656 lines
36 KiB
CSV
656 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,195300,48703133700,51200,51200,51200,51200,121736
|
|
20230807,195200,48703133700,51200,51200,51200,51200,0
|
|
20230807,195100,48703133700,51200,51200,51200,51200,0
|
|
20230807,195000,48703133700,51200,51200,51200,51200,0
|
|
20230807,194900,48703133700,51200,51200,51200,51200,0
|
|
20230807,194800,48703133700,51200,51200,51200,51200,0
|
|
20230807,194700,48703133700,51200,51200,51200,51200,0
|
|
20230807,194600,48703133700,51200,51200,51200,51200,0
|
|
20230807,194500,48703133700,51200,51200,51200,51200,0
|
|
20230807,194400,48703133700,51200,51200,51200,51200,0
|
|
20230807,194300,48703133700,51200,51200,51200,51200,0
|
|
20230807,194200,48703133700,51200,51200,51200,51200,0
|
|
20230807,194100,48703133700,51200,51200,51200,51200,0
|
|
20230807,194000,48703133700,51200,51200,51200,51200,0
|
|
20230807,193900,48703133700,51200,51200,51200,51200,0
|
|
20230807,193800,48703133700,51200,51200,51200,51200,0
|
|
20230807,193700,48703133700,51200,51200,51200,51200,0
|
|
20230807,193600,48703133700,51200,51200,51200,51200,0
|
|
20230807,193500,48703133700,51200,51200,51200,51200,0
|
|
20230807,193400,48703133700,51200,51200,51200,51200,0
|
|
20230807,193300,48703133700,51200,51200,51200,51200,0
|
|
20230807,193200,48703133700,51200,51200,51200,51200,0
|
|
20230807,193100,48703133700,51200,51200,51200,51200,0
|
|
20230807,193000,48703133700,51200,51200,51200,51200,0
|
|
20230807,192900,48703133700,51200,51200,51200,51200,0
|
|
20230807,192800,48703133700,51200,51200,51200,51200,0
|
|
20230807,192700,48703133700,51200,51200,51200,51200,0
|
|
20230807,192600,48703133700,51200,51200,51200,51200,0
|
|
20230807,192500,48703133700,51200,51200,51200,51200,0
|
|
20230807,192400,48703133700,51200,51200,51200,51200,0
|
|
20230807,192300,48703133700,51200,51200,51200,51200,121736
|
|
20230807,192200,48703133700,51200,51200,51200,51200,0
|
|
20230807,192100,48703133700,51200,51200,51200,51200,0
|
|
20230807,192000,48703133700,51200,51200,51200,51200,0
|
|
20230807,191900,48703133700,51200,51200,51200,51200,0
|
|
20230807,191800,48703133700,51200,51200,51200,51200,0
|
|
20230807,191700,48703133700,51200,51200,51200,51200,0
|
|
20230807,191600,48703133700,51200,51200,51200,51200,0
|
|
20230807,191500,48703133700,51200,51200,51200,51200,0
|
|
20230807,191400,48703133700,51200,51200,51200,51200,0
|
|
20230807,191300,48703133700,51200,51200,51200,51200,0
|
|
20230807,191200,48703133700,51200,51200,51200,51200,0
|
|
20230807,191100,48703133700,51200,51200,51200,51200,0
|
|
20230807,191000,48703133700,51200,51200,51200,51200,0
|
|
20230807,190900,48703133700,51200,51200,51200,51200,0
|
|
20230807,190800,48703133700,51200,51200,51200,51200,0
|
|
20230807,190700,48703133700,51200,51200,51200,51200,0
|
|
20230807,190600,48703133700,51200,51200,51200,51200,0
|
|
20230807,190500,48703133700,51200,51200,51200,51200,0
|
|
20230807,190400,48703133700,51200,51200,51200,51200,0
|
|
20230807,190300,48703133700,51200,51200,51200,51200,0
|
|
20230807,190200,48703133700,51200,51200,51200,51200,0
|
|
20230807,190100,48703133700,51200,51200,51200,51200,0
|
|
20230807,190000,48703133700,51200,51200,51200,51200,0
|
|
20230807,185900,48703133700,51200,51200,51200,51200,0
|
|
20230807,185800,48703133700,51200,51200,51200,51200,0
|
|
20230807,185700,48703133700,51200,51200,51200,51200,0
|
|
20230807,185600,48703133700,51200,51200,51200,51200,0
|
|
20230807,185500,48703133700,51200,51200,51200,51200,0
|
|
20230807,185400,48703133700,51200,51200,51200,51200,0
|
|
20230807,185300,48703133700,51200,51200,51200,51200,121736
|
|
20230807,185200,48703133700,51200,51200,51200,51200,0
|
|
20230807,185100,48703133700,51200,51200,51200,51200,0
|
|
20230807,185000,48703133700,51200,51200,51200,51200,0
|
|
20230807,184900,48703133700,51200,51200,51200,51200,0
|
|
20230807,184800,48703133700,51200,51200,51200,51200,0
|
|
20230807,184700,48703133700,51200,51200,51200,51200,0
|
|
20230807,184600,48703133700,51200,51200,51200,51200,0
|
|
20230807,184500,48703133700,51200,51200,51200,51200,0
|
|
20230807,184400,48703133700,51200,51200,51200,51200,0
|
|
20230807,184300,48703133700,51200,51200,51200,51200,0
|
|
20230807,184200,48703133700,51200,51200,51200,51200,0
|
|
20230807,184100,48703133700,51200,51200,51200,51200,0
|
|
20230807,184000,48703133700,51200,51200,51200,51200,0
|
|
20230807,183900,48703133700,51200,51200,51200,51200,0
|
|
20230807,183800,48703133700,51200,51200,51200,51200,0
|
|
20230807,183700,48703133700,51200,51200,51200,51200,0
|
|
20230807,183600,48703133700,51200,51200,51200,51200,0
|
|
20230807,183500,48703133700,51200,51200,51200,51200,0
|
|
20230807,183400,48703133700,51200,51200,51200,51200,0
|
|
20230807,183300,48703133700,51200,51200,51200,51200,0
|
|
20230807,183200,48703133700,51200,51200,51200,51200,0
|
|
20230807,183100,48703133700,51200,51200,51200,51200,0
|
|
20230807,183000,48703133700,51200,51200,51200,51200,0
|
|
20230807,182900,48703133700,51200,51200,51200,51200,0
|
|
20230807,182800,48703133700,51200,51200,51200,51200,0
|
|
20230807,182700,48703133700,51200,51200,51200,51200,0
|
|
20230807,182600,48703133700,51200,51200,51200,51200,0
|
|
20230807,182500,48703133700,51200,51200,51200,51200,0
|
|
20230807,182400,48703133700,51200,51200,51200,51200,0
|
|
20230807,182300,48703133700,51200,51200,51200,51200,121736
|
|
20230807,182200,48703133700,51200,51200,51200,51200,0
|
|
20230807,182100,48703133700,51200,51200,51200,51200,0
|
|
20230807,182000,48703133700,51200,51200,51200,51200,0
|
|
20230807,181900,48703133700,51200,51200,51200,51200,0
|
|
20230807,181800,48703133700,51200,51200,51200,51200,0
|
|
20230807,181700,48703133700,51200,51200,51200,51200,0
|
|
20230807,181600,48703133700,51200,51200,51200,51200,0
|
|
20230807,181500,48703133700,51200,51200,51200,51200,0
|
|
20230807,181400,48703133700,51200,51200,51200,51200,0
|
|
20230807,181300,48703133700,51200,51200,51200,51200,0
|
|
20230807,181200,48703133700,51200,51200,51200,51200,0
|
|
20230807,181100,48703133700,51200,51200,51200,51200,0
|
|
20230807,181000,48703133700,51200,51200,51200,51200,0
|
|
20230807,180900,48703133700,51200,51200,51200,51200,0
|
|
20230807,180800,48703133700,51200,51200,51200,51200,0
|
|
20230807,180700,48703133700,51200,51200,51200,51200,0
|
|
20230807,180600,48703133700,51200,51200,51200,51200,0
|
|
20230807,180500,48703133700,51200,51200,51200,51200,0
|
|
20230807,180400,48703133700,51200,51200,51200,51200,0
|
|
20230807,180300,48703133700,51200,51200,51200,51200,0
|
|
20230807,180200,48703133700,51200,51200,51200,51200,0
|
|
20230807,180100,48703133700,51200,51200,51200,51200,0
|
|
20230807,180000,48703133700,51200,51200,51200,51200,0
|
|
20230807,175900,48703133700,51200,51200,51200,51200,0
|
|
20230807,175800,48703133700,51200,51200,51200,51200,0
|
|
20230807,175700,48703133700,51200,51200,51200,51200,0
|
|
20230807,175600,48703133700,51200,51200,51200,51200,0
|
|
20230807,175500,48703133700,51200,51200,51200,51200,0
|
|
20230807,175400,48703133700,51200,51200,51200,51200,0
|
|
20230807,175300,48703133700,51200,51200,51200,51200,121736
|
|
20230807,175200,48703133700,51200,51200,51200,51200,0
|
|
20230807,175100,48703133700,51200,51200,51200,51200,0
|
|
20230807,175000,48703133700,51200,51200,51200,51200,0
|
|
20230807,174900,48703133700,51200,51200,51200,51200,0
|
|
20230807,174800,48703133700,51200,51200,51200,51200,0
|
|
20230807,174700,48703133700,51200,51200,51200,51200,0
|
|
20230807,174600,48703133700,51200,51200,51200,51200,0
|
|
20230807,174500,48703133700,51200,51200,51200,51200,0
|
|
20230807,174400,48703133700,51200,51200,51200,51200,0
|
|
20230807,174300,48703133700,51200,51200,51200,51200,0
|
|
20230807,174200,48703133700,51200,51200,51200,51200,0
|
|
20230807,174100,48703133700,51200,51200,51200,51200,0
|
|
20230807,174000,48703133700,51200,51200,51200,51200,0
|
|
20230807,173900,48703133700,51200,51200,51200,51200,0
|
|
20230807,173800,48703133700,51200,51200,51200,51200,0
|
|
20230807,173700,48703133700,51200,51200,51200,51200,0
|
|
20230807,173600,48703133700,51200,51200,51200,51200,0
|
|
20230807,173500,48703133700,51200,51200,51200,51200,0
|
|
20230807,173400,48703133700,51200,51200,51200,51200,0
|
|
20230807,173300,48703133700,51200,51200,51200,51200,0
|
|
20230807,173200,48703133700,51200,51200,51200,51200,0
|
|
20230807,173100,48703133700,51200,51200,51200,51200,0
|
|
20230807,173000,48703133700,51200,51200,51200,51200,0
|
|
20230807,172900,48703133700,51200,51200,51200,51200,0
|
|
20230807,172800,48703133700,51200,51200,51200,51200,0
|
|
20230807,172700,48703133700,51200,51200,51200,51200,0
|
|
20230807,172600,48703133700,51200,51200,51200,51200,0
|
|
20230807,172500,48703133700,51200,51200,51200,51200,0
|
|
20230807,172400,48703133700,51200,51200,51200,51200,0
|
|
20230807,172300,48703133700,51200,51200,51200,51200,121736
|
|
20230807,172200,48703133700,51200,51200,51200,51200,0
|
|
20230807,172100,48703133700,51200,51200,51200,51200,0
|
|
20230807,172000,48703133700,51200,51200,51200,51200,0
|
|
20230807,171900,48703133700,51200,51200,51200,51200,0
|
|
20230807,171800,48703133700,51200,51200,51200,51200,0
|
|
20230807,171700,48703133700,51200,51200,51200,51200,0
|
|
20230807,171600,48703133700,51200,51200,51200,51200,0
|
|
20230807,171500,48703133700,51200,51200,51200,51200,0
|
|
20230807,171400,48703133700,51200,51200,51200,51200,0
|
|
20230807,171300,48703133700,51200,51200,51200,51200,0
|
|
20230807,171200,48703133700,51200,51200,51200,51200,0
|
|
20230807,171100,48703133700,51200,51200,51200,51200,0
|
|
20230807,171000,48703133700,51200,51200,51200,51200,0
|
|
20230807,170900,48703133700,51200,51200,51200,51200,0
|
|
20230807,170800,48703133700,51200,51200,51200,51200,0
|
|
20230807,170700,48703133700,51200,51200,51200,51200,0
|
|
20230807,170600,48703133700,51200,51200,51200,51200,0
|
|
20230807,170500,48703133700,51200,51200,51200,51200,0
|
|
20230807,170400,48703133700,51200,51200,51200,51200,0
|
|
20230807,170300,48703133700,51200,51200,51200,51200,0
|
|
20230807,170200,48703133700,51200,51200,51200,51200,0
|
|
20230807,170100,48703133700,51200,51200,51200,51200,0
|
|
20230807,170000,48703133700,51200,51200,51200,51200,0
|
|
20230807,165900,48703133700,51200,51200,51200,51200,0
|
|
20230807,165800,48703133700,51200,51200,51200,51200,0
|
|
20230807,165700,48703133700,51200,51200,51200,51200,0
|
|
20230807,165600,48703133700,51200,51200,51200,51200,0
|
|
20230807,165500,48703133700,51200,51200,51200,51200,0
|
|
20230807,165400,48703133700,51200,51200,51200,51200,0
|
|
20230807,165300,48703133700,51200,51200,51200,51200,121736
|
|
20230807,165200,48703133700,51200,51200,51200,51200,0
|
|
20230807,165100,48703133700,51200,51200,51200,51200,0
|
|
20230807,165000,48703133700,51200,51200,51200,51200,0
|
|
20230807,164900,48703133700,51200,51200,51200,51200,0
|
|
20230807,164800,48703133700,51200,51200,51200,51200,0
|
|
20230807,164700,48703133700,51200,51200,51200,51200,0
|
|
20230807,164600,48703133700,51200,51200,51200,51200,0
|
|
20230807,164500,48703133700,51200,51200,51200,51200,0
|
|
20230807,164400,48703133700,51200,51200,51200,51200,0
|
|
20230807,164300,48703133700,51200,51200,51200,51200,0
|
|
20230807,164200,48703133700,51200,51200,51200,51200,0
|
|
20230807,164100,48703133700,51200,51200,51200,51200,0
|
|
20230807,164000,48703133700,51200,51200,51200,51200,0
|
|
20230807,163900,48703133700,51200,51200,51200,51200,0
|
|
20230807,163800,48703133700,51200,51200,51200,51200,0
|
|
20230807,163700,48703133700,51200,51200,51200,51200,0
|
|
20230807,163600,48703133700,51200,51200,51200,51200,0
|
|
20230807,163500,48703133700,51200,51200,51200,51200,0
|
|
20230807,163400,48703133700,51200,51200,51200,51200,0
|
|
20230807,163300,48703133700,51200,51200,51200,51200,0
|
|
20230807,163200,48703133700,51200,51200,51200,51200,0
|
|
20230807,163100,48703133700,51200,51200,51200,51200,0
|
|
20230807,163000,48703133700,51200,51200,51200,51200,0
|
|
20230807,162900,48703133700,51200,51200,51200,51200,0
|
|
20230807,162800,48703133700,51200,51200,51200,51200,0
|
|
20230807,162700,48703133700,51200,51200,51200,51200,0
|
|
20230807,162600,48703133700,51200,51200,51200,51200,0
|
|
20230807,162500,48703133700,51200,51200,51200,51200,0
|
|
20230807,162400,48703133700,51200,51200,51200,51200,0
|
|
20230807,162300,48703133700,51200,51200,51200,51200,121736
|
|
20230807,162200,48703133700,51200,51200,51200,51200,0
|
|
20230807,162100,48703133700,51200,51200,51200,51200,0
|
|
20230807,162000,48703133700,51200,51200,51200,51200,0
|
|
20230807,161900,48703133700,51200,51200,51200,51200,0
|
|
20230807,161800,48703133700,51200,51200,51200,51200,0
|
|
20230807,161700,48703133700,51200,51200,51200,51200,0
|
|
20230807,161600,48703133700,51200,51200,51200,51200,0
|
|
20230807,161500,48703133700,51200,51200,51200,51200,0
|
|
20230807,161400,48703133700,51200,51200,51200,51200,0
|
|
20230807,161300,48703133700,51200,51200,51200,51200,0
|
|
20230807,161200,48703133700,51200,51200,51200,51200,0
|
|
20230807,161100,48703133700,51200,51200,51200,51200,0
|
|
20230807,161000,48703133700,51200,51200,51200,51200,0
|
|
20230807,160900,48703133700,51200,51200,51200,51200,0
|
|
20230807,160800,48703133700,51200,51200,51200,51200,0
|
|
20230807,160700,48703133700,51200,51200,51200,51200,0
|
|
20230807,160600,48703133700,51200,51200,51200,51200,0
|
|
20230807,160500,48703133700,51200,51200,51200,51200,0
|
|
20230807,160400,48703133700,51200,51200,51200,51200,0
|
|
20230807,160300,48703133700,51200,51200,51200,51200,0
|
|
20230807,160200,48703133700,51200,51200,51200,51200,0
|
|
20230807,160100,48703133700,51200,51200,51200,51200,0
|
|
20230807,160000,48703133700,51200,51200,51200,51200,0
|
|
20230807,155900,48703133700,51200,51200,51200,51200,0
|
|
20230807,155800,48703133700,51200,51200,51200,51200,0
|
|
20230807,155700,48703133700,51200,51200,51200,51200,0
|
|
20230807,155600,48703133700,51200,51200,51200,51200,0
|
|
20230807,155500,48703133700,51200,51200,51200,51200,0
|
|
20230807,155400,48703133700,51200,51200,51200,51200,0
|
|
20230807,155300,48703133700,51200,51200,51200,51200,121736
|
|
20230807,155200,48703133700,51200,51200,51200,51200,0
|
|
20230807,155100,48703133700,51200,51200,51200,51200,0
|
|
20230807,155000,48703133700,51200,51200,51200,51200,0
|
|
20230807,154900,48703133700,51200,51200,51200,51200,0
|
|
20230807,154800,48703133700,51200,51200,51200,51200,0
|
|
20230807,154700,48703133700,51200,51200,51200,51200,0
|
|
20230807,154600,48703133700,51200,51200,51200,51200,0
|
|
20230807,154500,48703133700,51200,51200,51200,51200,0
|
|
20230807,154400,48703133700,51200,51200,51200,51200,0
|
|
20230807,154300,48703133700,51200,51200,51200,51200,0
|
|
20230807,154200,48703133700,51200,51200,51200,51200,0
|
|
20230807,154100,48703133700,51200,51200,51200,51200,0
|
|
20230807,154000,48703133700,51200,51200,51200,51200,0
|
|
20230807,153900,48703133700,51200,51200,51200,51200,0
|
|
20230807,153800,48703133700,51200,51200,51200,51200,0
|
|
20230807,153700,48703133700,51200,51200,51200,51200,0
|
|
20230807,153600,48703133700,51200,51200,51200,51200,0
|
|
20230807,153500,48703133700,51200,51200,51200,51200,0
|
|
20230807,153400,48703133700,51200,51200,51200,51200,0
|
|
20230807,153300,48703133700,51200,51200,51200,51200,0
|
|
20230807,153200,48703133700,51200,51200,51200,51200,0
|
|
20230807,153100,48703133700,51200,51200,51200,51200,0
|
|
20230807,153000,48703133700,51200,51200,51200,51200,121736
|
|
20230807,152900,42470250500,51500,51500,51500,51500,0
|
|
20230807,152800,42470250500,51500,51500,51500,51500,0
|
|
20230807,152700,42470250500,51500,51500,51500,51500,0
|
|
20230807,152600,42470250500,51500,51500,51500,51500,0
|
|
20230807,152500,42470250500,51500,51500,51500,51500,0
|
|
20230807,152400,42470250500,51500,51500,51500,51500,0
|
|
20230807,152300,42470250500,51500,51500,51500,51500,0
|
|
20230807,152200,42470250500,51500,51500,51500,51500,0
|
|
20230807,152100,42470250500,51500,51500,51500,51500,0
|
|
20230807,152000,42470250500,51500,51500,51500,51500,0
|
|
20230807,151900,42470250500,51500,51500,51600,51500,1449
|
|
20230807,151800,42395545800,51600,51500,51600,51500,1038
|
|
20230807,151700,42342058400,51500,51600,51700,51500,1680
|
|
20230807,151600,42255349100,51600,51700,51700,51600,1149
|
|
20230807,151500,42196008800,51600,51700,51700,51500,1496
|
|
20230807,151400,42118748600,51700,51500,51700,51500,1055
|
|
20230807,151300,42064298600,51700,51600,51700,51500,2649
|
|
20230807,151200,41927652800,51600,51500,51700,51500,1287
|
|
20230807,151100,41861284000,51500,51600,51700,51500,1407
|
|
20230807,151000,41788702500,51600,51500,51600,51500,1666
|
|
20230807,150900,41702814100,51500,51700,51700,51500,3917
|
|
20230807,150800,41500693800,51700,51700,51700,51600,1268
|
|
20230807,150700,41435184300,51600,51600,51700,51600,985
|
|
20230807,150600,41384310900,51700,51700,51700,51600,1592
|
|
20230807,150500,41302044200,51600,51700,51700,51600,1496
|
|
20230807,150400,41224766100,51700,51600,51700,51600,1060
|
|
20230807,150300,41170000100,51600,51700,51800,51600,3483
|
|
20230807,150200,40989935300,51700,51600,51800,51600,2714
|
|
20230807,150100,40849632800,51600,51800,51800,51600,1676
|
|
20230807,150000,40763011400,51800,51700,51800,51600,3576
|
|
20230807,145900,40578073500,51600,51700,51700,51600,1726
|
|
20230807,145800,40488928900,51700,51700,51700,51600,1372
|
|
20230807,145700,40418054900,51700,51600,51700,51600,3862
|
|
20230807,145600,40218449200,51600,51700,51700,51600,1210
|
|
20230807,145500,40155926400,51600,51600,51700,51600,1837
|
|
20230807,145400,40061042300,51600,51600,51700,51600,1218
|
|
20230807,145300,39998115200,51600,51700,51700,51600,2467
|
|
20230807,145200,39870632400,51600,51700,51700,51600,2728
|
|
20230807,145100,39729677300,51600,51700,51700,51600,1347
|
|
20230807,145000,39660086000,51600,51500,51700,51500,3054
|
|
20230807,144900,39502405100,51500,51700,51700,51500,2723
|
|
20230807,144800,39361837800,51700,51500,51800,51500,4455
|
|
20230807,144700,39131801800,51500,51600,51700,51500,2858
|
|
20230807,144600,38984265500,51600,51600,51700,51500,1606
|
|
20230807,144500,38901373500,51500,51500,51700,51500,2571
|
|
20230807,144400,38768733900,51600,51500,51700,51500,2476
|
|
20230807,144300,38640944400,51500,51500,51600,51500,2525
|
|
20230807,144200,38510743500,51500,51500,51600,51400,1044
|
|
20230807,144100,38456979800,51500,51500,51700,51400,4956
|
|
20230807,144000,38201662100,51400,51400,51500,51400,1760
|
|
20230807,143900,38111077700,51400,51400,51500,51400,1974
|
|
20230807,143800,38009475900,51400,51500,51600,51400,1738
|
|
20230807,143700,37919996300,51500,51500,51600,51400,2088
|
|
20230807,143600,37812487300,51500,51500,51600,51400,1600
|
|
20230807,143500,37730039000,51400,51500,51600,51400,1262
|
|
20230807,143400,37665086800,51400,51400,51600,51400,2037
|
|
20230807,143300,37560120500,51400,51400,51600,51400,2106
|
|
20230807,143200,37451751200,51400,51400,51600,51400,1811
|
|
20230807,143100,37358537800,51500,51400,51500,51400,1091
|
|
20230807,143000,37302387100,51400,51600,51600,51400,2868
|
|
20230807,142900,37154532200,51500,51500,51600,51500,2310
|
|
20230807,142800,37035427600,51400,51500,51500,51400,2129
|
|
20230807,142700,36925804900,51500,51500,51600,51400,4473
|
|
20230807,142600,36695535100,51400,51500,51600,51400,1629
|
|
20230807,142500,36611625200,51600,51500,51600,51400,2509
|
|
20230807,142400,36482379500,51500,51500,51600,51400,1779
|
|
20230807,142300,36390804100,51500,51600,51600,51400,2551
|
|
20230807,142200,36259458800,51500,51600,51600,51500,2723
|
|
20230807,142100,36119056400,51600,51600,51700,51500,4220
|
|
20230807,142000,35901367200,51600,51500,51600,51500,1980
|
|
20230807,141900,35799284500,51600,51600,51600,51400,3328
|
|
20230807,141800,35627774200,51500,51500,51600,51500,1808
|
|
20230807,141700,35534569300,51600,51600,51700,51500,2877
|
|
20230807,141600,35386152100,51700,51600,51700,51500,2683
|
|
20230807,141500,35247726000,51600,51500,51600,51500,1259
|
|
20230807,141400,35182825400,51600,51500,51600,51500,1097
|
|
20230807,141300,35126263500,51600,51500,51600,51500,1580
|
|
20230807,141200,35044800200,51500,51600,51600,51500,1115
|
|
20230807,141100,34987318200,51600,51600,51600,51500,1744
|
|
20230807,141000,34897379400,51500,51600,51600,51500,1824
|
|
20230807,140900,34803324800,51500,51500,51600,51500,1265
|
|
20230807,140800,34738088300,51500,51600,51600,51500,1296
|
|
20230807,140700,34671258300,51600,51500,51600,51500,1192
|
|
20230807,140600,34609806400,51500,51500,51600,51500,1168
|
|
20230807,140500,34549573400,51500,51500,51600,51500,1327
|
|
20230807,140400,34481161900,51500,51600,51700,51500,2892
|
|
20230807,140300,34331961700,51600,51500,51700,51500,1430
|
|
20230807,140200,34258181900,51500,51600,51700,51500,1742
|
|
20230807,140100,34168314900,51600,51600,51700,51500,1877
|
|
20230807,140000,34071428900,51600,51600,51600,51500,1718
|
|
20230807,135900,33982828300,51600,51500,51700,51500,2294
|
|
20230807,135800,33864422000,51500,51500,51600,51500,863
|
|
20230807,135700,33819919100,51600,51600,51600,51500,1986
|
|
20230807,135600,33717509000,51500,51500,51600,51500,1887
|
|
20230807,135500,33620205700,51600,51500,51600,51500,793
|
|
20230807,135400,33579302300,51500,51500,51600,51500,1496
|
|
20230807,135300,33502172100,51500,51500,51600,51500,1071
|
|
20230807,135200,33446947600,51500,51600,51600,51500,2448
|
|
20230807,135100,33320701100,51600,51700,51700,51600,1995
|
|
20230807,135000,33217695300,51700,51600,51700,51600,1401
|
|
20230807,134900,33145317600,51600,51600,51700,51600,1741
|
|
20230807,134800,33055366100,51600,51600,51700,51600,1931
|
|
20230807,134700,32955588600,51700,51600,51700,51600,1120
|
|
20230807,134600,32897731400,51700,51600,51700,51600,1380
|
|
20230807,134500,32826434700,51600,51700,51700,51600,1571
|
|
20230807,134400,32745273300,51700,51600,51700,51500,3932
|
|
20230807,134300,32542274400,51500,51600,51600,51500,2045
|
|
20230807,134200,32436808700,51500,51600,51600,51500,954
|
|
20230807,134100,32387621700,51500,51600,51600,51500,2208
|
|
20230807,134000,32273774500,51500,51600,51600,51500,1900
|
|
20230807,133900,32175850200,51600,51500,51600,51500,1295
|
|
20230807,133800,32109088400,51600,51500,51600,51400,2349
|
|
20230807,133700,31988075500,51500,51400,51500,51400,1206
|
|
20230807,133600,31926024200,51500,51400,51500,51300,1530
|
|
20230807,133500,31847384900,51300,51300,51400,51300,665
|
|
20230807,133400,31813239500,51400,51300,51500,51300,1284
|
|
20230807,133300,31747291300,51300,51300,51400,51300,1611
|
|
20230807,133200,31664535600,51400,51400,51400,51300,712
|
|
20230807,133100,31627994600,51300,51500,51500,51300,1060
|
|
20230807,133000,31573510100,51400,51400,51500,51300,851
|
|
20230807,132900,31529751500,51400,51400,51500,51400,1003
|
|
20230807,132800,31478147800,51400,51400,51500,51400,720
|
|
20230807,132700,31441126400,51400,51500,51500,51400,1473
|
|
20230807,132600,31365336400,51500,51400,51500,51400,1070
|
|
20230807,132500,31310304600,51500,51300,51500,51300,1269
|
|
20230807,132400,31245103300,51400,51400,51500,51300,783
|
|
20230807,132300,31204864200,51400,51400,51500,51400,950
|
|
20230807,132200,31155986100,51400,51500,51500,51400,1259
|
|
20230807,132100,31091210100,51500,51200,51500,51200,3893
|
|
20230807,132000,30891060600,51200,51400,51400,51200,1723
|
|
20230807,131900,30802600500,51400,51300,51400,51200,2268
|
|
20230807,131800,30686257600,51300,51300,51400,51300,1726
|
|
20230807,131700,30597597800,51300,51300,51400,51200,686
|
|
20230807,131600,30562389900,51300,51400,51400,51300,2281
|
|
20230807,131500,30445252700,51300,51300,51400,51300,1326
|
|
20230807,131400,30377174100,51300,51300,51400,51300,1276
|
|
20230807,131300,30311619700,51300,51300,51400,51300,1445
|
|
20230807,131200,30237411900,51300,51300,51400,51300,920
|
|
20230807,131100,30190183100,51300,51300,51400,51300,940
|
|
20230807,131000,30141938900,51300,51300,51400,51300,909
|
|
20230807,130900,30095276100,51300,51400,51400,51300,1018
|
|
20230807,130800,30042991800,51300,51300,51400,51300,1008
|
|
20230807,130700,29991250700,51300,51300,51400,51300,1299
|
|
20230807,130600,29924524400,51300,51400,51400,51300,1140
|
|
20230807,130500,29865962500,51300,51300,51400,51300,1357
|
|
20230807,130400,29796309700,51300,51300,51400,51200,3330
|
|
20230807,130300,29625521800,51200,51300,51400,51200,1059
|
|
20230807,130200,29571216000,51400,51300,51400,51300,1190
|
|
20230807,130100,29510099100,51400,51300,51400,51200,1418
|
|
20230807,130000,29437314200,51300,51400,51400,51300,1081
|
|
20230807,125900,29381809300,51300,51300,51400,51300,1497
|
|
20230807,125800,29304933900,51300,51300,51400,51300,604
|
|
20230807,125700,29273934800,51300,51300,51400,51300,1062
|
|
20230807,125600,29219444000,51300,51300,51400,51300,932
|
|
20230807,125500,29171584200,51300,51300,51400,51300,1316
|
|
20230807,125400,29104008200,51300,51400,51400,51300,740
|
|
20230807,125300,29066020100,51300,51300,51400,51300,567
|
|
20230807,125200,29036923100,51300,51400,51400,51300,1558
|
|
20230807,125100,28956915900,51300,51400,51500,51300,1432
|
|
20230807,125000,28883371100,51400,51300,51500,51300,2963
|
|
20230807,124900,28731090900,51400,51300,51400,51300,1365
|
|
20230807,124800,28660981700,51400,51300,51400,51300,1357
|
|
20230807,124700,28591279800,51300,51300,51400,51300,1099
|
|
20230807,124600,28534859200,51300,51300,51400,51300,1130
|
|
20230807,124500,28476800500,51300,51300,51400,51300,1001
|
|
20230807,124400,28425411000,51400,51400,51400,51300,616
|
|
20230807,124300,28393774200,51300,51300,51400,51300,5121
|
|
20230807,124200,28131024900,51300,51300,51400,51300,2311
|
|
20230807,124100,28012419200,51300,51400,51400,51300,879
|
|
20230807,124000,27967287300,51300,51300,51400,51300,1019
|
|
20230807,123900,27914985000,51400,51300,51400,51300,1465
|
|
20230807,123800,27839752200,51400,51300,51400,51300,848
|
|
20230807,123700,27796206900,51300,51300,51400,51300,788
|
|
20230807,123600,27755753000,51400,51300,51400,51300,1195
|
|
20230807,123500,27694374200,51400,51300,51400,51300,1062
|
|
20230807,123400,27639865100,51300,51300,51400,51300,1122
|
|
20230807,123300,27582240000,51300,51400,51400,51300,787
|
|
20230807,123200,27541820500,51300,51300,51400,51300,712
|
|
20230807,123100,27505276600,51400,51300,51400,51300,1098
|
|
20230807,123000,27448903000,51400,51300,51400,51300,659
|
|
20230807,122900,27415068800,51300,51300,51400,51300,1404
|
|
20230807,122800,27342980400,51400,51400,51400,51300,894
|
|
20230807,122700,27297053200,51400,51400,51500,51400,3442
|
|
20230807,122600,27120023100,51400,51300,51500,51300,871
|
|
20230807,122500,27075230200,51300,51400,51500,51300,2286
|
|
20230807,122400,26957621900,51500,51400,51500,51400,975
|
|
20230807,122300,26907466800,51400,51400,51500,51400,910
|
|
20230807,122200,26860659100,51500,51500,51500,51400,986
|
|
20230807,122100,26809939000,51400,51500,51500,51400,2286
|
|
20230807,122000,26692398300,51500,51500,51500,51400,832
|
|
20230807,121900,26649602900,51400,51400,51500,51400,903
|
|
20230807,121800,26603166100,51400,51400,51500,51400,1077
|
|
20230807,121700,26547755000,51500,51500,51500,51400,1528
|
|
20230807,121600,26469176100,51400,51500,51500,51400,789
|
|
20230807,121500,26428567200,51500,51500,51500,51400,1529
|
|
20230807,121400,26349899700,51400,51400,51500,51400,956
|
|
20230807,121300,26300716000,51500,51400,51500,51300,5622
|
|
20230807,121200,26011697100,51500,51400,51500,51400,1298
|
|
20230807,121100,25944913900,51400,51500,51500,51400,1397
|
|
20230807,121000,25873012000,51500,51400,51500,51400,905
|
|
20230807,120900,25826464600,51500,51400,51500,51400,1958
|
|
20230807,120800,25725759500,51400,51400,51500,51400,971
|
|
20230807,120700,25675810500,51400,51500,51500,51400,1033
|
|
20230807,120600,25622687500,51500,51400,51500,51400,946
|
|
20230807,120500,25574031200,51400,51500,51500,51400,1066
|
|
20230807,120400,25519191100,51400,51400,51500,51400,1127
|
|
20230807,120300,25461230900,51400,51400,51500,51400,904
|
|
20230807,120200,25414735000,51500,51500,51600,51400,1223
|
|
20230807,120100,25351725400,51500,51500,51600,51500,1450
|
|
20230807,120000,25277019300,51500,51500,51600,51500,1196
|
|
20230807,115900,25215337900,51500,51600,51600,51500,995
|
|
20230807,115800,25164041400,51600,51500,51600,51500,1105
|
|
20230807,115700,25107084100,51500,51600,51600,51500,834
|
|
20230807,115600,25064088000,51500,51600,51600,51500,719
|
|
20230807,115500,25027045800,51500,51500,51600,51500,1581
|
|
20230807,115400,24945573400,51500,51500,51600,51500,841
|
|
20230807,115300,24902222000,51600,51500,51600,51500,1298
|
|
20230807,115200,24835320800,51500,51500,51600,51500,1076
|
|
20230807,115100,24779875200,51500,51500,51600,51500,879
|
|
20230807,115000,24734561900,51500,51500,51600,51500,601
|
|
20230807,114900,24703600700,51500,51500,51600,51500,1351
|
|
20230807,114800,24633941300,51500,51500,51600,51500,665
|
|
20230807,114700,24599662600,51500,51500,51600,51500,857
|
|
20230807,114600,24555503700,51600,51500,51600,51500,771
|
|
20230807,114500,24515757300,51500,51600,51600,51500,1135
|
|
20230807,114400,24457275000,51600,51600,51600,51500,1150
|
|
20230807,114300,24398007500,51500,51500,51600,51500,371
|
|
20230807,114200,24378889300,51600,51500,51600,51500,1435
|
|
20230807,114100,24304917900,51500,51500,51600,51500,1352
|
|
20230807,114000,24235257600,51500,51600,51600,51500,729
|
|
20230807,113900,24197693400,51500,51500,51600,51500,866
|
|
20230807,113800,24153062200,51500,51500,51600,51500,1062
|
|
20230807,113700,24098337500,51500,51500,51600,51500,832
|
|
20230807,113600,24055441900,51500,51500,51600,51500,817
|
|
20230807,113500,24013343100,51600,51500,51600,51500,819
|
|
20230807,113400,23971119300,51500,51500,51600,51500,960
|
|
20230807,113300,23921632000,51600,51500,51600,51400,1867
|
|
20230807,113200,23825453800,51500,51500,51600,51500,397
|
|
20230807,113100,23804992200,51500,51700,51700,51500,4091
|
|
20230807,113000,23593742800,51600,51500,51700,51500,2014
|
|
20230807,112900,23489829700,51500,51400,51600,51400,1737
|
|
20230807,112800,23400361000,51400,51500,51500,51400,924
|
|
20230807,112700,23352839600,51500,51400,51500,51400,2017
|
|
20230807,112600,23249017900,51400,51400,51500,51400,807
|
|
20230807,112500,23207511700,51400,51400,51500,51400,889
|
|
20230807,112400,23161773000,51400,51400,51500,51400,824
|
|
20230807,112300,23119408400,51400,51500,51500,51400,1096
|
|
20230807,112200,23063005300,51500,51400,51500,51400,958
|
|
20230807,112100,23013741400,51400,51400,51500,51400,1392
|
|
20230807,112000,22942164600,51400,51400,51500,51400,1468
|
|
20230807,111900,22866648800,51400,51400,51500,51400,853
|
|
20230807,111800,22822774800,51400,51400,51500,51400,693
|
|
20230807,111700,22787131200,51400,51500,51500,51400,820
|
|
20230807,111600,22744961100,51400,51500,51500,51400,1196
|
|
20230807,111500,22683429600,51400,51400,51500,51400,733
|
|
20230807,111400,22645734600,51500,51600,51600,51400,1481
|
|
20230807,111300,22569523300,51500,51500,51600,51500,2198
|
|
20230807,111200,22456272900,51500,51500,51600,51500,2043
|
|
20230807,111100,22351009700,51500,51500,51600,51500,1566
|
|
20230807,111000,22270336300,51500,51500,51600,51500,928
|
|
20230807,110900,22222504800,51600,51600,51600,51500,700
|
|
20230807,110800,22186423900,51500,51500,51600,51500,930
|
|
20230807,110700,22138494100,51500,51500,51600,51500,1384
|
|
20230807,110600,22067106800,51500,51600,51700,51500,2256
|
|
20230807,110500,21950676800,51600,51600,51700,51600,1008
|
|
20230807,110400,21898615100,51600,51700,51800,51600,1109
|
|
20230807,110300,21841275600,51700,51700,51800,51600,2814
|
|
20230807,110200,21695794000,51600,51700,51700,51600,2290
|
|
20230807,110100,21577478000,51600,51700,51700,51600,564
|
|
20230807,110000,21548352900,51600,51600,51700,51600,1598
|
|
20230807,105900,21465790800,51600,51600,51700,51600,1139
|
|
20230807,105800,21406986700,51600,51600,51700,51600,1015
|
|
20230807,105700,21354563000,51600,51500,51700,51500,1587
|
|
20230807,105600,21272652400,51500,51600,51600,51500,711
|
|
20230807,105500,21236006600,51600,51500,51700,51500,4179
|
|
20230807,105400,21020272100,51600,51700,51900,51500,4247
|
|
20230807,105300,20800763700,51600,51600,51700,51600,916
|
|
20230807,105200,20753439800,51600,51700,51700,51600,1171
|
|
20230807,105100,20692965200,51600,51600,51700,51500,2306
|
|
20230807,105000,20573948000,51600,51700,51900,51600,7383
|
|
20230807,104900,20192023600,51700,51700,51800,51600,2800
|
|
20230807,104800,20047178100,51700,51600,51700,51600,605
|
|
20230807,104700,20015920600,51700,51700,51700,51600,1158
|
|
20230807,104600,19956120500,51600,51600,51700,51600,534
|
|
20230807,104500,19928536600,51700,51500,51800,51500,7248
|
|
20230807,104400,19554104600,51600,51600,51700,51500,2908
|
|
20230807,104300,19404134400,51600,51700,51800,51600,9347
|
|
20230807,104200,18921240300,51700,51700,51800,51700,1489
|
|
20230807,104100,18844216500,51700,51800,51800,51700,595
|
|
20230807,104000,18813426900,51800,51700,51900,51700,1453
|
|
20230807,103900,18738184900,51700,51800,51900,51700,715
|
|
20230807,103800,18701162700,51700,51800,52000,51700,15323
|
|
20230807,103700,17905864500,51700,51700,51800,51700,3835
|
|
20230807,103600,17707256700,51700,51800,51800,51700,407
|
|
20230807,103500,17686213900,51700,51700,51800,51700,1511
|
|
20230807,103400,17608043100,51700,51800,51800,51700,695
|
|
20230807,103300,17572079700,51800,51800,51900,51700,5179
|
|
20230807,103200,17303832000,51700,51700,51800,51700,4518
|
|
20230807,103100,17070194400,51700,51700,51800,51700,1145
|
|
20230807,103000,17010968100,51700,51600,51800,51600,3251
|
|
20230807,102900,16842880100,51700,51600,51700,51600,1255
|
|
20230807,102800,16778071700,51700,51600,51700,51600,1210
|
|
20230807,102700,16715582900,51700,51600,51700,51600,1836
|
|
20230807,102600,16620778400,51600,51600,51700,51600,2205
|
|
20230807,102500,16506914300,51700,51700,51800,51600,4911
|
|
20230807,102400,16253150800,51700,51700,51800,51700,937
|
|
20230807,102300,16204693800,51700,51700,51800,51700,1500
|
|
20230807,102200,16127088800,51700,51700,51800,51700,2125
|
|
20230807,102100,16017172000,51700,51700,51800,51700,2667
|
|
20230807,102000,15879226800,51700,51700,51800,51600,3421
|
|
20230807,101900,15702343500,51700,51700,51700,51600,1234
|
|
20230807,101800,15638592900,51600,51600,51700,51600,1874
|
|
20230807,101700,15541830300,51600,51700,51700,51600,3588
|
|
20230807,101600,15356593400,51700,51400,51700,51400,5136
|
|
20230807,101500,15091834700,51400,51500,51600,51400,1295
|
|
20230807,101400,15025171900,51600,51400,51600,51300,3644
|
|
20230807,101300,14837763800,51300,51300,51400,51300,929
|
|
20230807,101200,14790050500,51300,51400,51400,51300,591
|
|
20230807,101100,14759707200,51400,51300,51400,51300,2031
|
|
20230807,101000,14655469400,51400,51300,51400,51300,2152
|
|
20230807,100900,14544993000,51400,51400,51400,51300,2654
|
|
20230807,100800,14408764700,51300,51300,51400,51300,2025
|
|
20230807,100700,14304830700,51300,51300,51400,51300,1456
|
|
20230807,100600,14230039300,51300,51500,51600,51300,4469
|
|
20230807,100500,14000063000,51600,51400,51600,51300,8101
|
|
20230807,100400,13583343900,51300,51400,51400,51300,1840
|
|
20230807,100300,13488833200,51300,51300,51400,51300,606
|
|
20230807,100200,13457721100,51400,51300,51400,51300,1449
|
|
20230807,100100,13383290700,51400,51300,51400,51300,2565
|
|
20230807,100000,13251500500,51300,51400,51500,51300,3282
|
|
20230807,095900,13082820800,51400,51500,51500,51300,3985
|
|
20230807,095800,12878129500,51400,51200,51500,51200,5341
|
|
20230807,095700,12603928700,51200,51200,51300,51200,976
|
|
20230807,095600,12553928400,51200,51200,51300,51200,987
|
|
20230807,095500,12503382800,51200,51200,51200,51100,1626
|
|
20230807,095400,12420141900,51200,51100,51200,51100,1181
|
|
20230807,095300,12359747000,51100,51100,51300,51100,5743
|
|
20230807,095200,12066065600,51100,51200,51300,51100,1636
|
|
20230807,095100,11982324000,51300,51200,51300,51100,4447
|
|
20230807,095000,11754624100,51300,51300,51400,51200,859
|
|
20230807,094900,11710563500,51300,51300,51400,51200,3483
|
|
20230807,094800,11532066100,51200,51300,51300,51200,4595
|
|
20230807,094700,11296678500,51300,51200,51300,51200,2521
|
|
20230807,094600,11167575100,51200,51300,51300,51200,3259
|
|
20230807,094500,11000553600,51300,51400,51500,51300,1291
|
|
20230807,094400,10934232200,51400,51300,51500,51200,6896
|
|
20230807,094300,10580324400,51200,51300,51400,51100,5931
|
|
20230807,094200,10276309300,51300,51200,51400,51100,7007
|
|
20230807,094100,9917301500,51100,51100,51200,51100,3128
|
|
20230807,094000,9757324900,51200,51200,51200,51100,1650
|
|
20230807,093900,9672890200,51200,51100,51300,51100,6702
|
|
20230807,093800,9329651800,51100,51200,51200,51100,3608
|
|
20230807,093700,9145202500,51100,51200,51300,51100,4953
|
|
20230807,093600,8891690400,51200,51300,51300,51200,3102
|
|
20230807,093500,8732764800,51300,51200,51300,51200,2027
|
|
20230807,093400,8628969500,51300,51200,51400,51200,2158
|
|
20230807,093300,8518280700,51200,51300,51400,51200,5265
|
|
20230807,093200,8248071400,51200,51300,51300,51200,4446
|
|
20230807,093100,8020283500,51200,51400,51400,51200,4673
|
|
20230807,093000,7780469200,51300,51400,51400,51300,3002
|
|
20230807,092900,7626359900,51400,51300,51400,51300,2241
|
|
20230807,092800,7511352700,51400,51400,51400,51300,3951
|
|
20230807,092700,7308446300,51500,51400,51500,51400,2965
|
|
20230807,092600,7155949600,51400,51400,51500,51400,2993
|
|
20230807,092500,7002058400,51400,51400,51500,51400,3348
|
|
20230807,092400,6829852500,51400,51700,51700,51400,6215
|
|
20230807,092300,6509502500,51700,51700,51700,51600,3378
|
|
20230807,092200,6335101600,51600,51700,51700,51500,1434
|
|
20230807,092100,6261050300,51600,51600,51700,51600,1158
|
|
20230807,092000,6201272200,51600,51700,51700,51600,1920
|
|
20230807,091900,6102131000,51700,51600,51800,51600,3332
|
|
20230807,091800,5929904100,51700,51600,51700,51600,2005
|
|
20230807,091700,5826306700,51600,51600,51700,51500,559
|
|
20230807,091600,5797470800,51600,51400,51700,51400,4147
|
|
20230807,091500,5583738700,51400,51400,51500,51300,2693
|
|
20230807,091400,5445278600,51400,51500,51600,51400,5329
|
|
20230807,091300,5170796000,51500,51500,51600,51500,598
|
|
20230807,091200,5139948800,51600,51700,51800,51500,2865
|
|
20230807,091100,4992144700,51800,51800,51900,51600,11629
|
|
20230807,091000,4390930200,51800,51500,52000,51500,4772
|
|
20230807,090900,4144291000,51600,51500,51600,51500,175
|
|
20230807,090800,4135276500,51400,51400,51600,51100,22569
|
|
20230807,090700,2977045000,51300,51300,51400,51300,2992
|
|
20230807,090600,2823324800,51300,51400,51500,51300,2157
|
|
20230807,090500,2712555800,51400,51300,51600,51300,7188
|
|
20230807,090400,2342831700,51300,51300,51400,51300,2005
|
|
20230807,090300,2239934600,51300,51400,51500,51300,5623
|
|
20230807,090200,1951011200,51400,51500,51600,51400,7335
|
|
20230807,090100,1573230100,51500,51900,52000,51500,5070
|
|
20230807,090000,1311003200,52000,52000,52100,51900,25214
|