645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194200,2099579850,36500,36500,36500,36500,1203
|
|
20230801,194100,2099579850,36500,36500,36500,36500,0
|
|
20230801,194000,2099579850,36500,36500,36500,36500,0
|
|
20230801,193900,2099579850,36500,36500,36500,36500,0
|
|
20230801,193800,2099579850,36500,36500,36500,36500,0
|
|
20230801,193700,2099579850,36500,36500,36500,36500,0
|
|
20230801,193600,2099579850,36500,36500,36500,36500,0
|
|
20230801,193500,2099579850,36500,36500,36500,36500,0
|
|
20230801,193400,2099579850,36500,36500,36500,36500,0
|
|
20230801,193300,2099579850,36500,36500,36500,36500,0
|
|
20230801,193200,2099579850,36500,36500,36500,36500,0
|
|
20230801,193100,2099579850,36500,36500,36500,36500,0
|
|
20230801,193000,2099579850,36500,36500,36500,36500,0
|
|
20230801,192900,2099579850,36500,36500,36500,36500,0
|
|
20230801,192800,2099579850,36500,36500,36500,36500,0
|
|
20230801,192700,2099579850,36500,36500,36500,36500,0
|
|
20230801,192600,2099579850,36500,36500,36500,36500,0
|
|
20230801,192500,2099579850,36500,36500,36500,36500,0
|
|
20230801,192400,2099579850,36500,36500,36500,36500,0
|
|
20230801,192300,2099579850,36500,36500,36500,36500,0
|
|
20230801,192200,2099579850,36500,36500,36500,36500,0
|
|
20230801,192100,2099579850,36500,36500,36500,36500,0
|
|
20230801,192000,2099579850,36500,36500,36500,36500,0
|
|
20230801,191900,2099579850,36500,36500,36500,36500,0
|
|
20230801,191800,2099579850,36500,36500,36500,36500,0
|
|
20230801,191700,2099579850,36500,36500,36500,36500,0
|
|
20230801,191600,2099579850,36500,36500,36500,36500,0
|
|
20230801,191500,2099579850,36500,36500,36500,36500,0
|
|
20230801,191400,2099579850,36500,36500,36500,36500,0
|
|
20230801,191300,2099579850,36500,36500,36500,36500,0
|
|
20230801,191200,2099579850,36500,36500,36500,36500,1203
|
|
20230801,191100,2099579850,36500,36500,36500,36500,0
|
|
20230801,191000,2099579850,36500,36500,36500,36500,0
|
|
20230801,190900,2099579850,36500,36500,36500,36500,0
|
|
20230801,190800,2099579850,36500,36500,36500,36500,0
|
|
20230801,190700,2099579850,36500,36500,36500,36500,0
|
|
20230801,190600,2099579850,36500,36500,36500,36500,0
|
|
20230801,190500,2099579850,36500,36500,36500,36500,0
|
|
20230801,190400,2099579850,36500,36500,36500,36500,0
|
|
20230801,190300,2099579850,36500,36500,36500,36500,0
|
|
20230801,190200,2099579850,36500,36500,36500,36500,0
|
|
20230801,190100,2099579850,36500,36500,36500,36500,0
|
|
20230801,190000,2099579850,36500,36500,36500,36500,0
|
|
20230801,185900,2099579850,36500,36500,36500,36500,0
|
|
20230801,185800,2099579850,36500,36500,36500,36500,0
|
|
20230801,185700,2099579850,36500,36500,36500,36500,0
|
|
20230801,185600,2099579850,36500,36500,36500,36500,0
|
|
20230801,185500,2099579850,36500,36500,36500,36500,0
|
|
20230801,185400,2099579850,36500,36500,36500,36500,0
|
|
20230801,185300,2099579850,36500,36500,36500,36500,0
|
|
20230801,185200,2099579850,36500,36500,36500,36500,0
|
|
20230801,185100,2099579850,36500,36500,36500,36500,0
|
|
20230801,185000,2099579850,36500,36500,36500,36500,0
|
|
20230801,184900,2099579850,36500,36500,36500,36500,0
|
|
20230801,184800,2099579850,36500,36500,36500,36500,0
|
|
20230801,184700,2099579850,36500,36500,36500,36500,0
|
|
20230801,184600,2099579850,36500,36500,36500,36500,0
|
|
20230801,184500,2099579850,36500,36500,36500,36500,0
|
|
20230801,184400,2099579850,36500,36500,36500,36500,0
|
|
20230801,184300,2099579850,36500,36500,36500,36500,0
|
|
20230801,184200,2099579850,36500,36500,36500,36500,1203
|
|
20230801,184100,2099579850,36500,36500,36500,36500,0
|
|
20230801,184000,2099579850,36500,36500,36500,36500,0
|
|
20230801,183900,2099579850,36500,36500,36500,36500,0
|
|
20230801,183800,2099579850,36500,36500,36500,36500,0
|
|
20230801,183700,2099579850,36500,36500,36500,36500,0
|
|
20230801,183600,2099579850,36500,36500,36500,36500,0
|
|
20230801,183500,2099579850,36500,36500,36500,36500,0
|
|
20230801,183400,2099579850,36500,36500,36500,36500,0
|
|
20230801,183300,2099579850,36500,36500,36500,36500,0
|
|
20230801,183200,2099579850,36500,36500,36500,36500,0
|
|
20230801,183100,2099579850,36500,36500,36500,36500,0
|
|
20230801,183000,2099579850,36500,36500,36500,36500,0
|
|
20230801,182900,2099579850,36500,36500,36500,36500,0
|
|
20230801,182800,2099579850,36500,36500,36500,36500,0
|
|
20230801,182700,2099579850,36500,36500,36500,36500,0
|
|
20230801,182600,2099579850,36500,36500,36500,36500,0
|
|
20230801,182500,2099579850,36500,36500,36500,36500,0
|
|
20230801,182400,2099579850,36500,36500,36500,36500,0
|
|
20230801,182300,2099579850,36500,36500,36500,36500,0
|
|
20230801,182200,2099579850,36500,36500,36500,36500,0
|
|
20230801,182100,2099579850,36500,36500,36500,36500,0
|
|
20230801,182000,2099579850,36500,36500,36500,36500,0
|
|
20230801,181900,2099579850,36500,36500,36500,36500,0
|
|
20230801,181800,2099579850,36500,36500,36500,36500,0
|
|
20230801,181700,2099579850,36500,36500,36500,36500,0
|
|
20230801,181600,2099579850,36500,36500,36500,36500,0
|
|
20230801,181500,2099579850,36500,36500,36500,36500,0
|
|
20230801,181400,2099579850,36500,36500,36500,36500,0
|
|
20230801,181300,2099579850,36500,36500,36500,36500,0
|
|
20230801,181200,2099579850,36500,36500,36500,36500,1203
|
|
20230801,181100,2099579850,36500,36500,36500,36500,0
|
|
20230801,181000,2099579850,36500,36500,36500,36500,0
|
|
20230801,180900,2099579850,36500,36500,36500,36500,0
|
|
20230801,180800,2099579850,36500,36500,36500,36500,0
|
|
20230801,180700,2099579850,36500,36500,36500,36500,0
|
|
20230801,180600,2099579850,36500,36500,36500,36500,0
|
|
20230801,180500,2099579850,36500,36500,36500,36500,0
|
|
20230801,180400,2099579850,36500,36500,36500,36500,0
|
|
20230801,180300,2099579850,36500,36500,36500,36500,0
|
|
20230801,180200,2099579850,36500,36500,36500,36500,0
|
|
20230801,180100,2099579850,36500,36500,36500,36500,0
|
|
20230801,180000,2099579850,36500,36500,36500,36500,0
|
|
20230801,175900,2099579850,36500,36500,36500,36500,0
|
|
20230801,175800,2099579850,36500,36500,36500,36500,0
|
|
20230801,175700,2099579850,36500,36500,36500,36500,0
|
|
20230801,175600,2099579850,36500,36500,36500,36500,0
|
|
20230801,175500,2099579850,36500,36500,36500,36500,0
|
|
20230801,175400,2099579850,36500,36500,36500,36500,0
|
|
20230801,175300,2099579850,36500,36500,36500,36500,0
|
|
20230801,175200,2099579850,36500,36500,36500,36500,0
|
|
20230801,175100,2099579850,36500,36500,36500,36500,0
|
|
20230801,175000,2099579850,36500,36500,36500,36500,0
|
|
20230801,174900,2099579850,36500,36500,36500,36500,0
|
|
20230801,174800,2099579850,36500,36500,36500,36500,0
|
|
20230801,174700,2099579850,36500,36500,36500,36500,0
|
|
20230801,174600,2099579850,36500,36500,36500,36500,0
|
|
20230801,174500,2099579850,36500,36500,36500,36500,0
|
|
20230801,174400,2099579850,36500,36500,36500,36500,0
|
|
20230801,174300,2099579850,36500,36500,36500,36500,0
|
|
20230801,174200,2099579850,36500,36500,36500,36500,1203
|
|
20230801,174100,2099579850,36500,36500,36500,36500,0
|
|
20230801,174000,2099579850,36500,36500,36500,36500,0
|
|
20230801,173900,2099579850,36500,36500,36500,36500,0
|
|
20230801,173800,2099579850,36500,36500,36500,36500,0
|
|
20230801,173700,2099579850,36500,36500,36500,36500,0
|
|
20230801,173600,2099579850,36500,36500,36500,36500,0
|
|
20230801,173500,2099579850,36500,36500,36500,36500,0
|
|
20230801,173400,2099579850,36500,36500,36500,36500,0
|
|
20230801,173300,2099579850,36500,36500,36500,36500,0
|
|
20230801,173200,2099579850,36500,36500,36500,36500,0
|
|
20230801,173100,2099579850,36500,36500,36500,36500,0
|
|
20230801,173000,2099579850,36500,36500,36500,36500,0
|
|
20230801,172900,2099579850,36500,36500,36500,36500,0
|
|
20230801,172800,2099579850,36500,36500,36500,36500,0
|
|
20230801,172700,2099579850,36500,36500,36500,36500,0
|
|
20230801,172600,2099579850,36500,36500,36500,36500,0
|
|
20230801,172500,2099579850,36500,36500,36500,36500,0
|
|
20230801,172400,2099579850,36500,36500,36500,36500,0
|
|
20230801,172300,2099579850,36500,36500,36500,36500,0
|
|
20230801,172200,2099579850,36500,36500,36500,36500,0
|
|
20230801,172100,2099579850,36500,36500,36500,36500,0
|
|
20230801,172000,2099579850,36500,36500,36500,36500,0
|
|
20230801,171900,2099579850,36500,36500,36500,36500,0
|
|
20230801,171800,2099579850,36500,36500,36500,36500,0
|
|
20230801,171700,2099579850,36500,36500,36500,36500,0
|
|
20230801,171600,2099579850,36500,36500,36500,36500,0
|
|
20230801,171500,2099579850,36500,36500,36500,36500,0
|
|
20230801,171400,2099579850,36500,36500,36500,36500,0
|
|
20230801,171300,2099579850,36500,36500,36500,36500,0
|
|
20230801,171200,2099579850,36500,36500,36500,36500,1203
|
|
20230801,171100,2099579850,36500,36500,36500,36500,0
|
|
20230801,171000,2099579850,36500,36500,36500,36500,0
|
|
20230801,170900,2099579850,36500,36500,36500,36500,0
|
|
20230801,170800,2099579850,36500,36500,36500,36500,0
|
|
20230801,170700,2099579850,36500,36500,36500,36500,0
|
|
20230801,170600,2099579850,36500,36500,36500,36500,0
|
|
20230801,170500,2099579850,36500,36500,36500,36500,0
|
|
20230801,170400,2099579850,36500,36500,36500,36500,0
|
|
20230801,170300,2099579850,36500,36500,36500,36500,0
|
|
20230801,170200,2099579850,36500,36500,36500,36500,0
|
|
20230801,170100,2099579850,36500,36500,36500,36500,0
|
|
20230801,170000,2099579850,36500,36500,36500,36500,0
|
|
20230801,165900,2099579850,36500,36500,36500,36500,0
|
|
20230801,165800,2099579850,36500,36500,36500,36500,0
|
|
20230801,165700,2099579850,36500,36500,36500,36500,0
|
|
20230801,165600,2099579850,36500,36500,36500,36500,0
|
|
20230801,165500,2099579850,36500,36500,36500,36500,0
|
|
20230801,165400,2099579850,36500,36500,36500,36500,0
|
|
20230801,165300,2099579850,36500,36500,36500,36500,0
|
|
20230801,165200,2099579850,36500,36500,36500,36500,0
|
|
20230801,165100,2099579850,36500,36500,36500,36500,0
|
|
20230801,165000,2099579850,36500,36500,36500,36500,0
|
|
20230801,164900,2099579850,36500,36500,36500,36500,0
|
|
20230801,164800,2099579850,36500,36500,36500,36500,0
|
|
20230801,164700,2099579850,36500,36500,36500,36500,0
|
|
20230801,164600,2099579850,36500,36500,36500,36500,0
|
|
20230801,164500,2099579850,36500,36500,36500,36500,0
|
|
20230801,164400,2099579850,36500,36500,36500,36500,0
|
|
20230801,164300,2099579850,36500,36500,36500,36500,0
|
|
20230801,164200,2099579850,36500,36500,36500,36500,1203
|
|
20230801,164100,2099579850,36500,36500,36500,36500,0
|
|
20230801,164000,2099579850,36500,36500,36500,36500,0
|
|
20230801,163900,2099579850,36500,36500,36500,36500,0
|
|
20230801,163800,2099579850,36500,36500,36500,36500,0
|
|
20230801,163700,2099579850,36500,36500,36500,36500,0
|
|
20230801,163600,2099579850,36500,36500,36500,36500,0
|
|
20230801,163500,2099579850,36500,36500,36500,36500,0
|
|
20230801,163400,2099579850,36500,36500,36500,36500,0
|
|
20230801,163300,2099579850,36500,36500,36500,36500,0
|
|
20230801,163200,2099579850,36500,36500,36500,36500,0
|
|
20230801,163100,2099579850,36500,36500,36500,36500,0
|
|
20230801,163000,2099579850,36500,36500,36500,36500,0
|
|
20230801,162900,2099579850,36500,36500,36500,36500,0
|
|
20230801,162800,2099579850,36500,36500,36500,36500,0
|
|
20230801,162700,2099579850,36500,36500,36500,36500,0
|
|
20230801,162600,2099579850,36500,36500,36500,36500,0
|
|
20230801,162500,2099579850,36500,36500,36500,36500,0
|
|
20230801,162400,2099579850,36500,36500,36500,36500,0
|
|
20230801,162300,2099579850,36500,36500,36500,36500,0
|
|
20230801,162200,2099579850,36500,36500,36500,36500,0
|
|
20230801,162100,2099579850,36500,36500,36500,36500,0
|
|
20230801,162000,2099579850,36500,36500,36500,36500,0
|
|
20230801,161900,2099579850,36500,36500,36500,36500,0
|
|
20230801,161800,2099579850,36500,36500,36500,36500,0
|
|
20230801,161700,2099579850,36500,36500,36500,36500,0
|
|
20230801,161600,2099579850,36500,36500,36500,36500,0
|
|
20230801,161500,2099579850,36500,36500,36500,36500,0
|
|
20230801,161400,2099579850,36500,36500,36500,36500,0
|
|
20230801,161300,2099579850,36500,36500,36500,36500,0
|
|
20230801,161200,2099579850,36500,36500,36500,36500,1203
|
|
20230801,161100,2099579850,36500,36500,36500,36500,0
|
|
20230801,161000,2099579850,36500,36500,36500,36500,0
|
|
20230801,160900,2099579850,36500,36500,36500,36500,0
|
|
20230801,160800,2099579850,36500,36500,36500,36500,0
|
|
20230801,160700,2099579850,36500,36500,36500,36500,0
|
|
20230801,160600,2099579850,36500,36500,36500,36500,0
|
|
20230801,160500,2099579850,36500,36500,36500,36500,0
|
|
20230801,160400,2099579850,36500,36500,36500,36500,0
|
|
20230801,160300,2099579850,36500,36500,36500,36500,0
|
|
20230801,160200,2099579850,36500,36500,36500,36500,0
|
|
20230801,160100,2099579850,36500,36500,36500,36500,0
|
|
20230801,160000,2099579850,36500,36500,36500,36500,0
|
|
20230801,155900,2099579850,36500,36500,36500,36500,0
|
|
20230801,155800,2099579850,36500,36500,36500,36500,0
|
|
20230801,155700,2099579850,36500,36500,36500,36500,0
|
|
20230801,155600,2099579850,36500,36500,36500,36500,0
|
|
20230801,155500,2099579850,36500,36500,36500,36500,0
|
|
20230801,155400,2099579850,36500,36500,36500,36500,0
|
|
20230801,155300,2099579850,36500,36500,36500,36500,0
|
|
20230801,155200,2099579850,36500,36500,36500,36500,0
|
|
20230801,155100,2099579850,36500,36500,36500,36500,0
|
|
20230801,155000,2099579850,36500,36500,36500,36500,0
|
|
20230801,154900,2099579850,36500,36500,36500,36500,0
|
|
20230801,154800,2099579850,36500,36500,36500,36500,0
|
|
20230801,154700,2099579850,36500,36500,36500,36500,0
|
|
20230801,154600,2099579850,36500,36500,36500,36500,0
|
|
20230801,154500,2099579850,36500,36500,36500,36500,0
|
|
20230801,154400,2099579850,36500,36500,36500,36500,0
|
|
20230801,154300,2099579850,36500,36500,36500,36500,0
|
|
20230801,154200,2099579850,36500,36500,36500,36500,1203
|
|
20230801,154100,2099579850,36500,36500,36500,36500,0
|
|
20230801,154000,2099579850,36500,36500,36500,36500,0
|
|
20230801,153900,2099579850,36500,36500,36500,36500,0
|
|
20230801,153800,2099579850,36500,36500,36500,36500,0
|
|
20230801,153700,2099579850,36500,36500,36500,36500,0
|
|
20230801,153600,2099579850,36500,36500,36500,36500,0
|
|
20230801,153500,2099579850,36500,36500,36500,36500,0
|
|
20230801,153400,2099579850,36500,36500,36500,36500,0
|
|
20230801,153300,2099579850,36500,36500,36500,36500,0
|
|
20230801,153200,2099579850,36500,36500,36500,36500,0
|
|
20230801,153100,2099579850,36500,36500,36500,36500,0
|
|
20230801,153000,2099579850,36500,36500,36500,36500,1203
|
|
20230801,152900,2055670350,36600,36600,36600,36600,0
|
|
20230801,152800,2055670350,36600,36600,36600,36600,0
|
|
20230801,152700,2055670350,36600,36600,36600,36600,0
|
|
20230801,152600,2055670350,36600,36600,36600,36600,0
|
|
20230801,152500,2055670350,36600,36600,36600,36600,0
|
|
20230801,152400,2055670350,36600,36600,36600,36600,0
|
|
20230801,152300,2055670350,36600,36600,36600,36600,0
|
|
20230801,152200,2055670350,36600,36600,36600,36600,0
|
|
20230801,152100,2055670350,36600,36600,36600,36600,0
|
|
20230801,152000,2055670350,36600,36600,36600,36600,0
|
|
20230801,151900,2055670350,36600,36550,36600,36550,431
|
|
20230801,151800,2039895850,36550,36550,36550,36550,212
|
|
20230801,151700,2032147250,36550,36550,36550,36550,4
|
|
20230801,151600,2032001050,36550,36550,36550,36550,0
|
|
20230801,151500,2032001050,36550,36550,36550,36550,1
|
|
20230801,151400,2031964500,36550,36550,36550,36550,0
|
|
20230801,151300,2031964500,36550,36550,36550,36550,0
|
|
20230801,151200,2031964500,36550,36550,36550,36550,44
|
|
20230801,151100,2030356300,36550,36550,36550,36550,258
|
|
20230801,151000,2020926400,36600,36600,36600,36600,11
|
|
20230801,150900,2020523800,36550,36550,36550,36550,105
|
|
20230801,150800,2016686050,36550,36500,36550,36500,2350
|
|
20230801,150700,1930798350,36550,36550,36550,36550,174
|
|
20230801,150600,1924438650,36550,36500,36550,36500,529
|
|
20230801,150500,1905124900,36550,36550,36550,36550,163
|
|
20230801,150400,1899167250,36550,36500,36550,36500,53
|
|
20230801,150300,1897230150,36500,36500,36500,36500,0
|
|
20230801,150200,1897230150,36500,36500,36500,36500,0
|
|
20230801,150100,1897230150,36500,36500,36550,36500,270
|
|
20230801,150000,1887372350,36550,36500,36550,36500,282
|
|
20230801,145900,1877076050,36500,36500,36500,36500,0
|
|
20230801,145800,1877076050,36500,36500,36500,36500,1
|
|
20230801,145700,1877039550,36500,36500,36500,36500,2
|
|
20230801,145600,1876966550,36500,36500,36500,36500,0
|
|
20230801,145500,1876966550,36500,36500,36500,36500,0
|
|
20230801,145400,1876966550,36500,36500,36500,36500,4
|
|
20230801,145300,1876820550,36500,36500,36500,36500,1
|
|
20230801,145200,1876784050,36500,36500,36500,36500,11
|
|
20230801,145100,1876382550,36550,36500,36550,36500,265
|
|
20230801,145000,1866707400,36500,36500,36500,36500,1
|
|
20230801,144900,1866670900,36550,36550,36550,36550,0
|
|
20230801,144800,1866670900,36550,36500,36550,36500,52
|
|
20230801,144700,1864772500,36550,36550,36550,36550,0
|
|
20230801,144600,1864772500,36550,36550,36550,36550,28
|
|
20230801,144500,1863749100,36550,36550,36550,36550,1
|
|
20230801,144400,1863712550,36500,36500,36500,36500,1
|
|
20230801,144300,1863676050,36550,36550,36550,36550,0
|
|
20230801,144200,1863676050,36550,36550,36550,36550,9
|
|
20230801,144100,1863347100,36500,36500,36500,36500,0
|
|
20230801,144000,1863347100,36500,36500,36500,36500,0
|
|
20230801,143900,1863347100,36500,36500,36500,36500,0
|
|
20230801,143800,1863347100,36500,36500,36500,36500,0
|
|
20230801,143700,1863347100,36500,36500,36500,36500,107
|
|
20230801,143600,1859441600,36550,36550,36550,36550,85
|
|
20230801,143500,1856334850,36550,36550,36550,36550,0
|
|
20230801,143400,1856334850,36550,36550,36550,36550,0
|
|
20230801,143300,1856334850,36550,36550,36550,36550,8
|
|
20230801,143200,1856042450,36550,36550,36550,36550,47
|
|
20230801,143100,1854324600,36550,36550,36550,36550,118
|
|
20230801,143000,1850011700,36550,36500,36550,36500,140
|
|
20230801,142900,1844894750,36550,36550,36550,36550,0
|
|
20230801,142800,1844894750,36550,36550,36550,36550,4134
|
|
20230801,142700,1693797050,36550,36500,36550,36500,11
|
|
20230801,142600,1693395050,36550,36550,36550,36550,0
|
|
20230801,142500,1693395050,36550,36550,36550,36550,0
|
|
20230801,142400,1693395050,36550,36550,36550,36550,9
|
|
20230801,142300,1693066100,36500,36500,36500,36500,1
|
|
20230801,142200,1693029600,36500,36500,36500,36500,1200
|
|
20230801,142100,1649229600,36550,36550,36550,36550,0
|
|
20230801,142000,1649229600,36550,36500,36550,36500,117
|
|
20230801,141900,1644953850,36500,36500,36500,36500,0
|
|
20230801,141800,1644953850,36500,36500,36500,36500,0
|
|
20230801,141700,1644953850,36500,36500,36500,36500,2000
|
|
20230801,141600,1571953850,36500,36500,36500,36500,1
|
|
20230801,141500,1571917350,36500,36550,36550,36500,220
|
|
20230801,141400,1563886950,36500,36500,36500,36500,0
|
|
20230801,141300,1563886950,36500,36500,36500,36500,100
|
|
20230801,141200,1560236950,36500,36500,36500,36500,0
|
|
20230801,141100,1560236950,36500,36500,36500,36500,0
|
|
20230801,141000,1560236950,36500,36500,36500,36500,1
|
|
20230801,140900,1560200450,36550,36550,36550,36550,0
|
|
20230801,140800,1560200450,36550,36550,36550,36550,0
|
|
20230801,140700,1560200450,36550,36550,36550,36550,0
|
|
20230801,140600,1560200450,36550,36550,36550,36550,114
|
|
20230801,140500,1556033750,36500,36500,36500,36500,0
|
|
20230801,140400,1556033750,36500,36500,36500,36500,0
|
|
20230801,140300,1556033750,36500,36500,36500,36500,44
|
|
20230801,140200,1554427750,36500,36500,36500,36500,1
|
|
20230801,140100,1554391250,36550,36550,36550,36550,0
|
|
20230801,140000,1554391250,36550,36550,36550,36550,2
|
|
20230801,135900,1554318150,36500,36500,36500,36500,0
|
|
20230801,135800,1554318150,36500,36500,36500,36500,44
|
|
20230801,135700,1552712150,36550,36550,36550,36550,8
|
|
20230801,135600,1552419750,36500,36500,36500,36500,106
|
|
20230801,135500,1548550750,36500,36500,36500,36500,11
|
|
20230801,135400,1548149250,36500,36500,36500,36500,53
|
|
20230801,135300,1546214750,36500,36500,36500,36500,16
|
|
20230801,135200,1545630750,36550,36550,36550,36550,0
|
|
20230801,135100,1545630750,36550,36550,36550,36550,10
|
|
20230801,135000,1545265250,36500,36500,36500,36500,0
|
|
20230801,134900,1545265250,36500,36500,36500,36500,0
|
|
20230801,134800,1545265250,36500,36500,36500,36500,0
|
|
20230801,134700,1545265250,36500,36500,36500,36500,106
|
|
20230801,134600,1541396250,36500,36500,36500,36500,58
|
|
20230801,134500,1539279250,36500,36500,36500,36500,0
|
|
20230801,134400,1539279250,36500,36500,36500,36500,44
|
|
20230801,134300,1537673250,36500,36500,36500,36500,0
|
|
20230801,134200,1537673250,36500,36500,36500,36500,0
|
|
20230801,134100,1537673250,36500,36500,36500,36500,0
|
|
20230801,134000,1537673250,36500,36500,36500,36500,44
|
|
20230801,133900,1536067250,36500,36500,36500,36500,0
|
|
20230801,133800,1536067250,36500,36500,36500,36500,0
|
|
20230801,133700,1536067250,36500,36500,36500,36500,0
|
|
20230801,133600,1536067250,36500,36500,36500,36500,0
|
|
20230801,133500,1536067250,36500,36500,36500,36500,1
|
|
20230801,133400,1536030750,36500,36500,36500,36500,0
|
|
20230801,133300,1536030750,36500,36500,36500,36500,0
|
|
20230801,133200,1536030750,36500,36500,36500,36500,0
|
|
20230801,133100,1536030750,36500,36500,36500,36500,0
|
|
20230801,133000,1536030750,36500,36500,36500,36500,0
|
|
20230801,132900,1536030750,36500,36500,36500,36500,0
|
|
20230801,132800,1536030750,36500,36500,36500,36500,0
|
|
20230801,132700,1536030750,36500,36500,36500,36500,0
|
|
20230801,132600,1536030750,36500,36500,36500,36500,53
|
|
20230801,132500,1534096250,36550,36550,36550,36550,0
|
|
20230801,132400,1534096250,36550,36550,36550,36550,0
|
|
20230801,132300,1534096250,36550,36550,36550,36550,0
|
|
20230801,132200,1534096250,36550,36550,36550,36550,0
|
|
20230801,132100,1534096250,36550,36550,36550,36550,0
|
|
20230801,132000,1534096250,36550,36550,36550,36550,1
|
|
20230801,131900,1534059700,36550,36550,36550,36550,0
|
|
20230801,131800,1534059700,36550,36550,36550,36550,0
|
|
20230801,131700,1534059700,36550,36550,36550,36550,0
|
|
20230801,131600,1534059700,36550,36550,36550,36550,0
|
|
20230801,131500,1534059700,36550,36550,36550,36550,3
|
|
20230801,131400,1533950050,36550,36550,36550,36550,0
|
|
20230801,131300,1533950050,36550,36550,36550,36550,0
|
|
20230801,131200,1533950050,36550,36550,36550,36550,0
|
|
20230801,131100,1533950050,36550,36550,36550,36550,0
|
|
20230801,131000,1533950050,36550,36550,36550,36550,51
|
|
20230801,130900,1532086000,36550,36550,36550,36550,3
|
|
20230801,130800,1531976350,36500,36500,36500,36500,20
|
|
20230801,130700,1531246350,36500,36500,36500,36500,10
|
|
20230801,130600,1530881350,36500,36500,36500,36500,53
|
|
20230801,130500,1528946850,36550,36550,36550,36550,0
|
|
20230801,130400,1528946850,36550,36550,36550,36550,0
|
|
20230801,130300,1528946850,36550,36550,36550,36550,0
|
|
20230801,130200,1528946850,36550,36550,36550,36550,9
|
|
20230801,130100,1528617900,36550,36550,36550,36550,131
|
|
20230801,130000,1523829850,36550,36550,36550,36550,1
|
|
20230801,125900,1523793300,36600,36600,36600,36600,190
|
|
20230801,125800,1516839300,36550,36550,36550,36550,44
|
|
20230801,125700,1515231100,36550,36550,36550,36550,289
|
|
20230801,125600,1504668150,36550,36550,36550,36550,73
|
|
20230801,125500,1502000000,36550,36550,36550,36550,74
|
|
20230801,125400,1499295300,36550,36550,36550,36550,162
|
|
20230801,125300,1493374200,36550,36550,36550,36550,0
|
|
20230801,125200,1493374200,36550,36550,36550,36550,100
|
|
20230801,125100,1489719200,36550,36550,36550,36550,0
|
|
20230801,125000,1489719200,36550,36550,36550,36550,10
|
|
20230801,124900,1489353700,36600,36600,36600,36600,0
|
|
20230801,124800,1489353700,36600,36600,36600,36600,0
|
|
20230801,124700,1489353700,36600,36600,36600,36600,0
|
|
20230801,124600,1489353700,36600,36600,36600,36600,1
|
|
20230801,124500,1489317100,36550,36550,36550,36550,0
|
|
20230801,124400,1489317100,36550,36550,36550,36550,64
|
|
20230801,124300,1486977900,36600,36600,36600,36600,212
|
|
20230801,124200,1479218700,36550,36550,36550,36550,0
|
|
20230801,124100,1479218700,36550,36550,36550,36550,0
|
|
20230801,124000,1479218700,36550,36550,36550,36550,0
|
|
20230801,123900,1479218700,36550,36550,36550,36550,3
|
|
20230801,123800,1479109050,36550,36550,36550,36550,0
|
|
20230801,123700,1479109050,36550,36550,36550,36550,0
|
|
20230801,123600,1479109050,36550,36600,36600,36550,1041
|
|
20230801,123500,1441049900,36550,36550,36550,36550,0
|
|
20230801,123400,1441049900,36550,36550,36550,36550,0
|
|
20230801,123300,1441049900,36550,36550,36550,36550,148
|
|
20230801,123200,1435640500,36550,36550,36550,36550,1
|
|
20230801,123100,1435603950,36550,36550,36550,36550,1
|
|
20230801,123000,1435567400,36550,36550,36550,36550,0
|
|
20230801,122900,1435567400,36550,36550,36550,36550,0
|
|
20230801,122800,1435567400,36550,36600,36600,36550,425
|
|
20230801,122700,1420012450,36550,36550,36550,36550,0
|
|
20230801,122600,1420012450,36550,36550,36550,36550,15
|
|
20230801,122500,1419464200,36550,36550,36550,36550,0
|
|
20230801,122400,1419464200,36550,36550,36550,36550,0
|
|
20230801,122300,1419464200,36550,36550,36550,36550,0
|
|
20230801,122200,1419464200,36550,36550,36550,36550,0
|
|
20230801,122100,1419464200,36550,36550,36550,36550,20
|
|
20230801,122000,1418733200,36550,36550,36550,36550,0
|
|
20230801,121900,1418733200,36550,36550,36550,36550,8
|
|
20230801,121800,1418440800,36550,36550,36550,36550,0
|
|
20230801,121700,1418440800,36550,36550,36550,36550,0
|
|
20230801,121600,1418440800,36550,36550,36550,36550,0
|
|
20230801,121500,1418440800,36550,36550,36550,36550,148
|
|
20230801,121400,1413031400,36600,36600,36600,36600,0
|
|
20230801,121300,1413031400,36600,36600,36600,36600,15
|
|
20230801,121200,1412482400,36600,36600,36600,36600,0
|
|
20230801,121100,1412482400,36600,36600,36600,36600,0
|
|
20230801,121000,1412482400,36600,36600,36600,36600,0
|
|
20230801,120900,1412482400,36600,36600,36600,36600,0
|
|
20230801,120800,1412482400,36600,36600,36600,36600,0
|
|
20230801,120700,1412482400,36600,36600,36600,36600,0
|
|
20230801,120600,1412482400,36600,36600,36600,36600,0
|
|
20230801,120500,1412482400,36600,36600,36600,36600,0
|
|
20230801,120400,1412482400,36600,36600,36600,36600,0
|
|
20230801,120300,1412482400,36600,36600,36600,36600,212
|
|
20230801,120200,1404723200,36550,36550,36550,36550,0
|
|
20230801,120100,1404723200,36550,36550,36550,36550,0
|
|
20230801,120000,1404723200,36550,36550,36550,36550,3
|
|
20230801,115900,1404613550,36550,36550,36550,36550,0
|
|
20230801,115800,1404613550,36550,36550,36550,36550,0
|
|
20230801,115700,1404613550,36550,36550,36550,36550,7
|
|
20230801,115600,1404357700,36550,36550,36550,36550,60
|
|
20230801,115500,1402164700,36600,36600,36600,36600,0
|
|
20230801,115400,1402164700,36600,36600,36600,36600,0
|
|
20230801,115300,1402164700,36600,36600,36600,36600,0
|
|
20230801,115200,1402164700,36600,36600,36600,36600,0
|
|
20230801,115100,1402164700,36600,36600,36600,36600,0
|
|
20230801,115000,1402164700,36600,36600,36600,36600,0
|
|
20230801,114900,1402164700,36600,36600,36600,36600,0
|
|
20230801,114800,1402164700,36600,36600,36600,36600,2
|
|
20230801,114700,1402091500,36600,36600,36600,36600,0
|
|
20230801,114600,1402091500,36600,36600,36600,36600,0
|
|
20230801,114500,1402091500,36600,36600,36600,36600,1
|
|
20230801,114400,1402054900,36550,36550,36550,36550,13
|
|
20230801,114300,1401579750,36550,36550,36550,36550,0
|
|
20230801,114200,1401579750,36550,36550,36550,36550,0
|
|
20230801,114100,1401579750,36550,36550,36550,36550,20
|
|
20230801,114000,1400848750,36550,36550,36550,36550,45
|
|
20230801,113900,1399204000,36550,36550,36550,36550,0
|
|
20230801,113800,1399204000,36550,36550,36550,36550,5499
|
|
20230801,113700,1198215550,36550,36550,36550,36550,314
|
|
20230801,113600,1186738850,36550,36550,36550,36550,10
|
|
20230801,113500,1186373350,36550,36550,36550,36550,0
|
|
20230801,113400,1186373350,36550,36550,36550,36550,0
|
|
20230801,113300,1186373350,36550,36550,36550,36550,0
|
|
20230801,113200,1186373350,36550,36550,36550,36550,0
|
|
20230801,113100,1186373350,36550,36550,36550,36550,43
|
|
20230801,113000,1184801700,36550,36550,36550,36550,0
|
|
20230801,112900,1184801700,36550,36550,36550,36550,1
|
|
20230801,112800,1184765150,36550,36550,36550,36550,0
|
|
20230801,112700,1184765150,36550,36550,36550,36550,0
|
|
20230801,112600,1184765150,36550,36550,36550,36550,127
|
|
20230801,112500,1180123300,36500,36500,36500,36500,0
|
|
20230801,112400,1180123300,36500,36500,36500,36500,50
|
|
20230801,112300,1178298300,36550,36550,36550,36550,30
|
|
20230801,112200,1177201800,36550,36550,36550,36550,0
|
|
20230801,112100,1177201800,36550,36550,36550,36550,42
|
|
20230801,112000,1175666700,36550,36550,36550,36550,84
|
|
20230801,111900,1172596500,36550,36550,36550,36550,0
|
|
20230801,111800,1172596500,36550,36550,36550,36550,30
|
|
20230801,111700,1171500000,36550,36550,36550,36550,0
|
|
20230801,111600,1171500000,36550,36550,36550,36550,0
|
|
20230801,111500,1171500000,36550,36550,36550,36550,1
|
|
20230801,111400,1171463450,36550,36550,36550,36550,0
|
|
20230801,111300,1171463450,36550,36550,36550,36550,3
|
|
20230801,111200,1171353800,36550,36550,36550,36550,0
|
|
20230801,111100,1171353800,36550,36550,36550,36550,42
|
|
20230801,111000,1169818700,36550,36550,36550,36550,42
|
|
20230801,110900,1168283600,36550,36550,36550,36550,0
|
|
20230801,110800,1168283600,36550,36550,36550,36550,0
|
|
20230801,110700,1168283600,36550,36550,36550,36550,84
|
|
20230801,110600,1165213400,36500,36500,36500,36500,0
|
|
20230801,110500,1165213400,36500,36500,36500,36500,0
|
|
20230801,110400,1165213400,36500,36500,36500,36500,0
|
|
20230801,110300,1165213400,36500,36500,36500,36500,0
|
|
20230801,110200,1165213400,36500,36500,36500,36500,9
|
|
20230801,110100,1164884900,36550,36550,36550,36550,0
|
|
20230801,110000,1164884900,36550,36550,36550,36550,0
|
|
20230801,105900,1164884900,36550,36550,36550,36550,0
|
|
20230801,105800,1164884900,36550,36550,36550,36550,0
|
|
20230801,105700,1164884900,36550,36550,36550,36550,0
|
|
20230801,105600,1164884900,36550,36550,36550,36550,0
|
|
20230801,105500,1164884900,36550,36550,36550,36550,0
|
|
20230801,105400,1164884900,36550,36550,36550,36550,0
|
|
20230801,105300,1164884900,36550,36550,36550,36550,0
|
|
20230801,105200,1164884900,36550,36550,36550,36550,0
|
|
20230801,105100,1164884900,36550,36550,36550,36550,1
|
|
20230801,105000,1164848350,36550,36550,36550,36550,0
|
|
20230801,104900,1164848350,36550,36550,36550,36550,0
|
|
20230801,104800,1164848350,36550,36550,36550,36550,0
|
|
20230801,104700,1164848350,36550,36550,36550,36550,2
|
|
20230801,104600,1164775250,36550,36550,36550,36550,0
|
|
20230801,104500,1164775250,36550,36500,36550,36500,3
|
|
20230801,104400,1164665650,36550,36550,36550,36550,42
|
|
20230801,104300,1163130550,36550,36550,36550,36550,6
|
|
20230801,104200,1162911250,36500,36500,36500,36500,0
|
|
20230801,104100,1162911250,36500,36500,36500,36500,115
|
|
20230801,104000,1158713750,36500,36500,36500,36500,0
|
|
20230801,103900,1158713750,36500,36500,36500,36500,5
|
|
20230801,103800,1158531250,36550,36550,36550,36550,0
|
|
20230801,103700,1158531250,36550,36550,36550,36550,1
|
|
20230801,103600,1158494700,36500,36500,36500,36500,4
|
|
20230801,103500,1158348700,36500,36500,36500,36500,0
|
|
20230801,103400,1158348700,36500,36500,36500,36500,0
|
|
20230801,103300,1158348700,36500,36500,36500,36500,0
|
|
20230801,103200,1158348700,36500,36500,36500,36500,0
|
|
20230801,103100,1158348700,36500,36500,36500,36500,10
|
|
20230801,103000,1157983700,36550,36550,36550,36550,1
|
|
20230801,102900,1157947150,36550,36550,36550,36550,0
|
|
20230801,102800,1157947150,36550,36550,36550,36550,99
|
|
20230801,102700,1154328700,36550,36550,36550,36550,0
|
|
20230801,102600,1154328700,36550,36550,36550,36550,0
|
|
20230801,102500,1154328700,36550,36550,36550,36550,0
|
|
20230801,102400,1154328700,36550,36550,36550,36550,0
|
|
20230801,102300,1154328700,36550,36550,36550,36550,0
|
|
20230801,102200,1154328700,36550,36550,36550,36550,0
|
|
20230801,102100,1154328700,36550,36550,36550,36550,0
|
|
20230801,102000,1154328700,36550,36550,36550,36550,0
|
|
20230801,101900,1154328700,36550,36550,36550,36550,0
|
|
20230801,101800,1154328700,36550,36550,36550,36550,14
|
|
20230801,101700,1153817000,36550,36550,36550,36550,0
|
|
20230801,101600,1153817000,36550,36550,36550,36550,0
|
|
20230801,101500,1153817000,36550,36550,36550,36550,0
|
|
20230801,101400,1153817000,36550,36550,36550,36550,20
|
|
20230801,101300,1153086000,36500,36500,36500,36500,11
|
|
20230801,101200,1152684500,36550,36550,36550,36550,0
|
|
20230801,101100,1152684500,36550,36550,36550,36550,0
|
|
20230801,101000,1152684500,36550,36550,36550,36550,65
|
|
20230801,100900,1150308750,36500,36500,36500,36500,65
|
|
20230801,100800,1147936250,36500,36500,36500,36500,0
|
|
20230801,100700,1147936250,36500,36500,36500,36500,510
|
|
20230801,100600,1129321250,36500,36500,36500,36500,100
|
|
20230801,100500,1125671250,36500,36500,36500,36500,200
|
|
20230801,100400,1118371250,36550,36550,36550,36550,29
|
|
20230801,100300,1117311300,36550,36550,36550,36550,0
|
|
20230801,100200,1117311300,36550,36550,36550,36550,10
|
|
20230801,100100,1116945800,36550,36550,36550,36550,0
|
|
20230801,100000,1116945800,36550,36500,36550,36500,107
|
|
20230801,095900,1113040250,36500,36500,36500,36500,0
|
|
20230801,095800,1113040250,36500,36500,36500,36500,1
|
|
20230801,095700,1113003750,36550,36550,36550,36550,9
|
|
20230801,095600,1112674800,36550,36550,36550,36550,0
|
|
20230801,095500,1112674800,36550,36550,36550,36550,0
|
|
20230801,095400,1112674800,36550,36550,36550,36550,0
|
|
20230801,095300,1112674800,36550,36550,36550,36550,14
|
|
20230801,095200,1112163100,36500,36500,36500,36500,0
|
|
20230801,095100,1112163100,36500,36500,36500,36500,0
|
|
20230801,095000,1112163100,36500,36500,36500,36500,401
|
|
20230801,094900,1097526600,36550,36550,36550,36550,1
|
|
20230801,094800,1097490050,36550,36550,36550,36550,0
|
|
20230801,094700,1097490050,36550,36550,36550,36550,1
|
|
20230801,094600,1097453500,36550,36550,36550,36550,10
|
|
20230801,094500,1097088000,36500,36500,36500,36500,0
|
|
20230801,094400,1097088000,36500,36500,36500,36500,0
|
|
20230801,094300,1097088000,36500,36500,36500,36500,0
|
|
20230801,094200,1097088000,36500,36550,36550,36500,4
|
|
20230801,094100,1096941950,36550,36500,36550,36500,11
|
|
20230801,094000,1096539950,36500,36500,36500,36500,5
|
|
20230801,093900,1096357450,36550,36550,36550,36550,7
|
|
20230801,093800,1096101600,36550,36550,36550,36550,0
|
|
20230801,093700,1096101600,36550,36550,36550,36550,1
|
|
20230801,093600,1096065050,36550,36550,36550,36550,0
|
|
20230801,093500,1096065050,36550,36550,36550,36550,3
|
|
20230801,093400,1095955400,36550,36500,36550,36500,80
|
|
20230801,093300,1093035300,36500,36500,36500,36500,7248
|
|
20230801,093200,828483300,36500,36500,36500,36500,0
|
|
20230801,093100,828483300,36500,36500,36500,36500,100
|
|
20230801,093000,824833300,36500,36500,36500,36500,77
|
|
20230801,092900,822022800,36500,36500,36500,36500,212
|
|
20230801,092800,814284800,36500,36500,36500,36500,2
|
|
20230801,092700,814211800,36500,36500,36500,36500,0
|
|
20230801,092600,814211800,36500,36500,36500,36500,5
|
|
20230801,092500,814029300,36500,36500,36500,36500,212
|
|
20230801,092400,806291300,36550,36550,36550,36550,13
|
|
20230801,092300,805816150,36550,36550,36550,36550,0
|
|
20230801,092200,805816150,36550,36550,36550,36550,50
|
|
20230801,092100,803988650,36550,36550,36550,36550,362
|
|
20230801,092000,790757550,36550,36500,36550,36500,214
|
|
20230801,091900,782946450,36500,36500,36500,36500,0
|
|
20230801,091800,782946450,36500,36500,36500,36500,2
|
|
20230801,091700,782873450,36500,36500,36500,36500,5
|
|
20230801,091600,782690950,36500,36500,36500,36500,1
|
|
20230801,091500,782654450,36500,36550,36550,36500,102
|
|
20230801,091400,778931350,36550,36550,36550,36550,2
|
|
20230801,091300,778858250,36500,36500,36500,36500,222
|
|
20230801,091200,770755250,36500,36500,36500,36500,1
|
|
20230801,091100,770718750,36550,36500,36550,36500,5
|
|
20230801,091000,770536050,36500,36500,36500,36500,136
|
|
20230801,090900,765572050,36500,36500,36500,36500,16492
|
|
20230801,090800,163614050,36500,36500,36500,36500,44
|
|
20230801,090700,162008050,36550,36550,36550,36550,27
|
|
20230801,090600,161021200,36500,36500,36500,36500,50
|
|
20230801,090500,159196200,36550,36550,36550,36550,825
|
|
20230801,090400,129042450,36550,36550,36550,36550,0
|
|
20230801,090300,129042450,36550,36550,36550,36550,4
|
|
20230801,090200,128896250,36550,36550,36550,36550,1750
|
|
20230801,090100,64933750,36550,36500,36550,36500,10
|
|
20230801,090000,64568500,36500,36500,36500,36500,1769
|