642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,193900,4226006050,36500,36500,36500,36500,7855
|
|
20230804,193800,4226006050,36500,36500,36500,36500,0
|
|
20230804,193700,4226006050,36500,36500,36500,36500,0
|
|
20230804,193600,4226006050,36500,36500,36500,36500,0
|
|
20230804,193500,4226006050,36500,36500,36500,36500,0
|
|
20230804,193400,4226006050,36500,36500,36500,36500,0
|
|
20230804,193300,4226006050,36500,36500,36500,36500,0
|
|
20230804,193200,4226006050,36500,36500,36500,36500,0
|
|
20230804,193100,4226006050,36500,36500,36500,36500,0
|
|
20230804,193000,4226006050,36500,36500,36500,36500,0
|
|
20230804,192900,4226006050,36500,36500,36500,36500,0
|
|
20230804,192800,4226006050,36500,36500,36500,36500,0
|
|
20230804,192700,4226006050,36500,36500,36500,36500,0
|
|
20230804,192600,4226006050,36500,36500,36500,36500,0
|
|
20230804,192500,4226006050,36500,36500,36500,36500,0
|
|
20230804,192400,4226006050,36500,36500,36500,36500,0
|
|
20230804,192300,4226006050,36500,36500,36500,36500,0
|
|
20230804,192200,4226006050,36500,36500,36500,36500,0
|
|
20230804,192100,4226006050,36500,36500,36500,36500,0
|
|
20230804,192000,4226006050,36500,36500,36500,36500,0
|
|
20230804,191900,4226006050,36500,36500,36500,36500,0
|
|
20230804,191800,4226006050,36500,36500,36500,36500,0
|
|
20230804,191700,4226006050,36500,36500,36500,36500,0
|
|
20230804,191600,4226006050,36500,36500,36500,36500,0
|
|
20230804,191500,4226006050,36500,36500,36500,36500,0
|
|
20230804,191400,4226006050,36500,36500,36500,36500,0
|
|
20230804,191300,4226006050,36500,36500,36500,36500,0
|
|
20230804,191200,4226006050,36500,36500,36500,36500,0
|
|
20230804,191100,4226006050,36500,36500,36500,36500,0
|
|
20230804,191000,4226006050,36500,36500,36500,36500,0
|
|
20230804,190900,4226006050,36500,36500,36500,36500,7855
|
|
20230804,190800,4226006050,36500,36500,36500,36500,0
|
|
20230804,190700,4226006050,36500,36500,36500,36500,0
|
|
20230804,190600,4226006050,36500,36500,36500,36500,0
|
|
20230804,190500,4226006050,36500,36500,36500,36500,0
|
|
20230804,190400,4226006050,36500,36500,36500,36500,0
|
|
20230804,190300,4226006050,36500,36500,36500,36500,0
|
|
20230804,190200,4226006050,36500,36500,36500,36500,0
|
|
20230804,190100,4226006050,36500,36500,36500,36500,0
|
|
20230804,190000,4226006050,36500,36500,36500,36500,0
|
|
20230804,185900,4226006050,36500,36500,36500,36500,0
|
|
20230804,185800,4226006050,36500,36500,36500,36500,0
|
|
20230804,185700,4226006050,36500,36500,36500,36500,0
|
|
20230804,185600,4226006050,36500,36500,36500,36500,0
|
|
20230804,185500,4226006050,36500,36500,36500,36500,0
|
|
20230804,185400,4226006050,36500,36500,36500,36500,0
|
|
20230804,185300,4226006050,36500,36500,36500,36500,0
|
|
20230804,185200,4226006050,36500,36500,36500,36500,0
|
|
20230804,185100,4226006050,36500,36500,36500,36500,0
|
|
20230804,185000,4226006050,36500,36500,36500,36500,0
|
|
20230804,184900,4226006050,36500,36500,36500,36500,0
|
|
20230804,184800,4226006050,36500,36500,36500,36500,0
|
|
20230804,184700,4226006050,36500,36500,36500,36500,0
|
|
20230804,184600,4226006050,36500,36500,36500,36500,0
|
|
20230804,184500,4226006050,36500,36500,36500,36500,0
|
|
20230804,184400,4226006050,36500,36500,36500,36500,0
|
|
20230804,184300,4226006050,36500,36500,36500,36500,0
|
|
20230804,184200,4226006050,36500,36500,36500,36500,0
|
|
20230804,184100,4226006050,36500,36500,36500,36500,0
|
|
20230804,184000,4226006050,36500,36500,36500,36500,0
|
|
20230804,183900,4226006050,36500,36500,36500,36500,7855
|
|
20230804,183800,4226006050,36500,36500,36500,36500,0
|
|
20230804,183700,4226006050,36500,36500,36500,36500,0
|
|
20230804,183600,4226006050,36500,36500,36500,36500,0
|
|
20230804,183500,4226006050,36500,36500,36500,36500,0
|
|
20230804,183400,4226006050,36500,36500,36500,36500,0
|
|
20230804,183300,4226006050,36500,36500,36500,36500,0
|
|
20230804,183200,4226006050,36500,36500,36500,36500,0
|
|
20230804,183100,4226006050,36500,36500,36500,36500,0
|
|
20230804,183000,4226006050,36500,36500,36500,36500,0
|
|
20230804,182900,4226006050,36500,36500,36500,36500,0
|
|
20230804,182800,4226006050,36500,36500,36500,36500,0
|
|
20230804,182700,4226006050,36500,36500,36500,36500,0
|
|
20230804,182600,4226006050,36500,36500,36500,36500,0
|
|
20230804,182500,4226006050,36500,36500,36500,36500,0
|
|
20230804,182400,4226006050,36500,36500,36500,36500,0
|
|
20230804,182300,4226006050,36500,36500,36500,36500,0
|
|
20230804,182200,4226006050,36500,36500,36500,36500,0
|
|
20230804,182100,4226006050,36500,36500,36500,36500,0
|
|
20230804,182000,4226006050,36500,36500,36500,36500,0
|
|
20230804,181900,4226006050,36500,36500,36500,36500,0
|
|
20230804,181800,4226006050,36500,36500,36500,36500,0
|
|
20230804,181700,4226006050,36500,36500,36500,36500,0
|
|
20230804,181600,4226006050,36500,36500,36500,36500,0
|
|
20230804,181500,4226006050,36500,36500,36500,36500,0
|
|
20230804,181400,4226006050,36500,36500,36500,36500,0
|
|
20230804,181300,4226006050,36500,36500,36500,36500,0
|
|
20230804,181200,4226006050,36500,36500,36500,36500,0
|
|
20230804,181100,4226006050,36500,36500,36500,36500,0
|
|
20230804,181000,4226006050,36500,36500,36500,36500,0
|
|
20230804,180900,4226006050,36500,36500,36500,36500,7855
|
|
20230804,180800,4226006050,36500,36500,36500,36500,0
|
|
20230804,180700,4226006050,36500,36500,36500,36500,0
|
|
20230804,180600,4226006050,36500,36500,36500,36500,0
|
|
20230804,180500,4226006050,36500,36500,36500,36500,0
|
|
20230804,180400,4226006050,36500,36500,36500,36500,0
|
|
20230804,180300,4226006050,36500,36500,36500,36500,0
|
|
20230804,180200,4226006050,36500,36500,36500,36500,0
|
|
20230804,180100,4226006050,36500,36500,36500,36500,0
|
|
20230804,180000,4226006050,36500,36500,36500,36500,0
|
|
20230804,175900,4226006050,36500,36500,36500,36500,0
|
|
20230804,175800,4226006050,36500,36500,36500,36500,0
|
|
20230804,175700,4226006050,36500,36500,36500,36500,0
|
|
20230804,175600,4226006050,36500,36500,36500,36500,0
|
|
20230804,175500,4226006050,36500,36500,36500,36500,0
|
|
20230804,175400,4226006050,36500,36500,36500,36500,0
|
|
20230804,175300,4226006050,36500,36500,36500,36500,0
|
|
20230804,175200,4226006050,36500,36500,36500,36500,0
|
|
20230804,175100,4226006050,36500,36500,36500,36500,0
|
|
20230804,175000,4226006050,36500,36500,36500,36500,0
|
|
20230804,174900,4226006050,36500,36500,36500,36500,0
|
|
20230804,174800,4226006050,36500,36500,36500,36500,0
|
|
20230804,174700,4226006050,36500,36500,36500,36500,0
|
|
20230804,174600,4226006050,36500,36500,36500,36500,0
|
|
20230804,174500,4226006050,36500,36500,36500,36500,0
|
|
20230804,174400,4226006050,36500,36500,36500,36500,0
|
|
20230804,174300,4226006050,36500,36500,36500,36500,0
|
|
20230804,174200,4226006050,36500,36500,36500,36500,0
|
|
20230804,174100,4226006050,36500,36500,36500,36500,0
|
|
20230804,174000,4226006050,36500,36500,36500,36500,0
|
|
20230804,173900,4226006050,36500,36500,36500,36500,7855
|
|
20230804,173800,4226006050,36500,36500,36500,36500,0
|
|
20230804,173700,4226006050,36500,36500,36500,36500,0
|
|
20230804,173600,4226006050,36500,36500,36500,36500,0
|
|
20230804,173500,4226006050,36500,36500,36500,36500,0
|
|
20230804,173400,4226006050,36500,36500,36500,36500,0
|
|
20230804,173300,4226006050,36500,36500,36500,36500,0
|
|
20230804,173200,4226006050,36500,36500,36500,36500,0
|
|
20230804,173100,4226006050,36500,36500,36500,36500,0
|
|
20230804,173000,4226006050,36500,36500,36500,36500,0
|
|
20230804,172900,4226006050,36500,36500,36500,36500,0
|
|
20230804,172800,4226006050,36500,36500,36500,36500,0
|
|
20230804,172700,4226006050,36500,36500,36500,36500,0
|
|
20230804,172600,4226006050,36500,36500,36500,36500,0
|
|
20230804,172500,4226006050,36500,36500,36500,36500,0
|
|
20230804,172400,4226006050,36500,36500,36500,36500,0
|
|
20230804,172300,4226006050,36500,36500,36500,36500,0
|
|
20230804,172200,4226006050,36500,36500,36500,36500,0
|
|
20230804,172100,4226006050,36500,36500,36500,36500,0
|
|
20230804,172000,4226006050,36500,36500,36500,36500,0
|
|
20230804,171900,4226006050,36500,36500,36500,36500,0
|
|
20230804,171800,4226006050,36500,36500,36500,36500,0
|
|
20230804,171700,4226006050,36500,36500,36500,36500,0
|
|
20230804,171600,4226006050,36500,36500,36500,36500,0
|
|
20230804,171500,4226006050,36500,36500,36500,36500,0
|
|
20230804,171400,4226006050,36500,36500,36500,36500,0
|
|
20230804,171300,4226006050,36500,36500,36500,36500,0
|
|
20230804,171200,4226006050,36500,36500,36500,36500,0
|
|
20230804,171100,4226006050,36500,36500,36500,36500,0
|
|
20230804,171000,4226006050,36500,36500,36500,36500,0
|
|
20230804,170900,4226006050,36500,36500,36500,36500,7855
|
|
20230804,170800,4226006050,36500,36500,36500,36500,0
|
|
20230804,170700,4226006050,36500,36500,36500,36500,0
|
|
20230804,170600,4226006050,36500,36500,36500,36500,0
|
|
20230804,170500,4226006050,36500,36500,36500,36500,0
|
|
20230804,170400,4226006050,36500,36500,36500,36500,0
|
|
20230804,170300,4226006050,36500,36500,36500,36500,0
|
|
20230804,170200,4226006050,36500,36500,36500,36500,0
|
|
20230804,170100,4226006050,36500,36500,36500,36500,0
|
|
20230804,170000,4226006050,36500,36500,36500,36500,0
|
|
20230804,165900,4226006050,36500,36500,36500,36500,0
|
|
20230804,165800,4226006050,36500,36500,36500,36500,0
|
|
20230804,165700,4226006050,36500,36500,36500,36500,0
|
|
20230804,165600,4226006050,36500,36500,36500,36500,0
|
|
20230804,165500,4226006050,36500,36500,36500,36500,0
|
|
20230804,165400,4226006050,36500,36500,36500,36500,0
|
|
20230804,165300,4226006050,36500,36500,36500,36500,0
|
|
20230804,165200,4226006050,36500,36500,36500,36500,0
|
|
20230804,165100,4226006050,36500,36500,36500,36500,0
|
|
20230804,165000,4226006050,36500,36500,36500,36500,0
|
|
20230804,164900,4226006050,36500,36500,36500,36500,0
|
|
20230804,164800,4226006050,36500,36500,36500,36500,0
|
|
20230804,164700,4226006050,36500,36500,36500,36500,0
|
|
20230804,164600,4226006050,36500,36500,36500,36500,0
|
|
20230804,164500,4226006050,36500,36500,36500,36500,0
|
|
20230804,164400,4226006050,36500,36500,36500,36500,0
|
|
20230804,164300,4226006050,36500,36500,36500,36500,0
|
|
20230804,164200,4226006050,36500,36500,36500,36500,0
|
|
20230804,164100,4226006050,36500,36500,36500,36500,0
|
|
20230804,164000,4226006050,36500,36500,36500,36500,0
|
|
20230804,163900,4226006050,36500,36500,36500,36500,7855
|
|
20230804,163800,4226006050,36500,36500,36500,36500,0
|
|
20230804,163700,4226006050,36500,36500,36500,36500,0
|
|
20230804,163600,4226006050,36500,36500,36500,36500,0
|
|
20230804,163500,4226006050,36500,36500,36500,36500,0
|
|
20230804,163400,4226006050,36500,36500,36500,36500,0
|
|
20230804,163300,4226006050,36500,36500,36500,36500,0
|
|
20230804,163200,4226006050,36500,36500,36500,36500,0
|
|
20230804,163100,4226006050,36500,36500,36500,36500,0
|
|
20230804,163000,4226006050,36500,36500,36500,36500,0
|
|
20230804,162900,4226006050,36500,36500,36500,36500,0
|
|
20230804,162800,4226006050,36500,36500,36500,36500,0
|
|
20230804,162700,4226006050,36500,36500,36500,36500,0
|
|
20230804,162600,4226006050,36500,36500,36500,36500,0
|
|
20230804,162500,4226006050,36500,36500,36500,36500,0
|
|
20230804,162400,4226006050,36500,36500,36500,36500,0
|
|
20230804,162300,4226006050,36500,36500,36500,36500,0
|
|
20230804,162200,4226006050,36500,36500,36500,36500,0
|
|
20230804,162100,4226006050,36500,36500,36500,36500,0
|
|
20230804,162000,4226006050,36500,36500,36500,36500,0
|
|
20230804,161900,4226006050,36500,36500,36500,36500,0
|
|
20230804,161800,4226006050,36500,36500,36500,36500,0
|
|
20230804,161700,4226006050,36500,36500,36500,36500,0
|
|
20230804,161600,4226006050,36500,36500,36500,36500,0
|
|
20230804,161500,4226006050,36500,36500,36500,36500,0
|
|
20230804,161400,4226006050,36500,36500,36500,36500,0
|
|
20230804,161300,4226006050,36500,36500,36500,36500,0
|
|
20230804,161200,4226006050,36500,36500,36500,36500,0
|
|
20230804,161100,4226006050,36500,36500,36500,36500,0
|
|
20230804,161000,4226006050,36500,36500,36500,36500,0
|
|
20230804,160900,4226006050,36500,36500,36500,36500,7855
|
|
20230804,160800,4226006050,36500,36500,36500,36500,0
|
|
20230804,160700,4226006050,36500,36500,36500,36500,0
|
|
20230804,160600,4226006050,36500,36500,36500,36500,0
|
|
20230804,160500,4226006050,36500,36500,36500,36500,0
|
|
20230804,160400,4226006050,36500,36500,36500,36500,0
|
|
20230804,160300,4226006050,36500,36500,36500,36500,0
|
|
20230804,160200,4226006050,36500,36500,36500,36500,0
|
|
20230804,160100,4226006050,36500,36500,36500,36500,0
|
|
20230804,160000,4226006050,36500,36500,36500,36500,0
|
|
20230804,155900,4226006050,36500,36500,36500,36500,0
|
|
20230804,155800,4226006050,36500,36500,36500,36500,0
|
|
20230804,155700,4226006050,36500,36500,36500,36500,0
|
|
20230804,155600,4226006050,36500,36500,36500,36500,0
|
|
20230804,155500,4226006050,36500,36500,36500,36500,0
|
|
20230804,155400,4226006050,36500,36500,36500,36500,0
|
|
20230804,155300,4226006050,36500,36500,36500,36500,0
|
|
20230804,155200,4226006050,36500,36500,36500,36500,0
|
|
20230804,155100,4226006050,36500,36500,36500,36500,0
|
|
20230804,155000,4226006050,36500,36500,36500,36500,0
|
|
20230804,154900,4226006050,36500,36500,36500,36500,0
|
|
20230804,154800,4226006050,36500,36500,36500,36500,0
|
|
20230804,154700,4226006050,36500,36500,36500,36500,0
|
|
20230804,154600,4226006050,36500,36500,36500,36500,0
|
|
20230804,154500,4226006050,36500,36500,36500,36500,0
|
|
20230804,154400,4226006050,36500,36500,36500,36500,0
|
|
20230804,154300,4226006050,36500,36500,36500,36500,0
|
|
20230804,154200,4226006050,36500,36500,36500,36500,0
|
|
20230804,154100,4226006050,36500,36500,36500,36500,0
|
|
20230804,154000,4226006050,36500,36500,36500,36500,0
|
|
20230804,153900,4226006050,36500,36500,36500,36500,7855
|
|
20230804,153800,4226006050,36500,36500,36500,36500,0
|
|
20230804,153700,4226006050,36500,36500,36500,36500,0
|
|
20230804,153600,4226006050,36500,36500,36500,36500,0
|
|
20230804,153500,4226006050,36500,36500,36500,36500,0
|
|
20230804,153400,4226006050,36500,36500,36500,36500,0
|
|
20230804,153300,4226006050,36500,36500,36500,36500,0
|
|
20230804,153200,4226006050,36500,36500,36500,36500,0
|
|
20230804,153100,4226006050,36500,36500,36500,36500,0
|
|
20230804,153000,4226006050,36500,36500,36500,36500,7855
|
|
20230804,152900,3939298550,36500,36500,36500,36500,0
|
|
20230804,152800,3939298550,36500,36500,36500,36500,0
|
|
20230804,152700,3939298550,36500,36500,36500,36500,0
|
|
20230804,152600,3939298550,36500,36500,36500,36500,0
|
|
20230804,152500,3939298550,36500,36500,36500,36500,0
|
|
20230804,152400,3939298550,36500,36500,36500,36500,0
|
|
20230804,152300,3939298550,36500,36500,36500,36500,0
|
|
20230804,152200,3939298550,36500,36500,36500,36500,0
|
|
20230804,152100,3939298550,36500,36500,36500,36500,0
|
|
20230804,152000,3939298550,36500,36500,36500,36500,0
|
|
20230804,151900,3939298550,36500,36550,36550,36500,351
|
|
20230804,151800,3926486750,36500,36500,36500,36500,26
|
|
20230804,151700,3925537750,36550,36500,36550,36500,209
|
|
20230804,151600,3917908850,36550,36500,36550,36500,179
|
|
20230804,151500,3911374050,36550,36500,36550,36500,256
|
|
20230804,151400,3902029850,36550,36500,36550,36500,121
|
|
20230804,151300,3897612950,36500,36500,36500,36500,315
|
|
20230804,151200,3886115450,36500,36500,36500,36500,0
|
|
20230804,151100,3886115450,36500,36500,36500,36500,657
|
|
20230804,151000,3862134950,36500,36500,36500,36500,0
|
|
20230804,150900,3862134950,36500,36500,36500,36500,314
|
|
20230804,150800,3850673950,36500,36500,36500,36500,113
|
|
20230804,150700,3846549450,36500,36500,36500,36500,39
|
|
20230804,150600,3845125950,36550,36550,36550,36550,1315
|
|
20230804,150500,3797062700,36550,36550,36550,36550,201
|
|
20230804,150400,3789716150,36550,36600,36600,36550,173
|
|
20230804,150300,3783392400,36550,36550,36550,36500,623
|
|
20230804,150200,3760623750,36550,36550,36550,36550,2113
|
|
20230804,150100,3683393600,36550,36550,36550,36550,340
|
|
20230804,150000,3670966600,36550,36550,36550,36550,248
|
|
20230804,145900,3661902200,36550,36550,36550,36550,113
|
|
20230804,145800,3657772050,36550,36550,36550,36550,602
|
|
20230804,145700,3635768950,36550,36550,36550,36550,0
|
|
20230804,145600,3635768950,36550,36550,36550,36550,573
|
|
20230804,145500,3614825800,36550,36550,36550,36550,33
|
|
20230804,145400,3613619650,36550,36550,36550,36550,153
|
|
20230804,145300,3608027500,36550,36550,36550,36550,113
|
|
20230804,145200,3603897350,36550,36550,36550,36550,446
|
|
20230804,145100,3587596050,36550,36550,36550,36550,114
|
|
20230804,145000,3583429350,36550,36550,36550,36550,39
|
|
20230804,144900,3582003900,36550,36550,36550,36550,113
|
|
20230804,144800,3577873750,36550,36550,36550,36550,566
|
|
20230804,144700,3557186450,36550,36550,36550,36550,0
|
|
20230804,144600,3557186450,36550,36550,36550,36550,208
|
|
20230804,144500,3549584050,36550,36550,36550,36550,351
|
|
20230804,144400,3536755000,36550,36550,36550,36550,316
|
|
20230804,144300,3525205200,36550,36550,36550,36550,113
|
|
20230804,144200,3521075050,36550,36550,36550,36550,0
|
|
20230804,144100,3521075050,36550,36550,36550,36550,413
|
|
20230804,144000,3505979900,36550,36550,36550,36550,201
|
|
20230804,143900,3498633350,36550,36550,36550,36550,113
|
|
20230804,143800,3494503200,36550,36550,36550,36550,113
|
|
20230804,143700,3490373050,36550,36550,36550,36550,309
|
|
20230804,143600,3479079100,36550,36550,36550,36550,202
|
|
20230804,143500,3471696000,36550,36550,36550,36550,0
|
|
20230804,143400,3471696000,36550,36550,36550,36550,0
|
|
20230804,143300,3471696000,36550,36550,36550,36550,535
|
|
20230804,143200,3452141750,36550,36500,36550,36500,2064
|
|
20230804,143100,3376712600,36500,36500,36500,36500,0
|
|
20230804,143000,3376712600,36500,36500,36500,36500,0
|
|
20230804,142900,3376712600,36500,36500,36500,36500,152
|
|
20230804,142800,3371164600,36550,36500,36550,36500,4934
|
|
20230804,142700,3191073300,36500,36500,36500,36500,113
|
|
20230804,142600,3186948800,36550,36500,36550,36500,115
|
|
20230804,142500,3182751050,36550,36550,36550,36550,3
|
|
20230804,142400,3182641400,36500,36550,36550,36500,186
|
|
20230804,142300,3175848550,36500,36550,36550,36500,12088
|
|
20230804,142200,2734044700,36500,36500,36500,36500,214
|
|
20230804,142100,2726233700,36500,36500,36500,36500,889
|
|
20230804,142000,2693785200,36500,36500,36500,36500,315
|
|
20230804,141900,2682287700,36500,36500,36500,36500,315
|
|
20230804,141800,2670790200,36550,36550,36550,36550,5
|
|
20230804,141700,2670607450,36500,36500,36500,36500,213
|
|
20230804,141600,2662832950,36550,36500,36550,36500,1164
|
|
20230804,141500,2620346500,36500,36500,36500,36500,202
|
|
20230804,141400,2612973500,36500,36500,36500,36500,113
|
|
20230804,141300,2608849000,36500,36500,36500,36500,200
|
|
20230804,141200,2601549000,36500,36500,36550,36500,157
|
|
20230804,141100,2595818250,36500,36500,36500,36500,505
|
|
20230804,141000,2577385750,36500,36500,36500,36500,100
|
|
20230804,140900,2573735750,36500,36500,36500,36500,113
|
|
20230804,140800,2569611250,36500,36500,36500,36500,0
|
|
20230804,140700,2569611250,36500,36500,36500,36500,356
|
|
20230804,140600,2556617250,36500,36500,36500,36500,113
|
|
20230804,140500,2552492750,36500,36500,36500,36500,420
|
|
20230804,140400,2537162750,36500,36500,36500,36500,292
|
|
20230804,140300,2526504750,36500,36550,36550,36500,1441
|
|
20230804,140200,2473908000,36500,36550,36550,36500,347
|
|
20230804,140100,2461242450,36550,36500,36550,36500,121
|
|
20230804,140000,2456825550,36500,36500,36500,36500,277
|
|
20230804,135900,2446715050,36500,36500,36550,36500,588
|
|
20230804,135800,2425241400,36550,36550,36550,36550,3
|
|
20230804,135700,2425131750,36500,36500,36500,36500,1321
|
|
20230804,135600,2376915250,36500,36500,36500,36500,2934
|
|
20230804,135500,2269824250,36500,36500,36500,36500,0
|
|
20230804,135400,2269824250,36500,36550,36550,36500,268
|
|
20230804,135300,2260036450,36500,36500,36500,36500,0
|
|
20230804,135200,2260036450,36500,36500,36500,36500,1347
|
|
20230804,135100,2210870950,36500,36500,36500,36500,113
|
|
20230804,135000,2206746450,36500,36500,36500,36500,40
|
|
20230804,134900,2205286450,36550,36500,36550,36500,117
|
|
20230804,134800,2201015750,36500,36500,36500,36500,0
|
|
20230804,134700,2201015750,36500,36500,36500,36500,113
|
|
20230804,134600,2196891250,36550,36500,36550,36500,154
|
|
20230804,134500,2191270150,36500,36500,36500,36500,0
|
|
20230804,134400,2191270150,36500,36500,36500,36500,113
|
|
20230804,134300,2187145650,36500,36500,36500,36500,0
|
|
20230804,134200,2187145650,36500,36500,36500,36500,153
|
|
20230804,134100,2181561150,36500,36500,36500,36500,113
|
|
20230804,134000,2177436650,36500,36500,36500,36500,0
|
|
20230804,133900,2177436650,36500,36500,36500,36500,113
|
|
20230804,133800,2173312150,36500,36500,36500,36500,10
|
|
20230804,133700,2172947150,36500,36500,36500,36500,153
|
|
20230804,133600,2167362650,36500,36500,36500,36500,1624
|
|
20230804,133500,2108086650,36500,36500,36500,36500,0
|
|
20230804,133400,2108086650,36500,36500,36500,36500,113
|
|
20230804,133300,2103962150,36500,36500,36500,36500,39
|
|
20230804,133200,2102538650,36500,36500,36500,36500,113
|
|
20230804,133100,2098414150,36500,36550,36550,36500,214
|
|
20230804,133000,2090598100,36500,36500,36500,36500,0
|
|
20230804,132900,2090598100,36500,36500,36500,36500,153
|
|
20230804,132800,2085013600,36500,36500,36500,36500,0
|
|
20230804,132700,2085013600,36500,36500,36500,36500,113
|
|
20230804,132600,2080889100,36500,36500,36500,36500,113
|
|
20230804,132500,2076764600,36500,36500,36500,36500,39
|
|
20230804,132400,2075341100,36500,36550,36550,36500,114
|
|
20230804,132300,2071180050,36500,36500,36500,36500,0
|
|
20230804,132200,2071180050,36500,36500,36500,36500,114
|
|
20230804,132100,2067019050,36500,36500,36500,36500,254
|
|
20230804,132000,2057748050,36550,36500,36550,36500,45
|
|
20230804,131900,2056105300,36550,36550,36550,36550,0
|
|
20230804,131800,2056105300,36550,36550,36550,36550,7
|
|
20230804,131700,2055849450,36550,36550,36550,36550,0
|
|
20230804,131600,2055849450,36550,36500,36550,36500,42
|
|
20230804,131500,2054316300,36500,36500,36500,36500,0
|
|
20230804,131400,2054316300,36500,36500,36550,36500,1865
|
|
20230804,131300,1986207350,36500,36500,36500,36500,0
|
|
20230804,131200,1986207350,36500,36500,36500,36500,169
|
|
20230804,131100,1980038850,36500,36500,36550,36500,183
|
|
20230804,131000,1973359150,36500,36500,36500,36500,0
|
|
20230804,130900,1973359150,36500,36500,36500,36500,129
|
|
20230804,130800,1968650650,36550,36500,36550,36500,2387
|
|
20230804,130700,1881407750,36500,36500,36500,36500,130
|
|
20230804,130600,1876662750,36550,36500,36550,36500,6195
|
|
20230804,130500,1650447100,36500,36500,36500,36500,100
|
|
20230804,130400,1646797100,36500,36550,36550,36500,132
|
|
20230804,130300,1641978950,36500,36500,36500,36500,40
|
|
20230804,130200,1640518950,36500,36500,36500,36500,129
|
|
20230804,130100,1635810450,36500,36500,36500,36500,129
|
|
20230804,130000,1631101950,36550,36550,36550,36550,270
|
|
20230804,125900,1621233450,36550,36500,36550,36500,2509
|
|
20230804,125800,1529588250,36500,36500,36500,36500,2
|
|
20230804,125700,1529515250,36500,36500,36500,36500,129
|
|
20230804,125600,1524806750,36500,36500,36500,36500,129
|
|
20230804,125500,1520098250,36550,36500,36550,36500,43
|
|
20230804,125400,1518528600,36550,36500,36550,36500,133
|
|
20230804,125300,1513673950,36500,36500,36500,36500,0
|
|
20230804,125200,1513673950,36500,36500,36500,36500,129
|
|
20230804,125100,1508965450,36500,36500,36500,36500,39
|
|
20230804,125000,1507541950,36500,36500,36500,36500,130
|
|
20230804,124900,1502796950,36550,36500,36550,36500,261
|
|
20230804,124800,1493263850,36500,36500,36500,36500,0
|
|
20230804,124700,1493263850,36500,36500,36500,36500,129
|
|
20230804,124600,1488555350,36500,36500,36500,36500,50
|
|
20230804,124500,1486730350,36500,36500,36500,36500,129
|
|
20230804,124400,1482021850,36550,36500,36550,36500,1606
|
|
20230804,124300,1423367100,36500,36500,36500,36500,0
|
|
20230804,124200,1423367100,36500,36500,36500,36500,270
|
|
20230804,124100,1413512100,36500,36500,36500,36500,0
|
|
20230804,124000,1413512100,36500,36500,36500,36500,129
|
|
20230804,123900,1408803600,36550,36500,36550,36500,2105
|
|
20230804,123800,1331923550,36500,36500,36500,36500,40
|
|
20230804,123700,1330463550,36500,36500,36500,36500,129
|
|
20230804,123600,1325755050,36500,36500,36500,36500,0
|
|
20230804,123500,1325755050,36500,36500,36500,36500,130
|
|
20230804,123400,1321010050,36500,36500,36500,36500,129
|
|
20230804,123300,1316301550,36500,36500,36500,36500,40
|
|
20230804,123200,1314841550,36500,36500,36500,36500,129
|
|
20230804,123100,1310133050,36500,36500,36500,36500,0
|
|
20230804,123000,1310133050,36500,36500,36500,36500,129
|
|
20230804,122900,1305424550,36500,36500,36500,36500,168
|
|
20230804,122800,1299292550,36500,36500,36500,36500,0
|
|
20230804,122700,1299292550,36500,36500,36500,36500,129
|
|
20230804,122600,1294584050,36500,36500,36500,36500,37
|
|
20230804,122500,1293233550,36500,36500,36500,36500,269
|
|
20230804,122400,1283415050,36550,36500,36550,36500,1943
|
|
20230804,122300,1212454950,36500,36500,36500,36500,0
|
|
20230804,122200,1212454950,36500,36500,36500,36500,129
|
|
20230804,122100,1207746450,36550,36500,36550,36500,81
|
|
20230804,122000,1204787850,36500,36500,36500,36500,174
|
|
20230804,121900,1198436850,36500,36500,36500,36500,130
|
|
20230804,121800,1193691850,36550,36550,36550,36550,0
|
|
20230804,121700,1193691850,36550,36500,36550,36500,130
|
|
20230804,121600,1188946800,36550,36500,36550,36500,2131
|
|
20230804,121500,1111118750,36500,36500,36500,36500,129
|
|
20230804,121400,1106410250,36500,36500,36500,36500,129
|
|
20230804,121300,1101701750,36500,36500,36500,36500,49
|
|
20230804,121200,1099913250,36500,36500,36500,36500,168
|
|
20230804,121100,1093781250,36550,36550,36550,36550,26
|
|
20230804,121000,1092830950,36500,36500,36500,36500,129
|
|
20230804,120900,1088122450,36500,36500,36500,36500,129
|
|
20230804,120800,1083413950,36500,36500,36500,36500,40
|
|
20230804,120700,1081953950,36500,36500,36500,36500,129
|
|
20230804,120600,1077245450,36550,36550,36550,36550,100
|
|
20230804,120500,1073590450,36500,36500,36500,36500,129
|
|
20230804,120400,1068881950,36550,36500,36550,36500,1404
|
|
20230804,120300,1017598750,36500,36500,36500,36500,0
|
|
20230804,120200,1017598750,36500,36500,36500,36500,141
|
|
20230804,120100,1012452250,36500,36500,36500,36500,0
|
|
20230804,120000,1012452250,36500,36550,36550,36500,232
|
|
20230804,115900,1003979100,36500,36500,36500,36500,169
|
|
20230804,115800,997810600,36500,36500,36500,36500,3
|
|
20230804,115700,997701100,36500,36500,36500,36500,129
|
|
20230804,115600,992992600,36550,36550,36550,36550,25
|
|
20230804,115500,992078850,36500,36550,36550,36500,235
|
|
20230804,115400,983498000,36550,36550,36550,36500,2246
|
|
20230804,115300,901475700,36550,36550,36550,36550,67
|
|
20230804,115200,899026850,36500,36500,36500,36500,129
|
|
20230804,115100,894318350,36500,36500,36500,36500,40
|
|
20230804,115000,892858350,36500,36550,36550,36500,712
|
|
20230804,114900,866841200,36500,36500,36500,36500,129
|
|
20230804,114800,862132700,36550,36550,36550,36550,132
|
|
20230804,114700,857308100,36500,36500,36500,36500,924
|
|
20230804,114600,823582100,36500,36500,36500,36500,0
|
|
20230804,114500,823582100,36500,36500,36550,36500,2285
|
|
20230804,114400,740148100,36500,36500,36500,36500,0
|
|
20230804,114300,740148100,36500,36500,36500,36500,0
|
|
20230804,114200,740148100,36500,36500,36500,36500,40
|
|
20230804,114100,738688100,36550,36550,36550,36550,0
|
|
20230804,114000,738688100,36550,36500,36550,36500,1541
|
|
20230804,113900,682414900,36500,36500,36500,36500,0
|
|
20230804,113800,682414900,36500,36500,36500,36500,39
|
|
20230804,113700,680991400,36500,36500,36500,36500,0
|
|
20230804,113600,680991400,36500,36500,36500,36500,0
|
|
20230804,113500,680991400,36500,36500,36500,36500,0
|
|
20230804,113400,680991400,36500,36500,36500,36500,39
|
|
20230804,113300,679567900,36550,36500,36550,36500,2343
|
|
20230804,113200,594013600,36550,36550,36550,36550,0
|
|
20230804,113100,594013600,36550,36550,36550,36550,0
|
|
20230804,113000,594013600,36550,36550,36550,36550,5
|
|
20230804,112900,593830850,36500,36500,36500,36500,40
|
|
20230804,112800,592370850,36500,36500,36500,36500,0
|
|
20230804,112700,592370850,36500,36500,36500,36500,0
|
|
20230804,112600,592370850,36500,36500,36500,36500,0
|
|
20230804,112500,592370850,36500,36500,36500,36500,39
|
|
20230804,112400,590947350,36500,36500,36500,36500,0
|
|
20230804,112300,590947350,36500,36500,36500,36500,0
|
|
20230804,112200,590947350,36500,36500,36500,36500,0
|
|
20230804,112100,590947350,36500,36500,36500,36500,40
|
|
20230804,112000,589487350,36550,36550,36550,36550,0
|
|
20230804,111900,589487350,36550,36550,36550,36550,0
|
|
20230804,111800,589487350,36550,36550,36550,36550,0
|
|
20230804,111700,589487350,36550,36500,36550,36500,46
|
|
20230804,111600,587808000,36500,36500,36500,36500,99
|
|
20230804,111500,584194500,36500,36500,36500,36500,0
|
|
20230804,111400,584194500,36500,36500,36500,36500,0
|
|
20230804,111300,584194500,36500,36500,36500,36500,0
|
|
20230804,111200,584194500,36500,36500,36500,36500,40
|
|
20230804,111100,582734500,36550,36500,36550,36500,1103
|
|
20230804,111000,542456900,36500,36500,36500,36500,0
|
|
20230804,110900,542456900,36500,36500,36500,36500,0
|
|
20230804,110800,542456900,36500,36500,36500,36500,39
|
|
20230804,110700,541033400,36550,36550,36550,36550,6
|
|
20230804,110600,540814100,36550,36550,36550,36550,1
|
|
20230804,110500,540777550,36550,36550,36550,36550,0
|
|
20230804,110400,540777550,36550,36500,36550,36500,1599
|
|
20230804,110300,482393100,36550,36550,36550,36550,0
|
|
20230804,110200,482393100,36550,36550,36550,36550,0
|
|
20230804,110100,482393100,36550,36550,36550,36550,644
|
|
20230804,110000,458854900,36550,36500,36550,36500,25
|
|
20230804,105900,457942150,36550,36500,36550,36500,233
|
|
20230804,105800,449431300,36550,36550,36550,36550,0
|
|
20230804,105700,449431300,36550,36550,36550,36550,132
|
|
20230804,105600,444606700,36550,36550,36550,36550,0
|
|
20230804,105500,444606700,36550,36550,36550,36550,0
|
|
20230804,105400,444606700,36550,36550,36550,36550,0
|
|
20230804,105300,444606700,36550,36500,36550,36500,691
|
|
20230804,105200,419376000,36550,36500,36550,36500,1593
|
|
20230804,105100,361208450,36550,36550,36550,36550,0
|
|
20230804,105000,361208450,36550,36550,36550,36550,0
|
|
20230804,104900,361208450,36550,36550,36550,36550,0
|
|
20230804,104800,361208450,36550,36550,36550,36550,10
|
|
20230804,104700,360842950,36550,36550,36550,36550,0
|
|
20230804,104600,360842950,36550,36550,36550,36550,0
|
|
20230804,104500,360842950,36550,36550,36550,36550,0
|
|
20230804,104400,360842950,36550,36550,36550,36550,0
|
|
20230804,104300,360842950,36550,36550,36550,36550,0
|
|
20230804,104200,360842950,36550,36550,36550,36550,11
|
|
20230804,104100,360440900,36550,36500,36550,36500,426
|
|
20230804,104000,344885600,36550,36550,36550,36550,0
|
|
20230804,103900,344885600,36550,36550,36550,36550,0
|
|
20230804,103800,344885600,36550,36500,36550,36500,348
|
|
20230804,103700,332178750,36500,36500,36500,36500,0
|
|
20230804,103600,332178750,36500,36500,36500,36500,0
|
|
20230804,103500,332178750,36500,36500,36500,36500,1
|
|
20230804,103400,332142250,36500,36500,36500,36500,0
|
|
20230804,103300,332142250,36500,36500,36500,36500,0
|
|
20230804,103200,332142250,36500,36500,36500,36500,0
|
|
20230804,103100,332142250,36500,36500,36500,36500,106
|
|
20230804,103000,328273250,36500,36500,36500,36500,1
|
|
20230804,102900,328236750,36500,36500,36500,36500,0
|
|
20230804,102800,328236750,36500,36500,36500,36500,106
|
|
20230804,102700,324367750,36500,36500,36500,36500,251
|
|
20230804,102600,315206250,36500,36500,36500,36500,0
|
|
20230804,102500,315206250,36500,36500,36500,36500,76
|
|
20230804,102400,312432250,36550,36550,36550,36550,0
|
|
20230804,102300,312432250,36550,36550,36550,36550,0
|
|
20230804,102200,312432250,36550,36550,36550,36550,0
|
|
20230804,102100,312432250,36550,36550,36550,36550,1
|
|
20230804,102000,312395700,36550,36550,36550,36550,0
|
|
20230804,101900,312395700,36550,36550,36550,36550,1
|
|
20230804,101800,312359150,36550,36500,36550,36500,795
|
|
20230804,101700,283332400,36550,36550,36550,36550,0
|
|
20230804,101600,283332400,36550,36550,36550,36550,4
|
|
20230804,101500,283186200,36550,36550,36550,36550,0
|
|
20230804,101400,283186200,36550,36550,36550,36550,1
|
|
20230804,101300,283149650,36550,36550,36550,36550,3
|
|
20230804,101200,283040000,36550,36550,36550,36550,1
|
|
20230804,101100,283003450,36500,36500,36500,36500,0
|
|
20230804,101000,283003450,36500,36500,36500,36500,0
|
|
20230804,100900,283003450,36500,36500,36500,36500,0
|
|
20230804,100800,283003450,36500,36500,36500,36500,0
|
|
20230804,100700,283003450,36500,36500,36500,36500,0
|
|
20230804,100600,283003450,36500,36500,36500,36500,0
|
|
20230804,100500,283003450,36500,36500,36500,36500,0
|
|
20230804,100400,283003450,36500,36550,36550,36500,103
|
|
20230804,100300,279238950,36550,36550,36550,36550,0
|
|
20230804,100200,279238950,36550,36550,36550,36550,1
|
|
20230804,100100,279202400,36550,36550,36550,36550,612
|
|
20230804,100000,256833800,36550,36550,36550,36550,4
|
|
20230804,095900,256687600,36550,36550,36550,36550,132
|
|
20230804,095800,251863000,36550,36550,36550,36550,0
|
|
20230804,095700,251863000,36550,36550,36550,36550,61
|
|
20230804,095600,249633450,36500,36500,36500,36500,0
|
|
20230804,095500,249633450,36500,36500,36500,36500,6
|
|
20230804,095400,249414450,36500,36500,36500,36500,90
|
|
20230804,095300,246129450,36550,36550,36550,36550,0
|
|
20230804,095200,246129450,36550,36550,36550,36550,0
|
|
20230804,095100,246129450,36550,36550,36550,36550,0
|
|
20230804,095000,246129450,36550,36550,36550,36550,3
|
|
20230804,094900,246019800,36500,36500,36500,36500,0
|
|
20230804,094800,246019800,36500,36500,36500,36500,0
|
|
20230804,094700,246019800,36500,36500,36500,36500,106
|
|
20230804,094600,242150800,36500,36500,36500,36500,12
|
|
20230804,094500,241712800,36500,36500,36500,36500,0
|
|
20230804,094400,241712800,36500,36500,36500,36500,72
|
|
20230804,094300,239084800,36550,36550,36550,36550,0
|
|
20230804,094200,239084800,36550,36550,36550,36550,125
|
|
20230804,094100,234516050,36550,36550,36550,36550,383
|
|
20230804,094000,220517400,36550,36550,36550,36550,0
|
|
20230804,093900,220517400,36550,36550,36550,36550,1
|
|
20230804,093800,220480850,36550,36550,36550,36550,10
|
|
20230804,093700,220115350,36550,36550,36550,36550,2456
|
|
20230804,093600,130348550,36550,36550,36550,36550,0
|
|
20230804,093500,130348550,36550,36550,36550,36550,0
|
|
20230804,093400,130348550,36550,36550,36550,36550,0
|
|
20230804,093300,130348550,36550,36550,36550,36550,1
|
|
20230804,093200,130312000,36550,36550,36550,36550,0
|
|
20230804,093100,130312000,36550,36550,36550,36500,457
|
|
20230804,093000,113625000,36500,36500,36500,36500,116
|
|
20230804,092900,109391000,36500,36500,36500,36500,5
|
|
20230804,092800,109208500,36550,36500,36550,36500,39
|
|
20230804,092700,107783100,36500,36550,36550,36500,2
|
|
20230804,092600,107710050,36550,36500,36550,36500,449
|
|
20230804,092500,91314350,36500,36500,36500,36500,106
|
|
20230804,092400,87445350,36500,36500,36500,36500,0
|
|
20230804,092300,87445350,36500,36500,36500,36500,106
|
|
20230804,092200,83576350,36500,36500,36500,36500,0
|
|
20230804,092100,83576350,36500,36500,36500,36500,98
|
|
20230804,092000,79999350,36500,36500,36500,36500,0
|
|
20230804,091900,79999350,36500,36500,36500,36500,106
|
|
20230804,091800,76130350,36500,36500,36500,36500,0
|
|
20230804,091700,76130350,36500,36500,36500,36500,0
|
|
20230804,091600,76130350,36500,36500,36500,36500,218
|
|
20230804,091500,68173350,36550,36550,36550,36550,298
|
|
20230804,091400,57281450,36600,36600,36600,36600,0
|
|
20230804,091300,57281450,36600,36500,36600,36500,328
|
|
20230804,091200,45276750,36550,36550,36550,36550,890
|
|
20230804,091100,12747250,36550,36550,36550,36550,5
|
|
20230804,091000,12564500,36550,36550,36550,36550,164
|
|
20230804,090900,6570300,36500,36500,36500,36500,0
|
|
20230804,090800,6570300,36500,36500,36500,36500,2
|
|
20230804,090700,6497300,36500,36500,36500,36500,5
|
|
20230804,090600,6314800,36500,36500,36500,36500,13
|
|
20230804,090500,5840300,36500,36500,36500,36500,0
|
|
20230804,090400,5840300,36500,36500,36500,36500,1
|
|
20230804,090300,5803800,36500,36500,36500,36500,74
|
|
20230804,090200,3102800,36500,36550,36550,36500,65
|
|
20230804,090100,730250,36550,36500,36550,36500,8
|
|
20230804,090000,438000,36500,36500,36500,36500,12
|