,32200,32150,76
|
|
20230801,112700,1156132550,32200,32200,32200,32200,0
|
|
20230801,112600,1156132550,32200,32200,32200,32150,192
|
|
20230801,112500,1149955150,32200,32200,32200,32200,0
|
|
20230801,112400,1149955150,32200,32200,32200,32200,0
|
|
20230801,112300,1149955150,32200,32200,32200,32200,84
|
|
20230801,112200,1147250350,32200,32200,32200,32200,1
|
|
20230801,112100,1147218150,32200,32200,32200,32200,70
|
|
20230801,112000,1144964150,32150,32150,32150,32150,1
|
|
20230801,111900,1144932000,32200,32200,32200,32200,10
|
|
20230801,111800,1144610000,32200,32200,32200,32200,83
|
|
20230801,111700,1141937400,32200,32150,32200,32150,487
|
|
20230801,111600,1126280300,32150,32150,32150,32150,51
|
|
20230801,111500,1124640650,32150,32150,32150,32150,21
|
|
20230801,111400,1123965500,32150,32100,32150,32100,56
|
|
20230801,111300,1122167350,32150,32150,32150,32150,4
|
|
20230801,111200,1122038750,32100,32250,32250,32100,1635
|
|
20230801,111100,1069548150,32150,32300,32300,32150,2204
|
|
20230801,111000,998634400,32250,32250,32250,32250,68
|
|
20230801,110900,996441400,32300,32400,32400,32300,2168
|
|
20230801,110800,926309850,32400,32400,32400,32400,31
|
|
20230801,110700,925305450,32400,32400,32400,32400,51
|
|
20230801,110600,923653050,32350,32400,32400,32350,303
|
|
20230801,110500,913845850,32400,32400,32400,32400,1
|
|
20230801,110400,913813450,32350,32300,32400,32300,218
|
|
20230801,110300,906762150,32300,32400,32400,32300,50
|
|
20230801,110200,905146250,32400,32400,32400,32350,259
|
|
20230801,110100,896764250,32400,32400,32400,32400,4
|
|
20230801,110000,896634650,32400,32400,32400,32400,11
|
|
20230801,105900,896278250,32400,32350,32400,32350,150
|
|
20230801,105800,891425550,32400,32400,32400,32400,138
|
|
20230801,105700,886954350,32400,32400,32400,32400,310
|
|
20230801,105600,876910350,32400,32400,32400,32400,53
|
|
20230801,105500,875193150,32400,32350,32400,32350,266
|
|
20230801,105400,866575300,32400,32400,32400,32400,40
|
|
20230801,105300,865279300,32350,32350,32350,32350,284
|
|
20230801,105200,856091900,32400,32400,32400,32400,116
|
|
20230801,105100,852333500,32400,32350,32400,32350,135
|
|
20230801,105000,847959650,32400,32400,32400,32350,17
|
|
20230801,104900,847409150,32400,32350,32400,32350,200
|
|
20230801,104800,840937350,32350,32300,32350,32300,386
|
|
20230801,104700,828468450,32300,32300,32300,32300,486
|
|
20230801,104600,812770650,32300,32300,32300,32300,1
|
|
20230801,104500,812738350,32250,32250,32250,32250,204
|
|
20230801,104400,806159350,32200,32250,32250,32200,36
|
|
20230801,104300,804999450,32200,32250,32250,32200,525
|
|
20230801,104200,788091100,32300,32300,32300,32250,39
|
|
20230801,104100,786832500,32300,32300,32300,32250,27
|
|
20230801,104000,785961600,32300,32300,32300,32300,55
|
|
20230801,103900,784185100,32300,32300,32300,32300,4
|
|
20230801,103800,784055900,32300,32300,32300,32300,0
|
|
20230801,103700,784055900,32300,32300,32300,32300,68
|
|
20230801,103600,781859500,32250,32200,32250,32200,102
|
|
20230801,103500,778570100,32200,32250,32250,32200,127
|
|
20230801,103400,774474900,32250,32250,32250,32250,63
|
|
20230801,103300,772443150,32250,32250,32250,32250,257
|
|
20230801,103200,764154900,32250,32250,32250,32250,63
|
|
20230801,103100,762123150,32200,32200,32200,32200,48
|
|
20230801,103000,760577550,32200,32200,32200,32200,124
|
|
20230801,102900,756584750,32200,32200,32200,32200,278
|
|
20230801,102800,747633150,32200,32200,32200,32200,44
|
|
20230801,102700,746216350,32200,32200,32200,32200,4
|
|
20230801,102600,746087550,32200,32200,32200,32200,103
|
|
20230801,102500,742770950,32200,32150,32200,32150,216
|
|
20230801,102400,735826400,32150,32150,32150,32150,93
|
|
20230801,102300,732836450,32150,32100,32150,32100,43
|
|
20230801,102200,731456100,32150,32150,32150,32100,100
|
|
20230801,102100,728243400,32150,32100,32150,32100,124
|
|
20230801,102000,724258000,32150,32150,32150,32150,4
|
|
20230801,101900,724129400,32100,32100,32100,32100,24
|
|
20230801,101800,723359000,32150,32150,32150,32150,54
|
|
20230801,101700,721622900,32100,32100,32100,32100,53
|
|
20230801,101600,719921600,32100,32100,32100,32100,106
|
|
20230801,101500,716519000,32150,32100,32150,32100,35
|
|
20230801,101400,715394850,32100,32100,32100,32100,74
|
|
20230801,101300,713019450,32100,32150,32150,32100,34
|
|
20230801,101200,711927850,32150,32150,32150,32150,798
|
|
20230801,101100,686272150,32150,32200,32200,32150,50
|
|
20230801,101000,684663400,32200,32250,32250,32200,73
|
|
20230801,100900,682310300,32200,32200,32200,32200,0
|
|
20230801,100800,682310300,32200,32250,32250,32200,51
|
|
20230801,100700,680668050,32250,32250,32250,32250,31
|
|
20230801,100600,679668300,32200,32200,32200,32200,123
|
|
20230801,100500,675707700,32200,32200,32200,32200,14
|
|
20230801,100400,675256900,32200,32200,32200,32200,100
|
|
20230801,100300,672036900,32200,32200,32200,32150,5
|
|
20230801,100200,671875950,32200,32200,32200,32200,118
|
|
20230801,100100,668076350,32150,32200,32200,32150,165
|
|
20230801,100000,662771400,32200,32250,32250,32200,116
|
|
20230801,095900,659035950,32250,32150,32250,32150,224
|
|
20230801,095800,651814350,32250,32200,32250,32150,32
|
|
20230801,095700,650785050,32250,32150,32250,32150,27
|
|
20230801,095600,649916900,32150,32250,32250,32150,26
|
|
20230801,095500,649080600,32150,32150,32150,32150,47
|
|
20230801,095400,647569550,32150,32150,32150,32150,25
|
|
20230801,095300,646765800,32250,32250,32250,32150,765
|
|
20230801,095200,622147300,32200,32200,32200,32200,68
|
|
20230801,095100,619957700,32200,32250,32250,32200,231
|
|
20230801,095000,612517500,32300,32300,32300,32300,4
|
|
20230801,094900,612388300,32300,32300,32300,32300,105
|
|
20230801,094800,608996800,32300,32250,32300,32250,93
|
|
20230801,094700,605995300,32250,32300,32300,32250,948
|
|
20230801,094600,575380150,32300,32300,32300,32250,59
|
|
20230801,094500,573474950,32300,32250,32300,32250,719
|
|
20230801,094400,550287150,32250,32250,32250,32250,8
|
|
20230801,094300,550029150,32250,32250,32250,32200,212
|
|
20230801,094200,543202150,32200,32150,32200,32150,946
|
|
20230801,094100,512759400,32100,32050,32100,32050,461
|
|
20230801,094000,497965950,32100,32100,32100,32100,1
|
|
20230801,093900,497933850,32100,32100,32100,32100,93
|
|
20230801,093800,494948550,32100,32100,32100,32100,9
|
|
20230801,093700,494659650,32100,32100,32100,32050,359
|
|
20230801,093600,483147250,32100,32000,32100,32000,326
|
|
20230801,093500,472696300,32000,32050,32050,32000,121
|
|
20230801,093400,468822500,32050,32100,32100,32050,65
|
|
20230801,093300,466738850,32000,32050,32050,32000,517
|
|
20230801,093200,450171450,32100,32200,32200,32100,96
|
|
20230801,093100,447088050,32200,32050,32200,32050,176
|
|
20230801,093000,441439400,32050,32050,32050,32050,704
|
|
20230801,092900,418876200,32000,32000,32050,32000,575
|
|
20230801,092800,400475950,32050,32050,32050,32050,288
|
|
20230801,092700,391245550,32050,32050,32050,32050,139
|
|
20230801,092600,386790600,32050,32000,32050,32000,127
|
|
20230801,092500,382721550,31950,32050,32050,31950,1416
|
|
20230801,092400,337408350,32100,32050,32100,32000,844
|
|
20230801,092300,310359100,32100,32150,32150,32100,471
|
|
20230801,092200,295233350,32150,32150,32200,32100,329
|
|
20230801,092100,284657050,32150,32150,32150,32150,159
|
|
20230801,092000,279545200,32150,32200,32200,32150,25
|
|
20230801,091900,278741400,32200,32200,32250,32150,146
|
|
20230801,091800,274039800,32200,32200,32200,32200,12
|
|
20230801,091700,273653400,32250,32050,32250,32050,1300
|
|
20230801,091600,231922900,32100,32050,32100,32050,12
|
|
20230801,091500,231538200,32050,32200,32200,32050,1028
|
|
20230801,091400,198507750,32250,32200,32250,32200,421
|
|
20230801,091300,184951350,32200,32200,32200,32200,167
|
|
20230801,091200,179573950,32200,32200,32200,32200,233
|
|
20230801,091100,172071350,32200,32100,32200,32100,398
|
|
20230801,091000,159285600,32100,32150,32150,32100,520
|
|
20230801,090900,142570700,32150,32100,32150,32100,61
|
|
20230801,090800,140612050,32150,32150,32150,32100,132
|
|
20230801,090700,136371850,32150,32150,32150,32100,385
|
|
20230801,090600,123994600,32150,32100,32150,32100,927
|
|
20230801,090500,94236850,32050,32150,32150,32050,276
|
|
20230801,090400,85385500,32150,32100,32150,32050,204
|
|
20230801,090300,78838750,32150,32100,32200,32100,589
|
|
20230801,090200,59927750,32100,32200,32200,32100,51
|
|
20230801,090100,58290350,32050,32000,32050,32000,140
|
|
20230801,090000,53808850,31900,32250,32300,31900,1672
|