653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,195000,260991100,30850,30850,30850,30850,95
|
|
20230807,194900,260991100,30850,30850,30850,30850,0
|
|
20230807,194800,260991100,30850,30850,30850,30850,0
|
|
20230807,194700,260991100,30850,30850,30850,30850,0
|
|
20230807,194600,260991100,30850,30850,30850,30850,0
|
|
20230807,194500,260991100,30850,30850,30850,30850,0
|
|
20230807,194400,260991100,30850,30850,30850,30850,0
|
|
20230807,194300,260991100,30850,30850,30850,30850,0
|
|
20230807,194200,260991100,30850,30850,30850,30850,0
|
|
20230807,194100,260991100,30850,30850,30850,30850,0
|
|
20230807,194000,260991100,30850,30850,30850,30850,0
|
|
20230807,193900,260991100,30850,30850,30850,30850,0
|
|
20230807,193800,260991100,30850,30850,30850,30850,0
|
|
20230807,193700,260991100,30850,30850,30850,30850,0
|
|
20230807,193600,260991100,30850,30850,30850,30850,0
|
|
20230807,193500,260991100,30850,30850,30850,30850,0
|
|
20230807,193400,260991100,30850,30850,30850,30850,0
|
|
20230807,193300,260991100,30850,30850,30850,30850,0
|
|
20230807,193200,260991100,30850,30850,30850,30850,0
|
|
20230807,193100,260991100,30850,30850,30850,30850,0
|
|
20230807,193000,260991100,30850,30850,30850,30850,0
|
|
20230807,192900,260991100,30850,30850,30850,30850,0
|
|
20230807,192800,260991100,30850,30850,30850,30850,0
|
|
20230807,192700,260991100,30850,30850,30850,30850,0
|
|
20230807,192600,260991100,30850,30850,30850,30850,0
|
|
20230807,192500,260991100,30850,30850,30850,30850,0
|
|
20230807,192400,260991100,30850,30850,30850,30850,0
|
|
20230807,192300,260991100,30850,30850,30850,30850,0
|
|
20230807,192200,260991100,30850,30850,30850,30850,0
|
|
20230807,192100,260991100,30850,30850,30850,30850,0
|
|
20230807,192000,260991100,30850,30850,30850,30850,95
|
|
20230807,191900,260991100,30850,30850,30850,30850,0
|
|
20230807,191800,260991100,30850,30850,30850,30850,0
|
|
20230807,191700,260991100,30850,30850,30850,30850,0
|
|
20230807,191600,260991100,30850,30850,30850,30850,0
|
|
20230807,191500,260991100,30850,30850,30850,30850,0
|
|
20230807,191400,260991100,30850,30850,30850,30850,0
|
|
20230807,191300,260991100,30850,30850,30850,30850,0
|
|
20230807,191200,260991100,30850,30850,30850,30850,0
|
|
20230807,191100,260991100,30850,30850,30850,30850,0
|
|
20230807,191000,260991100,30850,30850,30850,30850,0
|
|
20230807,190900,260991100,30850,30850,30850,30850,0
|
|
20230807,190800,260991100,30850,30850,30850,30850,0
|
|
20230807,190700,260991100,30850,30850,30850,30850,0
|
|
20230807,190600,260991100,30850,30850,30850,30850,0
|
|
20230807,190500,260991100,30850,30850,30850,30850,0
|
|
20230807,190400,260991100,30850,30850,30850,30850,0
|
|
20230807,190300,260991100,30850,30850,30850,30850,0
|
|
20230807,190200,260991100,30850,30850,30850,30850,0
|
|
20230807,190100,260991100,30850,30850,30850,30850,0
|
|
20230807,190000,260991100,30850,30850,30850,30850,0
|
|
20230807,185900,260991100,30850,30850,30850,30850,0
|
|
20230807,185800,260991100,30850,30850,30850,30850,0
|
|
20230807,185700,260991100,30850,30850,30850,30850,0
|
|
20230807,185600,260991100,30850,30850,30850,30850,0
|
|
20230807,185500,260991100,30850,30850,30850,30850,0
|
|
20230807,185400,260991100,30850,30850,30850,30850,0
|
|
20230807,185300,260991100,30850,30850,30850,30850,0
|
|
20230807,185200,260991100,30850,30850,30850,30850,0
|
|
20230807,185100,260991100,30850,30850,30850,30850,0
|
|
20230807,185000,260991100,30850,30850,30850,30850,95
|
|
20230807,184900,260991100,30850,30850,30850,30850,0
|
|
20230807,184800,260991100,30850,30850,30850,30850,0
|
|
20230807,184700,260991100,30850,30850,30850,30850,0
|
|
20230807,184600,260991100,30850,30850,30850,30850,0
|
|
20230807,184500,260991100,30850,30850,30850,30850,0
|
|
20230807,184400,260991100,30850,30850,30850,30850,0
|
|
20230807,184300,260991100,30850,30850,30850,30850,0
|
|
20230807,184200,260991100,30850,30850,30850,30850,0
|
|
20230807,184100,260991100,30850,30850,30850,30850,0
|
|
20230807,184000,260991100,30850,30850,30850,30850,0
|
|
20230807,183900,260991100,30850,30850,30850,30850,0
|
|
20230807,183800,260991100,30850,30850,30850,30850,0
|
|
20230807,183700,260991100,30850,30850,30850,30850,0
|
|
20230807,183600,260991100,30850,30850,30850,30850,0
|
|
20230807,183500,260991100,30850,30850,30850,30850,0
|
|
20230807,183400,260991100,30850,30850,30850,30850,0
|
|
20230807,183300,260991100,30850,30850,30850,30850,0
|
|
20230807,183200,260991100,30850,30850,30850,30850,0
|
|
20230807,183100,260991100,30850,30850,30850,30850,0
|
|
20230807,183000,260991100,30850,30850,30850,30850,0
|
|
20230807,182900,260991100,30850,30850,30850,30850,0
|
|
20230807,182800,260991100,30850,30850,30850,30850,0
|
|
20230807,182700,260991100,30850,30850,30850,30850,0
|
|
20230807,182600,260991100,30850,30850,30850,30850,0
|
|
20230807,182500,260991100,30850,30850,30850,30850,0
|
|
20230807,182400,260991100,30850,30850,30850,30850,0
|
|
20230807,182300,260991100,30850,30850,30850,30850,0
|
|
20230807,182200,260991100,30850,30850,30850,30850,0
|
|
20230807,182100,260991100,30850,30850,30850,30850,0
|
|
20230807,182000,260991100,30850,30850,30850,30850,95
|
|
20230807,181900,260991100,30850,30850,30850,30850,0
|
|
20230807,181800,260991100,30850,30850,30850,30850,0
|
|
20230807,181700,260991100,30850,30850,30850,30850,0
|
|
20230807,181600,260991100,30850,30850,30850,30850,0
|
|
20230807,181500,260991100,30850,30850,30850,30850,0
|
|
20230807,181400,260991100,30850,30850,30850,30850,0
|
|
20230807,181300,260991100,30850,30850,30850,30850,0
|
|
20230807,181200,260991100,30850,30850,30850,30850,0
|
|
20230807,181100,260991100,30850,30850,30850,30850,0
|
|
20230807,181000,260991100,30850,30850,30850,30850,0
|
|
20230807,180900,260991100,30850,30850,30850,30850,0
|
|
20230807,180800,260991100,30850,30850,30850,30850,0
|
|
20230807,180700,260991100,30850,30850,30850,30850,0
|
|
20230807,180600,260991100,30850,30850,30850,30850,0
|
|
20230807,180500,260991100,30850,30850,30850,30850,0
|
|
20230807,180400,260991100,30850,30850,30850,30850,0
|
|
20230807,180300,260991100,30850,30850,30850,30850,0
|
|
20230807,180200,260991100,30850,30850,30850,30850,0
|
|
20230807,180100,260991100,30850,30850,30850,30850,0
|
|
20230807,180000,260991100,30850,30850,30850,30850,0
|
|
20230807,175900,260991100,30850,30850,30850,30850,0
|
|
20230807,175800,260991100,30850,30850,30850,30850,0
|
|
20230807,175700,260991100,30850,30850,30850,30850,0
|
|
20230807,175600,260991100,30850,30850,30850,30850,0
|
|
20230807,175500,260991100,30850,30850,30850,30850,0
|
|
20230807,175400,260991100,30850,30850,30850,30850,0
|
|
20230807,175300,260991100,30850,30850,30850,30850,0
|
|
20230807,175200,260991100,30850,30850,30850,30850,0
|
|
20230807,175100,260991100,30850,30850,30850,30850,0
|
|
20230807,175000,260991100,30850,30850,30850,30850,95
|
|
20230807,174900,260991100,30850,30850,30850,30850,0
|
|
20230807,174800,260991100,30850,30850,30850,30850,0
|
|
20230807,174700,260991100,30850,30850,30850,30850,0
|
|
20230807,174600,260991100,30850,30850,30850,30850,0
|
|
20230807,174500,260991100,30850,30850,30850,30850,0
|
|
20230807,174400,260991100,30850,30850,30850,30850,0
|
|
20230807,174300,260991100,30850,30850,30850,30850,0
|
|
20230807,174200,260991100,30850,30850,30850,30850,0
|
|
20230807,174100,260991100,30850,30850,30850,30850,0
|
|
20230807,174000,260991100,30850,30850,30850,30850,0
|
|
20230807,173900,260991100,30850,30850,30850,30850,0
|
|
20230807,173800,260991100,30850,30850,30850,30850,0
|
|
20230807,173700,260991100,30850,30850,30850,30850,0
|
|
20230807,173600,260991100,30850,30850,30850,30850,0
|
|
20230807,173500,260991100,30850,30850,30850,30850,0
|
|
20230807,173400,260991100,30850,30850,30850,30850,0
|
|
20230807,173300,260991100,30850,30850,30850,30850,0
|
|
20230807,173200,260991100,30850,30850,30850,30850,0
|
|
20230807,173100,260991100,30850,30850,30850,30850,0
|
|
20230807,173000,260991100,30850,30850,30850,30850,0
|
|
20230807,172900,260991100,30850,30850,30850,30850,0
|
|
20230807,172800,260991100,30850,30850,30850,30850,0
|
|
20230807,172700,260991100,30850,30850,30850,30850,0
|
|
20230807,172600,260991100,30850,30850,30850,30850,0
|
|
20230807,172500,260991100,30850,30850,30850,30850,0
|
|
20230807,172400,260991100,30850,30850,30850,30850,0
|
|
20230807,172300,260991100,30850,30850,30850,30850,0
|
|
20230807,172200,260991100,30850,30850,30850,30850,0
|
|
20230807,172100,260991100,30850,30850,30850,30850,0
|
|
20230807,172000,260991100,30850,30850,30850,30850,95
|
|
20230807,171900,260991100,30850,30850,30850,30850,0
|
|
20230807,171800,260991100,30850,30850,30850,30850,0
|
|
20230807,171700,260991100,30850,30850,30850,30850,0
|
|
20230807,171600,260991100,30850,30850,30850,30850,0
|
|
20230807,171500,260991100,30850,30850,30850,30850,0
|
|
20230807,171400,260991100,30850,30850,30850,30850,0
|
|
20230807,171300,260991100,30850,30850,30850,30850,0
|
|
20230807,171200,260991100,30850,30850,30850,30850,0
|
|
20230807,171100,260991100,30850,30850,30850,30850,0
|
|
20230807,171000,260991100,30850,30850,30850,30850,0
|
|
20230807,170900,260991100,30850,30850,30850,30850,0
|
|
20230807,170800,260991100,30850,30850,30850,30850,0
|
|
20230807,170700,260991100,30850,30850,30850,30850,0
|
|
20230807,170600,260991100,30850,30850,30850,30850,0
|
|
20230807,170500,260991100,30850,30850,30850,30850,0
|
|
20230807,170400,260991100,30850,30850,30850,30850,0
|
|
20230807,170300,260991100,30850,30850,30850,30850,0
|
|
20230807,170200,260991100,30850,30850,30850,30850,0
|
|
20230807,170100,260991100,30850,30850,30850,30850,0
|
|
20230807,170000,260991100,30850,30850,30850,30850,0
|
|
20230807,165900,260991100,30850,30850,30850,30850,0
|
|
20230807,165800,260991100,30850,30850,30850,30850,0
|
|
20230807,165700,260991100,30850,30850,30850,30850,0
|
|
20230807,165600,260991100,30850,30850,30850,30850,0
|
|
20230807,165500,260991100,30850,30850,30850,30850,0
|
|
20230807,165400,260991100,30850,30850,30850,30850,0
|
|
20230807,165300,260991100,30850,30850,30850,30850,0
|
|
20230807,165200,260991100,30850,30850,30850,30850,0
|
|
20230807,165100,260991100,30850,30850,30850,30850,0
|
|
20230807,165000,260991100,30850,30850,30850,30850,95
|
|
20230807,164900,260991100,30850,30850,30850,30850,0
|
|
20230807,164800,260991100,30850,30850,30850,30850,0
|
|
20230807,164700,260991100,30850,30850,30850,30850,0
|
|
20230807,164600,260991100,30850,30850,30850,30850,0
|
|
20230807,164500,260991100,30850,30850,30850,30850,0
|
|
20230807,164400,260991100,30850,30850,30850,30850,0
|
|
20230807,164300,260991100,30850,30850,30850,30850,0
|
|
20230807,164200,260991100,30850,30850,30850,30850,0
|
|
20230807,164100,260991100,30850,30850,30850,30850,0
|
|
20230807,164000,260991100,30850,30850,30850,30850,0
|
|
20230807,163900,260991100,30850,30850,30850,30850,0
|
|
20230807,163800,260991100,30850,30850,30850,30850,0
|
|
20230807,163700,260991100,30850,30850,30850,30850,0
|
|
20230807,163600,260991100,30850,30850,30850,30850,0
|
|
20230807,163500,260991100,30850,30850,30850,30850,0
|
|
20230807,163400,260991100,30850,30850,30850,30850,0
|
|
20230807,163300,260991100,30850,30850,30850,30850,0
|
|
20230807,163200,260991100,30850,30850,30850,30850,0
|
|
20230807,163100,260991100,30850,30850,30850,30850,0
|
|
20230807,163000,260991100,30850,30850,30850,30850,0
|
|
20230807,162900,260991100,30850,30850,30850,30850,0
|
|
20230807,162800,260991100,30850,30850,30850,30850,0
|
|
20230807,162700,260991100,30850,30850,30850,30850,0
|
|
20230807,162600,260991100,30850,30850,30850,30850,0
|
|
20230807,162500,260991100,30850,30850,30850,30850,0
|
|
20230807,162400,260991100,30850,30850,30850,30850,0
|
|
20230807,162300,260991100,30850,30850,30850,30850,0
|
|
20230807,162200,260991100,30850,30850,30850,30850,0
|
|
20230807,162100,260991100,30850,30850,30850,30850,0
|
|
20230807,162000,260991100,30850,30850,30850,30850,95
|
|
20230807,161900,260991100,30850,30850,30850,30850,0
|
|
20230807,161800,260991100,30850,30850,30850,30850,0
|
|
20230807,161700,260991100,30850,30850,30850,30850,0
|
|
20230807,161600,260991100,30850,30850,30850,30850,0
|
|
20230807,161500,260991100,30850,30850,30850,30850,0
|
|
20230807,161400,260991100,30850,30850,30850,30850,0
|
|
20230807,161300,260991100,30850,30850,30850,30850,0
|
|
20230807,161200,260991100,30850,30850,30850,30850,0
|
|
20230807,161100,260991100,30850,30850,30850,30850,0
|
|
20230807,161000,260991100,30850,30850,30850,30850,0
|
|
20230807,160900,260991100,30850,30850,30850,30850,0
|
|
20230807,160800,260991100,30850,30850,30850,30850,0
|
|
20230807,160700,260991100,30850,30850,30850,30850,0
|
|
20230807,160600,260991100,30850,30850,30850,30850,0
|
|
20230807,160500,260991100,30850,30850,30850,30850,0
|
|
20230807,160400,260991100,30850,30850,30850,30850,0
|
|
20230807,160300,260991100,30850,30850,30850,30850,0
|
|
20230807,160200,260991100,30850,30850,30850,30850,0
|
|
20230807,160100,260991100,30850,30850,30850,30850,0
|
|
20230807,160000,260991100,30850,30850,30850,30850,0
|
|
20230807,155900,260991100,30850,30850,30850,30850,0
|
|
20230807,155800,260991100,30850,30850,30850,30850,0
|
|
20230807,155700,260991100,30850,30850,30850,30850,0
|
|
20230807,155600,260991100,30850,30850,30850,30850,0
|
|
20230807,155500,260991100,30850,30850,30850,30850,0
|
|
20230807,155400,260991100,30850,30850,30850,30850,0
|
|
20230807,155300,260991100,30850,30850,30850,30850,0
|
|
20230807,155200,260991100,30850,30850,30850,30850,0
|
|
20230807,155100,260991100,30850,30850,30850,30850,0
|
|
20230807,155000,260991100,30850,30850,30850,30850,95
|
|
20230807,154900,260991100,30850,30850,30850,30850,0
|
|
20230807,154800,260991100,30850,30850,30850,30850,0
|
|
20230807,154700,260991100,30850,30850,30850,30850,0
|
|
20230807,154600,260991100,30850,30850,30850,30850,0
|
|
20230807,154500,260991100,30850,30850,30850,30850,0
|
|
20230807,154400,260991100,30850,30850,30850,30850,0
|
|
20230807,154300,260991100,30850,30850,30850,30850,0
|
|
20230807,154200,260991100,30850,30850,30850,30850,0
|
|
20230807,154100,260991100,30850,30850,30850,30850,0
|
|
20230807,154000,260991100,30850,30850,30850,30850,0
|
|
20230807,153900,260991100,30850,30850,30850,30850,0
|
|
20230807,153800,260991100,30850,30850,30850,30850,0
|
|
20230807,153700,260991100,30850,30850,30850,30850,0
|
|
20230807,153600,260991100,30850,30850,30850,30850,0
|
|
20230807,153500,260991100,30850,30850,30850,30850,0
|
|
20230807,153400,260991100,30850,30850,30850,30850,0
|
|
20230807,153300,260991100,30850,30850,30850,30850,0
|
|
20230807,153200,260991100,30850,30850,30850,30850,0
|
|
20230807,153100,260991100,30850,30850,30850,30850,0
|
|
20230807,153000,260991100,30850,30850,30850,30850,95
|
|
20230807,152900,258060350,30900,30900,30900,30900,0
|
|
20230807,152800,258060350,30900,30900,30900,30900,0
|
|
20230807,152700,258060350,30900,30900,30900,30900,0
|
|
20230807,152600,258060350,30900,30900,30900,30900,0
|
|
20230807,152500,258060350,30900,30900,30900,30900,0
|
|
20230807,152400,258060350,30900,30900,30900,30900,0
|
|
20230807,152300,258060350,30900,30900,30900,30900,0
|
|
20230807,152200,258060350,30900,30900,30900,30900,0
|
|
20230807,152100,258060350,30900,30900,30900,30900,0
|
|
20230807,152000,258060350,30900,30900,30900,30900,0
|
|
20230807,151900,258060350,30900,30900,30900,30900,41
|
|
20230807,151800,256793450,30950,30950,30950,30950,0
|
|
20230807,151700,256793450,30950,30950,30950,30950,0
|
|
20230807,151600,256793450,30950,30950,30950,30950,66
|
|
20230807,151500,254750750,30850,30850,30850,30850,1
|
|
20230807,151400,254719900,30850,30850,30850,30850,0
|
|
20230807,151300,254719900,30850,30850,30850,30850,0
|
|
20230807,151200,254719900,30850,30850,30850,30850,0
|
|
20230807,151100,254719900,30850,30850,30850,30850,1
|
|
20230807,151000,254689050,30850,30850,30850,30850,1
|
|
20230807,150900,254658200,30950,30950,30950,30950,0
|
|
20230807,150800,254658200,30950,30950,30950,30950,2
|
|
20230807,150700,254596300,30950,30950,30950,30950,0
|
|
20230807,150600,254596300,30950,30950,30950,30950,0
|
|
20230807,150500,254596300,30950,30950,30950,30950,0
|
|
20230807,150400,254596300,30950,30950,30950,30950,0
|
|
20230807,150300,254596300,30950,30950,30950,30950,0
|
|
20230807,150200,254596300,30950,30950,30950,30950,20
|
|
20230807,150100,253977300,30850,30850,30850,30850,0
|
|
20230807,150000,253977300,30850,30800,30850,30800,204
|
|
20230807,145900,247687400,30800,30800,30800,30800,0
|
|
20230807,145800,247687400,30800,30850,30850,30800,126
|
|
20230807,145700,243806400,30850,30850,30850,30850,0
|
|
20230807,145600,243806400,30850,30850,30850,30850,5
|
|
20230807,145500,243652150,30800,30800,30800,30750,146
|
|
20230807,145400,239155850,30800,30800,30800,30800,0
|
|
20230807,145300,239155850,30800,30950,30950,30800,328
|
|
20230807,145200,229033500,31000,31000,31000,31000,47
|
|
20230807,145100,227576500,31000,31000,31000,31000,0
|
|
20230807,145000,227576500,31000,31000,31000,31000,4
|
|
20230807,144900,227452500,31000,31000,31000,31000,0
|
|
20230807,144800,227452500,31000,31000,31000,31000,2
|
|
20230807,144700,227390500,31000,31000,31000,31000,0
|
|
20230807,144600,227390500,31000,31000,31000,31000,0
|
|
20230807,144500,227390500,31000,31000,31000,31000,0
|
|
20230807,144400,227390500,31000,31000,31000,31000,0
|
|
20230807,144300,227390500,31000,31000,31000,31000,4
|
|
20230807,144200,227266500,31050,31050,31050,31050,0
|
|
20230807,144100,227266500,31050,31050,31050,31050,5
|
|
20230807,144000,227111250,31100,31100,31100,31100,0
|
|
20230807,143900,227111250,31100,31100,31100,31100,28
|
|
20230807,143800,226240450,31100,31100,31100,31100,1
|
|
20230807,143700,226209350,30950,30950,30950,30950,0
|
|
20230807,143600,226209350,30950,30950,30950,30950,0
|
|
20230807,143500,226209350,30950,30850,30950,30850,174
|
|
20230807,143400,220835400,30800,30750,30800,30750,867
|
|
20230807,143300,194134250,30750,30750,30750,30750,1
|
|
20230807,143200,194103500,30800,30800,30800,30800,0
|
|
20230807,143100,194103500,30800,30800,30800,30800,0
|
|
20230807,143000,194103500,30800,30750,30800,30750,149
|
|
20230807,142900,189519350,30700,30700,30700,30700,0
|
|
20230807,142800,189519350,30700,30700,30700,30700,0
|
|
20230807,142700,189519350,30700,30700,30700,30700,0
|
|
20230807,142600,189519350,30700,30700,30700,30700,0
|
|
20230807,142500,189519350,30700,30700,30700,30700,0
|
|
20230807,142400,189519350,30700,30700,30700,30700,0
|
|
20230807,142300,189519350,30700,30700,30700,30700,0
|
|
20230807,142200,189519350,30700,30700,30700,30700,1
|
|
20230807,142100,189488650,30700,30700,30700,30700,0
|
|
20230807,142000,189488650,30700,30700,30700,30700,0
|
|
20230807,141900,189488650,30700,30700,30700,30700,0
|
|
20230807,141800,189488650,30700,30700,30700,30700,0
|
|
20230807,141700,189488650,30700,30700,30700,30700,3
|
|
20230807,141600,189396550,30700,30700,30700,30700,1
|
|
20230807,141500,189365850,30650,30650,30650,30650,0
|
|
20230807,141400,189365850,30650,30650,30650,30650,0
|
|
20230807,141300,189365850,30650,30650,30650,30650,0
|
|
20230807,141200,189365850,30650,30650,30650,30650,2
|
|
20230807,141100,189304550,30650,30650,30650,30650,1
|
|
20230807,141000,189273900,30650,30650,30650,30650,50
|
|
20230807,140900,187741400,30700,30700,30700,30700,0
|
|
20230807,140800,187741400,30700,30700,30700,30700,0
|
|
20230807,140700,187741400,30700,30700,30700,30700,2
|
|
20230807,140600,187680000,30700,30700,30700,30700,0
|
|
20230807,140500,187680000,30700,30700,30700,30700,0
|
|
20230807,140400,187680000,30700,30700,30700,30700,0
|
|
20230807,140300,187680000,30700,30700,30700,30700,0
|
|
20230807,140200,187680000,30700,30700,30700,30700,25
|
|
20230807,140100,186912500,30700,30700,30700,30700,0
|
|
20230807,140000,186912500,30700,30700,30700,30700,0
|
|
20230807,135900,186912500,30700,30700,30700,30700,0
|
|
20230807,135800,186912500,30700,30700,30700,30700,0
|
|
20230807,135700,186912500,30700,30700,30700,30700,0
|
|
20230807,135600,186912500,30700,30700,30700,30700,1
|
|
20230807,135500,186881800,30700,30700,30700,30700,0
|
|
20230807,135400,186881800,30700,30700,30700,30700,0
|
|
20230807,135300,186881800,30700,30700,30700,30700,50
|
|
20230807,135200,185346800,30650,30650,30650,30650,0
|
|
20230807,135100,185346800,30650,30650,30650,30650,0
|
|
20230807,135000,185346800,30650,30650,30650,30650,100
|
|
20230807,134900,182281800,30650,30650,30650,30650,1
|
|
20230807,134800,182251150,30700,30700,30700,30700,3
|
|
20230807,134700,182159050,30700,30700,30700,30700,5
|
|
20230807,134600,182005550,30700,30700,30700,30700,18
|
|
20230807,134500,181452950,30650,30650,30650,30650,0
|
|
20230807,134400,181452950,30650,30650,30650,30650,1
|
|
20230807,134300,181422300,30650,30650,30650,30650,0
|
|
20230807,134200,181422300,30650,30650,30650,30650,0
|
|
20230807,134100,181422300,30650,30650,30650,30650,0
|
|
20230807,134000,181422300,30650,30650,30650,30650,8
|
|
20230807,133900,181177100,30650,30650,30650,30650,0
|
|
20230807,133800,181177100,30650,30650,30650,30650,1
|
|
20230807,133700,181146450,30650,30650,30650,30650,1
|
|
20230807,133600,181115800,30650,30650,30650,30650,0
|
|
20230807,133500,181115800,30650,30650,30650,30650,0
|
|
20230807,133400,181115800,30650,30650,30650,30650,1
|
|
20230807,133300,181085150,30650,30650,30650,30650,0
|
|
20230807,133200,181085150,30650,30650,30650,30650,0
|
|
20230807,133100,181085150,30650,30650,30650,30650,0
|
|
20230807,133000,181085150,30650,30650,30650,30650,125
|
|
20230807,132900,177253900,30650,30650,30650,30650,0
|
|
20230807,132800,177253900,30650,30650,30650,30650,0
|
|
20230807,132700,177253900,30650,30650,30650,30650,0
|
|
20230807,132600,177253900,30650,30650,30650,30650,0
|
|
20230807,132500,177253900,30650,30650,30650,30650,0
|
|
20230807,132400,177253900,30650,30650,30650,30650,0
|
|
20230807,132300,177253900,30650,30650,30650,30650,0
|
|
20230807,132200,177253900,30650,30650,30650,30650,0
|
|
20230807,132100,177253900,30650,30650,30650,30650,0
|
|
20230807,132000,177253900,30650,30650,30650,30650,17
|
|
20230807,131900,176732850,30700,30700,30700,30700,0
|
|
20230807,131800,176732850,30700,30700,30700,30700,0
|
|
20230807,131700,176732850,30700,30700,30700,30700,0
|
|
20230807,131600,176732850,30700,30700,30700,30700,0
|
|
20230807,131500,176732850,30700,30700,30700,30700,0
|
|
20230807,131400,176732850,30700,30700,30700,30700,0
|
|
20230807,131300,176732850,30700,30700,30700,30700,1
|
|
20230807,131200,176702150,30650,30650,30650,30650,2
|
|
20230807,131100,176640850,30650,30700,30700,30650,67
|
|
20230807,131000,174584100,30750,30750,30750,30750,0
|
|
20230807,130900,174584100,30750,30750,30750,30750,0
|
|
20230807,130800,174584100,30750,30750,30750,30750,0
|
|
20230807,130700,174584100,30750,30750,30750,30750,11
|
|
20230807,130600,174245850,30800,30800,30800,30800,0
|
|
20230807,130500,174245850,30800,30800,30800,30800,0
|
|
20230807,130400,174245850,30800,30800,30800,30800,10
|
|
20230807,130300,173937850,30750,30750,30750,30750,0
|
|
20230807,130200,173937850,30750,30750,30750,30750,0
|
|
20230807,130100,173937850,30750,30750,30750,30750,0
|
|
20230807,130000,173937850,30750,30750,30750,30750,0
|
|
20230807,125900,173937850,30750,30750,30750,30750,0
|
|
20230807,125800,173937850,30750,30750,30750,30750,0
|
|
20230807,125700,173937850,30750,30750,30750,30750,0
|
|
20230807,125600,173937850,30750,30750,30750,30750,1
|
|
20230807,125500,173907100,30800,30800,30800,30800,0
|
|
20230807,125400,173907100,30800,30800,30800,30800,0
|
|
20230807,125300,173907100,30800,30800,30800,30800,0
|
|
20230807,125200,173907100,30800,30800,30800,30800,0
|
|
20230807,125100,173907100,30800,30800,30800,30800,0
|
|
20230807,125000,173907100,30800,30800,30800,30800,0
|
|
20230807,124900,173907100,30800,30750,30800,30750,218
|
|
20230807,124800,167197350,30700,30700,30700,30700,0
|
|
20230807,124700,167197350,30700,30700,30700,30700,0
|
|
20230807,124600,167197350,30700,30700,30700,30700,0
|
|
20230807,124500,167197350,30700,30700,30700,30700,0
|
|
20230807,124400,167197350,30700,30700,30700,30700,0
|
|
20230807,124300,167197350,30700,30700,30700,30700,0
|
|
20230807,124200,167197350,30700,30700,30700,30700,0
|
|
20230807,124100,167197350,30700,30700,30700,30700,10
|
|
20230807,124000,166890350,30700,30700,30700,30700,0
|
|
20230807,123900,166890350,30700,30700,30700,30700,0
|
|
20230807,123800,166890350,30700,30700,30700,30700,0
|
|
20230807,123700,166890350,30700,30700,30700,30700,0
|
|
20230807,123600,166890350,30700,30700,30700,30700,0
|
|
20230807,123500,166890350,30700,30700,30700,30700,0
|
|
20230807,123400,166890350,30700,30700,30700,30700,0
|
|
20230807,123300,166890350,30700,30700,30700,30700,0
|
|
20230807,123200,166890350,30700,30700,30700,30700,156
|
|
20230807,123100,162101150,30650,30650,30650,30650,0
|
|
20230807,123000,162101150,30650,30650,30650,30650,2
|
|
20230807,122900,162039850,30700,30700,30700,30700,0
|
|
20230807,122800,162039850,30700,30700,30700,30700,0
|
|
20230807,122700,162039850,30700,30700,30700,30700,0
|
|
20230807,122600,162039850,30700,30700,30700,30700,0
|
|
20230807,122500,162039850,30700,30700,30700,30700,0
|
|
20230807,122400,162039850,30700,30700,30700,30700,0
|
|
20230807,122300,162039850,30700,30700,30700,30700,0
|
|
20230807,122200,162039850,30700,30700,30700,30700,0
|
|
20230807,122100,162039850,30700,30700,30700,30700,0
|
|
20230807,122000,162039850,30700,30700,30700,30700,9
|
|
20230807,121900,161763550,30700,30700,30700,30700,1
|
|
20230807,121800,161732850,30700,30700,30700,30700,0
|
|
20230807,121700,161732850,30700,30700,30700,30700,0
|
|
20230807,121600,161732850,30700,30700,30700,30700,1
|
|
20230807,121500,161702150,30650,30650,30650,30650,1
|
|
20230807,121400,161671500,30700,30700,30700,30700,0
|
|
20230807,121300,161671500,30700,30700,30700,30700,50
|
|
20230807,121200,160136500,30700,30700,30700,30700,0
|
|
20230807,121100,160136500,30700,30700,30700,30700,5
|
|
20230807,121000,159983000,30650,30650,30650,30650,0
|
|
20230807,120900,159983000,30650,30650,30650,30650,0
|
|
20230807,120800,159983000,30650,30650,30650,30650,0
|
|
20230807,120700,159983000,30650,30650,30650,30650,0
|
|
20230807,120600,159983000,30650,30650,30650,30650,0
|
|
20230807,120500,159983000,30650,30650,30650,30650,0
|
|
20230807,120400,159983000,30650,30650,30650,30650,0
|
|
20230807,120300,159983000,30650,30650,30650,30650,0
|
|
20230807,120200,159983000,30650,30650,30650,30650,0
|
|
20230807,120100,159983000,30650,30650,30650,30650,0
|
|
20230807,120000,159983000,30650,30650,30650,30650,1
|
|
20230807,115900,159952350,30650,30650,30650,30650,0
|
|
20230807,115800,159952350,30650,30650,30650,30650,1
|
|
20230807,115700,159921700,30650,30650,30650,30650,1
|
|
20230807,115600,159891050,30650,30650,30650,30650,1
|
|
20230807,115500,159860400,30700,30650,30700,30650,4
|
|
20230807,115400,159737650,30650,30650,30650,30650,1
|
|
20230807,115300,159707000,30650,30650,30650,30650,0
|
|
20230807,115200,159707000,30650,30650,30650,30650,2
|
|
20230807,115100,159645700,30650,30650,30650,30650,1
|
|
20230807,115000,159615050,30650,30650,30650,30650,2
|
|
20230807,114900,159553750,30650,30650,30650,30650,1
|
|
20230807,114800,159523100,30650,30650,30650,30650,1
|
|
20230807,114700,159492450,30650,30650,30650,30650,0
|
|
20230807,114600,159492450,30650,30650,30650,30650,13
|
|
20230807,114500,159094000,30600,30600,30600,30600,1
|
|
20230807,114400,159063400,30600,30650,30650,30600,81
|
|
20230807,114300,156580800,30600,30650,30650,30600,9
|
|
20230807,114200,156305000,30650,30650,30650,30650,1
|
|
20230807,114100,156274350,30650,30650,30650,30650,1
|
|
20230807,114000,156243700,30650,30650,30650,30650,0
|
|
20230807,113900,156243700,30650,30650,30650,30650,6
|
|
20230807,113800,156059800,30600,30600,30600,30600,1
|
|
20230807,113700,156029200,30650,30650,30650,30650,0
|
|
20230807,113600,156029200,30650,30650,30650,30650,51
|
|
20230807,113500,154466050,30600,30600,30600,30600,1
|
|
20230807,113400,154435450,30600,30600,30600,30600,0
|
|
20230807,113300,154435450,30600,30600,30600,30600,1
|
|
20230807,113200,154404850,30600,30650,30650,30600,100
|
|
20230807,113100,151339950,30650,30650,30650,30650,2
|
|
20230807,113000,151278650,30600,30600,30600,30600,2
|
|
20230807,112900,151217450,30600,30600,30600,30600,1
|
|
20230807,112800,151186850,30650,30650,30650,30650,0
|
|
20230807,112700,151186850,30650,30650,30650,30650,0
|
|
20230807,112600,151186850,30650,30650,30650,30650,1
|
|
20230807,112500,151156200,30650,30650,30650,30650,171
|
|
20230807,112400,145915050,30650,30650,30650,30650,0
|
|
20230807,112300,145915050,30650,30700,30700,30650,100
|
|
20230807,112200,142845400,30750,30750,30750,30750,0
|
|
20230807,112100,142845400,30750,30750,30750,30750,0
|
|
20230807,112000,142845400,30750,30750,30750,30750,50
|
|
20230807,111900,141307900,30750,30750,30750,30750,0
|
|
20230807,111800,141307900,30750,30750,30750,30750,0
|
|
20230807,111700,141307900,30750,30750,30750,30750,0
|
|
20230807,111600,141307900,30750,30750,30750,30750,0
|
|
20230807,111500,141307900,30750,30750,30750,30750,0
|
|
20230807,111400,141307900,30750,30750,30750,30750,0
|
|
20230807,111300,141307900,30750,30750,30750,30750,4
|
|
20230807,111200,141184900,30750,30750,30750,30750,0
|
|
20230807,111100,141184900,30750,30750,30750,30750,11
|
|
20230807,111000,140846650,30750,30750,30750,30750,2
|
|
20230807,110900,140785150,30750,30750,30750,30750,0
|
|
20230807,110800,140785150,30750,30750,30750,30750,0
|
|
20230807,110700,140785150,30750,30750,30750,30750,0
|
|
20230807,110600,140785150,30750,30750,30750,30750,0
|
|
20230807,110500,140785150,30750,30750,30750,30750,0
|
|
20230807,110400,140785150,30750,30750,30750,30750,0
|
|
20230807,110300,140785150,30750,30750,30750,30750,0
|
|
20230807,110200,140785150,30750,30750,30750,30750,1
|
|
20230807,110100,140754400,30750,30750,30750,30750,0
|
|
20230807,110000,140754400,30750,30750,30750,30750,0
|
|
20230807,105900,140754400,30750,30750,30750,30750,0
|
|
20230807,105800,140754400,30750,30750,30750,30750,0
|
|
20230807,105700,140754400,30750,30750,30750,30750,0
|
|
20230807,105600,140754400,30750,30750,30750,30750,0
|
|
20230807,105500,140754400,30750,30750,30750,30750,0
|
|
20230807,105400,140754400,30750,30750,30750,30750,0
|
|
20230807,105300,140754400,30750,30750,30750,30750,3
|
|
20230807,105200,140662150,30700,30700,30700,30700,0
|
|
20230807,105100,140662150,30700,30700,30700,30700,1
|
|
20230807,105000,140631450,30700,30700,30700,30700,44
|
|
20230807,104900,139280650,30700,30700,30700,30700,9
|
|
20230807,104800,139004350,30650,30650,30650,30650,0
|
|
20230807,104700,139004350,30650,30650,30650,30650,0
|
|
20230807,104600,139004350,30650,30650,30650,30650,1
|
|
20230807,104500,138973700,30650,30650,30650,30650,0
|
|
20230807,104400,138973700,30650,30650,30650,30650,50
|
|
20230807,104300,137441200,30650,30650,30650,30650,0
|
|
20230807,104200,137441200,30650,30650,30650,30650,15
|
|
20230807,104100,136981450,30650,30650,30650,30650,122
|
|
20230807,104000,133242150,30650,30650,30650,30650,0
|
|
20230807,103900,133242150,30650,30650,30650,30650,0
|
|
20230807,103800,133242150,30650,30650,30650,30650,0
|
|
20230807,103700,133242150,30650,30650,30650,30650,1
|
|
20230807,103600,133211500,30650,30650,30650,30650,0
|
|
20230807,103500,133211500,30650,30650,30650,30650,0
|
|
20230807,103400,133211500,30650,30650,30650,30650,78
|
|
20230807,103300,130820800,30700,30700,30700,30700,0
|
|
20230807,103200,130820800,30700,30750,30750,30700,129
|
|
20230807,103100,126856950,30850,30850,30850,30850,0
|
|
20230807,103000,126856950,30850,30850,30850,30850,10
|
|
20230807,102900,126548450,30800,30800,30800,30800,0
|
|
20230807,102800,126548450,30800,30800,30800,30800,0
|
|
20230807,102700,126548450,30800,30800,30800,30800,0
|
|
20230807,102600,126548450,30800,30800,30800,30800,0
|
|
20230807,102500,126548450,30800,30800,30800,30800,0
|
|
20230807,102400,126548450,30800,30800,30800,30800,49
|
|
20230807,102300,125039250,30800,30800,30800,30800,0
|
|
20230807,102200,125039250,30800,30800,30800,30800,1
|
|
20230807,102100,125008450,30800,30800,30800,30800,0
|
|
20230807,102000,125008450,30800,30850,30850,30800,11
|
|
20230807,101900,124669400,30850,30850,30850,30850,0
|
|
20230807,101800,124669400,30850,30800,30850,30800,113
|
|
20230807,101700,121186450,30850,30850,30850,30850,0
|
|
20230807,101600,121186450,30850,30850,30850,30850,4
|
|
20230807,101500,121063050,30850,30850,30850,30850,0
|
|
20230807,101400,121063050,30850,30850,30850,30850,0
|
|
20230807,101300,121063050,30850,30850,30850,30850,0
|
|
20230807,101200,121063050,30850,30850,30850,30850,0
|
|
20230807,101100,121063050,30850,30850,30850,30850,1
|
|
20230807,101000,121032200,30850,30850,30850,30850,0
|
|
20230807,100900,121032200,30850,30850,30850,30850,0
|
|
20230807,100800,121032200,30850,30850,30850,30850,12
|
|
20230807,100700,120662000,30900,30900,30900,30900,16
|
|
20230807,100600,120167600,30900,30900,30900,30900,0
|
|
20230807,100500,120167600,30900,30900,30900,30900,3
|
|
20230807,100400,120074900,30900,30900,30900,30900,0
|
|
20230807,100300,120074900,30900,30900,30900,30900,136
|
|
20230807,100200,115872500,30900,30900,30900,30900,13
|
|
20230807,100100,115470800,30950,30950,30950,30950,0
|
|
20230807,100000,115470800,30950,30950,30950,30950,11
|
|
20230807,095900,115130350,30900,30900,30900,30900,0
|
|
20230807,095800,115130350,30900,30850,30900,30850,5
|
|
20230807,095700,114975900,30950,30800,30950,30800,127
|
|
20230807,095600,111063550,30700,30700,30700,30700,0
|
|
20230807,095500,111063550,30700,30700,30700,30700,0
|
|
20230807,095400,111063550,30700,30700,30700,30700,2
|
|
20230807,095300,111002150,30700,30700,30700,30700,0
|
|
20230807,095200,111002150,30700,30700,30700,30700,48
|
|
20230807,095100,109528550,30700,30850,30850,30700,11
|
|
20230807,095000,109190100,30850,30700,30850,30700,1183
|
|
20230807,094900,72865700,30750,30750,30750,30750,1
|
|
20230807,094800,72834950,30750,30750,30750,30750,0
|
|
20230807,094700,72834950,30750,30750,30750,30750,56
|
|
20230807,094600,71112950,30850,30950,30950,30850,23
|
|
20230807,094500,70401700,31150,31000,31150,30950,209
|
|
20230807,094400,63922100,30950,31000,31000,30850,175
|
|
20230807,094300,58513350,31200,31200,31200,31200,0
|
|
20230807,094200,58513350,31200,30750,31200,30750,505
|
|
20230807,094100,42948600,30700,30700,30700,30700,0
|
|
20230807,094000,42948600,30700,30650,30700,30650,2
|
|
20230807,093900,42887250,30600,30600,30600,30600,32
|
|
20230807,093800,41908050,30650,30650,30700,30650,123
|
|
20230807,093700,38137750,30750,30750,30750,30750,5
|
|
20230807,093600,37984000,30750,30750,30750,30750,10
|
|
20230807,093500,37676500,30750,30750,30750,30750,0
|
|
20230807,093400,37676500,30750,30750,30750,30750,0
|
|
20230807,093300,37676500,30750,30700,30750,30700,78
|
|
20230807,093200,35281600,30700,30700,30700,30700,5
|
|
20230807,093100,35128100,30650,30650,30650,30650,0
|
|
20230807,093000,35128100,30650,30650,30650,30650,0
|
|
20230807,092900,35128100,30650,30650,30650,30650,15
|
|
20230807,092800,34668350,30700,30700,30700,30700,15
|
|
20230807,092700,34207850,30700,30700,30700,30700,52
|
|
20230807,092600,32611450,30600,30600,30600,30600,0
|
|
20230807,092500,32611450,30600,30600,30600,30600,0
|
|
20230807,092400,32611450,30600,30600,30600,30600,0
|
|
20230807,092300,32611450,30600,30600,30600,30600,0
|
|
20230807,092200,32611450,30600,30600,30600,30600,20
|
|
20230807,092100,31999450,30600,30600,30600,30600,3
|
|
20230807,092000,31907650,30600,30600,30600,30600,16
|
|
20230807,091900,31418050,30500,30500,30500,30500,0
|
|
20230807,091800,31418050,30500,30500,30500,30500,0
|
|
20230807,091700,31418050,30500,30500,30550,30500,306
|
|
20230807,091600,22085000,30500,30500,30500,30500,24
|
|
20230807,091500,21353000,30500,30500,30500,30500,0
|
|
20230807,091400,21353000,30500,30500,30500,30500,30
|
|
20230807,091300,20438000,30500,30500,30500,30500,0
|
|
20230807,091200,20438000,30500,30500,30500,30500,0
|
|
20230807,091100,20438000,30500,30500,30500,30500,0
|
|
20230807,091000,20438000,30500,30500,30500,30500,70
|
|
20230807,090900,18303000,30550,30550,30550,30550,4
|
|
20230807,090800,18180800,30450,30450,30450,30450,14
|
|
20230807,090700,17754500,30400,30300,30400,30250,40
|
|
20230807,090600,16542150,30350,30300,30350,30300,67
|
|
20230807,090500,14508800,30300,30300,30300,30300,10
|
|
20230807,090400,14205800,30300,30300,30300,30300,80
|
|
20230807,090300,11781800,30200,30300,30300,30200,31
|
|
20230807,090200,10845500,30200,30250,30250,30200,34
|
|
20230807,090100,9818450,30250,30400,30400,30250,95
|
|
20230807,090000,6934300,30400,30550,30700,30400,227
|