680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,201700,4919661550,40600,40600,40600,40600,2788
|
|
20230801,201600,4919661550,40600,40600,40600,40600,0
|
|
20230801,201500,4919661550,40600,40600,40600,40600,0
|
|
20230801,201400,4919661550,40600,40600,40600,40600,0
|
|
20230801,201300,4919661550,40600,40600,40600,40600,0
|
|
20230801,201200,4919661550,40600,40600,40600,40600,0
|
|
20230801,201100,4919661550,40600,40600,40600,40600,0
|
|
20230801,201000,4919661550,40600,40600,40600,40600,0
|
|
20230801,200900,4919661550,40600,40600,40600,40600,0
|
|
20230801,200800,4919661550,40600,40600,40600,40600,0
|
|
20230801,200700,4919661550,40600,40600,40600,40600,0
|
|
20230801,200600,4919661550,40600,40600,40600,40600,0
|
|
20230801,200500,4919661550,40600,40600,40600,40600,0
|
|
20230801,200400,4919661550,40600,40600,40600,40600,0
|
|
20230801,200300,4919661550,40600,40600,40600,40600,0
|
|
20230801,200200,4919661550,40600,40600,40600,40600,0
|
|
20230801,200100,4919661550,40600,40600,40600,40600,0
|
|
20230801,200000,4919661550,40600,40600,40600,40600,0
|
|
20230801,195900,4919661550,40600,40600,40600,40600,0
|
|
20230801,195800,4919661550,40600,40600,40600,40600,0
|
|
20230801,195700,4919661550,40600,40600,40600,40600,0
|
|
20230801,195600,4919661550,40600,40600,40600,40600,0
|
|
20230801,195500,4919661550,40600,40600,40600,40600,0
|
|
20230801,195400,4919661550,40600,40600,40600,40600,0
|
|
20230801,195300,4919661550,40600,40600,40600,40600,0
|
|
20230801,195200,4919661550,40600,40600,40600,40600,0
|
|
20230801,195100,4919661550,40600,40600,40600,40600,0
|
|
20230801,195000,4919661550,40600,40600,40600,40600,0
|
|
20230801,194900,4919661550,40600,40600,40600,40600,0
|
|
20230801,194800,4919661550,40600,40600,40600,40600,0
|
|
20230801,194700,4919661550,40600,40600,40600,40600,2788
|
|
20230801,194600,4919661550,40600,40600,40600,40600,0
|
|
20230801,194500,4919661550,40600,40600,40600,40600,0
|
|
20230801,194400,4919661550,40600,40600,40600,40600,0
|
|
20230801,194300,4919661550,40600,40600,40600,40600,0
|
|
20230801,194200,4919661550,40600,40600,40600,40600,0
|
|
20230801,194100,4919661550,40600,40600,40600,40600,0
|
|
20230801,194000,4919661550,40600,40600,40600,40600,0
|
|
20230801,193900,4919661550,40600,40600,40600,40600,0
|
|
20230801,193800,4919661550,40600,40600,40600,40600,0
|
|
20230801,193700,4919661550,40600,40600,40600,40600,0
|
|
20230801,193600,4919661550,40600,40600,40600,40600,0
|
|
20230801,193500,4919661550,40600,40600,40600,40600,0
|
|
20230801,193400,4919661550,40600,40600,40600,40600,0
|
|
20230801,193300,4919661550,40600,40600,40600,40600,0
|
|
20230801,193200,4919661550,40600,40600,40600,40600,0
|
|
20230801,193100,4919661550,40600,40600,40600,40600,0
|
|
20230801,193000,4919661550,40600,40600,40600,40600,0
|
|
20230801,192900,4919661550,40600,40600,40600,40600,0
|
|
20230801,192800,4919661550,40600,40600,40600,40600,0
|
|
20230801,192700,4919661550,40600,40600,40600,40600,0
|
|
20230801,192600,4919661550,40600,40600,40600,40600,0
|
|
20230801,192500,4919661550,40600,40600,40600,40600,0
|
|
20230801,192400,4919661550,40600,40600,40600,40600,0
|
|
20230801,192300,4919661550,40600,40600,40600,40600,0
|
|
20230801,192200,4919661550,40600,40600,40600,40600,0
|
|
20230801,192100,4919661550,40600,40600,40600,40600,0
|
|
20230801,192000,4919661550,40600,40600,40600,40600,0
|
|
20230801,191900,4919661550,40600,40600,40600,40600,0
|
|
20230801,191800,4919661550,40600,40600,40600,40600,0
|
|
20230801,191700,4919661550,40600,40600,40600,40600,2788
|
|
20230801,191600,4919661550,40600,40600,40600,40600,0
|
|
20230801,191500,4919661550,40600,40600,40600,40600,0
|
|
20230801,191400,4919661550,40600,40600,40600,40600,0
|
|
20230801,191300,4919661550,40600,40600,40600,40600,0
|
|
20230801,191200,4919661550,40600,40600,40600,40600,0
|
|
20230801,191100,4919661550,40600,40600,40600,40600,0
|
|
20230801,191000,4919661550,40600,40600,40600,40600,0
|
|
20230801,190900,4919661550,40600,40600,40600,40600,0
|
|
20230801,190800,4919661550,40600,40600,40600,40600,0
|
|
20230801,190700,4919661550,40600,40600,40600,40600,0
|
|
20230801,190600,4919661550,40600,40600,40600,40600,0
|
|
20230801,190500,4919661550,40600,40600,40600,40600,0
|
|
20230801,190400,4919661550,40600,40600,40600,40600,0
|
|
20230801,190300,4919661550,40600,40600,40600,40600,0
|
|
20230801,190200,4919661550,40600,40600,40600,40600,0
|
|
20230801,190100,4919661550,40600,40600,40600,40600,0
|
|
20230801,190000,4919661550,40600,40600,40600,40600,0
|
|
20230801,185900,4919661550,40600,40600,40600,40600,0
|
|
20230801,185800,4919661550,40600,40600,40600,40600,0
|
|
20230801,185700,4919661550,40600,40600,40600,40600,0
|
|
20230801,185600,4919661550,40600,40600,40600,40600,0
|
|
20230801,185500,4919661550,40600,40600,40600,40600,0
|
|
20230801,185400,4919661550,40600,40600,40600,40600,0
|
|
20230801,185300,4919661550,40600,40600,40600,40600,0
|
|
20230801,185200,4919661550,40600,40600,40600,40600,0
|
|
20230801,185100,4919661550,40600,40600,40600,40600,0
|
|
20230801,185000,4919661550,40600,40600,40600,40600,0
|
|
20230801,184900,4919661550,40600,40600,40600,40600,0
|
|
20230801,184800,4919661550,40600,40600,40600,40600,0
|
|
20230801,184700,4919661550,40600,40600,40600,40600,2788
|
|
20230801,184600,4919661550,40600,40600,40600,40600,0
|
|
20230801,184500,4919661550,40600,40600,40600,40600,0
|
|
20230801,184400,4919661550,40600,40600,40600,40600,0
|
|
20230801,184300,4919661550,40600,40600,40600,40600,0
|
|
20230801,184200,4919661550,40600,40600,40600,40600,0
|
|
20230801,184100,4919661550,40600,40600,40600,40600,0
|
|
20230801,184000,4919661550,40600,40600,40600,40600,0
|
|
20230801,183900,4919661550,40600,40600,40600,40600,0
|
|
20230801,183800,4919661550,40600,40600,40600,40600,0
|
|
20230801,183700,4919661550,40600,40600,40600,40600,0
|
|
20230801,183600,4919661550,40600,40600,40600,40600,0
|
|
20230801,183500,4919661550,40600,40600,40600,40600,0
|
|
20230801,183400,4919661550,40600,40600,40600,40600,0
|
|
20230801,183300,4919661550,40600,40600,40600,40600,0
|
|
20230801,183200,4919661550,40600,40600,40600,40600,0
|
|
20230801,183100,4919661550,40600,40600,40600,40600,0
|
|
20230801,183000,4919661550,40600,40600,40600,40600,0
|
|
20230801,182900,4919661550,40600,40600,40600,40600,0
|
|
20230801,182800,4919661550,40600,40600,40600,40600,0
|
|
20230801,182700,4919661550,40600,40600,40600,40600,0
|
|
20230801,182600,4919661550,40600,40600,40600,40600,0
|
|
20230801,182500,4919661550,40600,40600,40600,40600,0
|
|
20230801,182400,4919661550,40600,40600,40600,40600,0
|
|
20230801,182300,4919661550,40600,40600,40600,40600,0
|
|
20230801,182200,4919661550,40600,40600,40600,40600,0
|
|
20230801,182100,4919661550,40600,40600,40600,40600,0
|
|
20230801,182000,4919661550,40600,40600,40600,40600,0
|
|
20230801,181900,4919661550,40600,40600,40600,40600,0
|
|
20230801,181800,4919661550,40600,40600,40600,40600,0
|
|
20230801,181700,4919661550,40600,40600,40600,40600,2788
|
|
20230801,181600,4919661550,40600,40600,40600,40600,0
|
|
20230801,181500,4919661550,40600,40600,40600,40600,0
|
|
20230801,181400,4919661550,40600,40600,40600,40600,0
|
|
20230801,181300,4919661550,40600,40600,40600,40600,0
|
|
20230801,181200,4919661550,40600,40600,40600,40600,0
|
|
20230801,181100,4919661550,40600,40600,40600,40600,0
|
|
20230801,181000,4919661550,40600,40600,40600,40600,0
|
|
20230801,180900,4919661550,40600,40600,40600,40600,0
|
|
20230801,180800,4919661550,40600,40600,40600,40600,0
|
|
20230801,180700,4919661550,40600,40600,40600,40600,0
|
|
20230801,180600,4919661550,40600,40600,40600,40600,0
|
|
20230801,180500,4919661550,40600,40600,40600,40600,0
|
|
20230801,180400,4919661550,40600,40600,40600,40600,0
|
|
20230801,180300,4919661550,40600,40600,40600,40600,0
|
|
20230801,180200,4919661550,40600,40600,40600,40600,0
|
|
20230801,180100,4919661550,40600,40600,40600,40600,0
|
|
20230801,180000,4919661550,40600,40600,40600,40600,0
|
|
20230801,175900,4919661550,40600,40600,40600,40600,0
|
|
20230801,175800,4919661550,40600,40600,40600,40600,0
|
|
20230801,175700,4919661550,40600,40600,40600,40600,0
|
|
20230801,175600,4919661550,40600,40600,40600,40600,0
|
|
20230801,175500,4919661550,40600,40600,40600,40600,0
|
|
20230801,175400,4919661550,40600,40600,40600,40600,0
|
|
20230801,175300,4919661550,40600,40600,40600,40600,0
|
|
20230801,175200,4919661550,40600,40600,40600,40600,0
|
|
20230801,175100,4919661550,40600,40600,40600,40600,0
|
|
20230801,175000,4919661550,40600,40600,40600,40600,0
|
|
20230801,174900,4919661550,40600,40600,40600,40600,0
|
|
20230801,174800,4919661550,40600,40600,40600,40600,0
|
|
20230801,174700,4919661550,40600,40600,40600,40600,2788
|
|
20230801,174600,4919661550,40600,40600,40600,40600,0
|
|
20230801,174500,4919661550,40600,40600,40600,40600,0
|
|
20230801,174400,4919661550,40600,40600,40600,40600,0
|
|
20230801,174300,4919661550,40600,40600,40600,40600,0
|
|
20230801,174200,4919661550,40600,40600,40600,40600,0
|
|
20230801,174100,4919661550,40600,40600,40600,40600,0
|
|
20230801,174000,4919661550,40600,40600,40600,40600,0
|
|
20230801,173900,4919661550,40600,40600,40600,40600,0
|
|
20230801,173800,4919661550,40600,40600,40600,40600,0
|
|
20230801,173700,4919661550,40600,40600,40600,40600,0
|
|
20230801,173600,4919661550,40600,40600,40600,40600,0
|
|
20230801,173500,4919661550,40600,40600,40600,40600,0
|
|
20230801,173400,4919661550,40600,40600,40600,40600,0
|
|
20230801,173300,4919661550,40600,40600,40600,40600,0
|
|
20230801,173200,4919661550,40600,40600,40600,40600,0
|
|
20230801,173100,4919661550,40600,40600,40600,40600,0
|
|
20230801,173000,4919661550,40600,40600,40600,40600,0
|
|
20230801,172900,4919661550,40600,40600,40600,40600,0
|
|
20230801,172800,4919661550,40600,40600,40600,40600,0
|
|
20230801,172700,4919661550,40600,40600,40600,40600,0
|
|
20230801,172600,4919661550,40600,40600,40600,40600,0
|
|
20230801,172500,4919661550,40600,40600,40600,40600,0
|
|
20230801,172400,4919661550,40600,40600,40600,40600,0
|
|
20230801,172300,4919661550,40600,40600,40600,40600,0
|
|
20230801,172200,4919661550,40600,40600,40600,40600,0
|
|
20230801,172100,4919661550,40600,40600,40600,40600,0
|
|
20230801,172000,4919661550,40600,40600,40600,40600,0
|
|
20230801,171900,4919661550,40600,40600,40600,40600,0
|
|
20230801,171800,4919661550,40600,40600,40600,40600,0
|
|
20230801,171700,4919661550,40600,40600,40600,40600,2788
|
|
20230801,171600,4919661550,40600,40600,40600,40600,0
|
|
20230801,171500,4919661550,40600,40600,40600,40600,0
|
|
20230801,171400,4919661550,40600,40600,40600,40600,0
|
|
20230801,171300,4919661550,40600,40600,40600,40600,0
|
|
20230801,171200,4919661550,40600,40600,40600,40600,0
|
|
20230801,171100,4919661550,40600,40600,40600,40600,0
|
|
20230801,171000,4919661550,40600,40600,40600,40600,0
|
|
20230801,170900,4919661550,40600,40600,40600,40600,0
|
|
20230801,170800,4919661550,40600,40600,40600,40600,0
|
|
20230801,170700,4919661550,40600,40600,40600,40600,0
|
|
20230801,170600,4919661550,40600,40600,40600,40600,0
|
|
20230801,170500,4919661550,40600,40600,40600,40600,0
|
|
20230801,170400,4919661550,40600,40600,40600,40600,0
|
|
20230801,170300,4919661550,40600,40600,40600,40600,0
|
|
20230801,170200,4919661550,40600,40600,40600,40600,0
|
|
20230801,170100,4919661550,40600,40600,40600,40600,0
|
|
20230801,170000,4919661550,40600,40600,40600,40600,0
|
|
20230801,165900,4919661550,40600,40600,40600,40600,0
|
|
20230801,165800,4919661550,40600,40600,40600,40600,0
|
|
20230801,165700,4919661550,40600,40600,40600,40600,0
|
|
20230801,165600,4919661550,40600,40600,40600,40600,0
|
|
20230801,165500,4919661550,40600,40600,40600,40600,0
|
|
20230801,165400,4919661550,40600,40600,40600,40600,0
|
|
20230801,165300,4919661550,40600,40600,40600,40600,0
|
|
20230801,165200,4919661550,40600,40600,40600,40600,0
|
|
20230801,165100,4919661550,40600,40600,40600,40600,0
|
|
20230801,165000,4919661550,40600,40600,40600,40600,0
|
|
20230801,164900,4919661550,40600,40600,40600,40600,0
|
|
20230801,164800,4919661550,40600,40600,40600,40600,0
|
|
20230801,164700,4919661550,40600,40600,40600,40600,2788
|
|
20230801,164600,4919661550,40600,40600,40600,40600,0
|
|
20230801,164500,4919661550,40600,40600,40600,40600,0
|
|
20230801,164400,4919661550,40600,40600,40600,40600,0
|
|
20230801,164300,4919661550,40600,40600,40600,40600,0
|
|
20230801,164200,4919661550,40600,40600,40600,40600,0
|
|
20230801,164100,4919661550,40600,40600,40600,40600,0
|
|
20230801,164000,4919661550,40600,40600,40600,40600,0
|
|
20230801,163900,4919661550,40600,40600,40600,40600,0
|
|
20230801,163800,4919661550,40600,40600,40600,40600,0
|
|
20230801,163700,4919661550,40600,40600,40600,40600,0
|
|
20230801,163600,4919661550,40600,40600,40600,40600,0
|
|
20230801,163500,4919661550,40600,40600,40600,40600,0
|
|
20230801,163400,4919661550,40600,40600,40600,40600,0
|
|
20230801,163300,4919661550,40600,40600,40600,40600,0
|
|
20230801,163200,4919661550,40600,40600,40600,40600,0
|
|
20230801,163100,4919661550,40600,40600,40600,40600,0
|
|
20230801,163000,4919661550,40600,40600,40600,40600,0
|
|
20230801,162900,4919661550,40600,40600,40600,40600,0
|
|
20230801,162800,4919661550,40600,40600,40600,40600,0
|
|
20230801,162700,4919661550,40600,40600,40600,40600,0
|
|
20230801,162600,4919661550,40600,40600,40600,40600,0
|
|
20230801,162500,4919661550,40600,40600,40600,40600,0
|
|
20230801,162400,4919661550,40600,40600,40600,40600,0
|
|
20230801,162300,4919661550,40600,40600,40600,40600,0
|
|
20230801,162200,4919661550,40600,40600,40600,40600,0
|
|
20230801,162100,4919661550,40600,40600,40600,40600,0
|
|
20230801,162000,4919661550,40600,40600,40600,40600,0
|
|
20230801,161900,4919661550,40600,40600,40600,40600,0
|
|
20230801,161800,4919661550,40600,40600,40600,40600,0
|
|
20230801,161700,4919661550,40600,40600,40600,40600,2788
|
|
20230801,161600,4919661550,40600,40600,40600,40600,0
|
|
20230801,161500,4919661550,40600,40600,40600,40600,0
|
|
20230801,161400,4919661550,40600,40600,40600,40600,0
|
|
20230801,161300,4919661550,40600,40600,40600,40600,0
|
|
20230801,161200,4919661550,40600,40600,40600,40600,0
|
|
20230801,161100,4919661550,40600,40600,40600,40600,0
|
|
20230801,161000,4919661550,40600,40600,40600,40600,0
|
|
20230801,160900,4919661550,40600,40600,40600,40600,0
|
|
20230801,160800,4919661550,40600,40600,40600,40600,0
|
|
20230801,160700,4919661550,40600,40600,40600,40600,0
|
|
20230801,160600,4919661550,40600,40600,40600,40600,0
|
|
20230801,160500,4919661550,40600,40600,40600,40600,0
|
|
20230801,160400,4919661550,40600,40600,40600,40600,0
|
|
20230801,160300,4919661550,40600,40600,40600,40600,0
|
|
20230801,160200,4919661550,40600,40600,40600,40600,0
|
|
20230801,160100,4919661550,40600,40600,40600,40600,0
|
|
20230801,160000,4919661550,40600,40600,40600,40600,0
|
|
20230801,155900,4919661550,40600,40600,40600,40600,0
|
|
20230801,155800,4919661550,40600,40600,40600,40600,0
|
|
20230801,155700,4919661550,40600,40600,40600,40600,0
|
|
20230801,155600,4919661550,40600,40600,40600,40600,0
|
|
20230801,155500,4919661550,40600,40600,40600,40600,0
|
|
20230801,155400,4919661550,40600,40600,40600,40600,0
|
|
20230801,155300,4919661550,40600,40600,40600,40600,0
|
|
20230801,155200,4919661550,40600,40600,40600,40600,0
|
|
20230801,155100,4919661550,40600,40600,40600,40600,0
|
|
20230801,155000,4919661550,40600,40600,40600,40600,0
|
|
20230801,154900,4919661550,40600,40600,40600,40600,0
|
|
20230801,154800,4919661550,40600,40600,40600,40600,0
|
|
20230801,154700,4919661550,40600,40600,40600,40600,2788
|
|
20230801,154600,4919661550,40600,40600,40600,40600,0
|
|
20230801,154500,4919661550,40600,40600,40600,40600,0
|
|
20230801,154400,4919661550,40600,40600,40600,40600,0
|
|
20230801,154300,4919661550,40600,40600,40600,40600,0
|
|
20230801,154200,4919661550,40600,40600,40600,40600,0
|
|
20230801,154100,4919661550,40600,40600,40600,40600,0
|
|
20230801,154000,4919661550,40600,40600,40600,40600,0
|
|
20230801,153900,4919661550,40600,40600,40600,40600,0
|
|
20230801,153800,4919661550,40600,40600,40600,40600,0
|
|
20230801,153700,4919661550,40600,40600,40600,40600,0
|
|
20230801,153600,4919661550,40600,40600,40600,40600,0
|
|
20230801,153500,4919661550,40600,40600,40600,40600,0
|
|
20230801,153400,4919661550,40600,40600,40600,40600,0
|
|
20230801,153300,4919661550,40600,40600,40600,40600,0
|
|
20230801,153200,4919661550,40600,40600,40600,40600,0
|
|
20230801,153100,4919661550,40600,40600,40600,40600,0
|
|
20230801,153000,4919661550,40600,40600,40600,40600,2788
|
|
20230801,152900,4806468750,40600,40600,40600,40600,0
|
|
20230801,152800,4806468750,40600,40600,40600,40600,0
|
|
20230801,152700,4806468750,40600,40600,40600,40600,0
|
|
20230801,152600,4806468750,40600,40600,40600,40600,0
|
|
20230801,152500,4806468750,40600,40600,40600,40600,0
|
|
20230801,152400,4806468750,40600,40600,40600,40600,0
|
|
20230801,152300,4806468750,40600,40600,40600,40600,0
|
|
20230801,152200,4806468750,40600,40600,40600,40600,0
|
|
20230801,152100,4806468750,40600,40600,40600,40600,0
|
|
20230801,152000,4806468750,40600,40600,40600,40600,0
|
|
20230801,151900,4806468750,40600,40600,40600,40550,429
|
|
20230801,151800,4789051900,40600,40550,40600,40500,586
|
|
20230801,151700,4765273550,40500,40450,40550,40450,348
|
|
20230801,151600,4751179100,40500,40350,40500,40350,1531
|
|
20230801,151500,4689317850,40350,40300,40350,40300,45
|
|
20230801,151400,4687503000,40300,40350,40350,40300,164
|
|
20230801,151300,4680888600,40300,40400,40400,40300,63
|
|
20230801,151200,4678346750,40350,40350,40350,40350,112
|
|
20230801,151100,4673827550,40350,40400,40400,40350,217
|
|
20230801,151000,4665069850,40350,40350,40400,40350,157
|
|
20230801,150900,4658731450,40400,40400,40400,40350,236
|
|
20230801,150800,4649197750,40350,40350,40400,40250,1102
|
|
20230801,150700,4604783650,40350,40300,40350,40200,130
|
|
20230801,150600,4599546500,40250,40250,40400,40250,1282
|
|
20230801,150500,4547887850,40250,40300,40300,40250,62
|
|
20230801,150400,4545391450,40250,40200,40300,40200,105
|
|
20230801,150300,4541166450,40200,40200,40200,40200,19
|
|
20230801,150200,4540402650,40150,40350,40350,40150,439
|
|
20230801,150100,4522715700,40300,40350,40350,40150,75
|
|
20230801,150000,4519693500,40350,40250,40350,40150,378
|
|
20230801,145900,4504480550,40250,40300,40350,40250,457
|
|
20230801,145800,4486061800,40350,40250,40350,40250,623
|
|
20230801,145700,4460950900,40250,40250,40300,40250,93
|
|
20230801,145600,4457205550,40300,40250,40300,40250,208
|
|
20230801,145500,4448829200,40300,40250,40300,40250,161
|
|
20230801,145400,4442344300,40250,40250,40300,40250,190
|
|
20230801,145300,4434689700,40250,40300,40300,40250,230
|
|
20230801,145200,4425428000,40300,40300,40300,40250,134
|
|
20230801,145100,4420030250,40300,40250,40300,40150,227
|
|
20230801,145000,4410907000,40250,40250,40300,40200,204
|
|
20230801,144900,4402693900,40300,40300,40300,40150,149
|
|
20230801,144800,4396700850,40200,40200,40300,40150,425
|
|
20230801,144700,4379614750,40200,40250,40350,40150,286
|
|
20230801,144600,4368106450,40300,40200,40350,40200,169
|
|
20230801,144500,4361295300,40200,40250,40300,40150,214
|
|
20230801,144400,4352688950,40250,40200,40300,40150,283
|
|
20230801,144300,4341303250,40250,40250,40250,40200,144
|
|
20230801,144200,4335512450,40200,40150,40350,40100,289
|
|
20230801,144100,4323890050,40250,40300,40300,40100,224
|
|
20230801,144000,4314887400,40300,40150,40300,40150,130
|
|
20230801,143900,4309656250,40200,40250,40250,40150,197
|
|
20230801,143800,4301736050,40250,40200,40300,40150,160
|
|
20230801,143700,4295295850,40200,40300,40350,40100,341
|
|
20230801,143600,4281569050,40350,40300,40350,40300,176
|
|
20230801,143500,4274468550,40350,40300,40350,40300,154
|
|
20230801,143400,4268255050,40350,40300,40350,40300,174
|
|
20230801,143300,4261238400,40300,40400,40450,40300,182
|
|
20230801,143200,4253896850,40450,40450,40450,40350,124
|
|
20230801,143100,4248888500,40350,40250,40500,40250,1758
|
|
20230801,143000,4177921550,40250,40250,40300,40200,46
|
|
20230801,142900,4176071000,40200,40150,40200,40150,118
|
|
20230801,142800,4171330200,40150,40250,40250,40150,203
|
|
20230801,142700,4163178650,40250,40150,40250,40100,322
|
|
20230801,142600,4150244400,40200,40200,40200,40150,115
|
|
20230801,142500,4145623800,40200,40150,40200,40100,222
|
|
20230801,142400,4136712450,40150,40200,40200,40100,117
|
|
20230801,142300,4132012600,40200,40150,40200,40100,112
|
|
20230801,142200,4127516000,40100,40050,40150,40050,165
|
|
20230801,142100,4120904250,40100,40150,40150,40000,79
|
|
20230801,142000,4117737300,40250,40150,40250,40050,365
|
|
20230801,141900,4103081300,40150,40200,40250,40100,172
|
|
20230801,141800,4096174000,40200,40200,40250,40200,49
|
|
20230801,141700,4094203700,40200,40200,40250,40200,237
|
|
20230801,141600,4084667350,40250,40150,40250,40100,147
|
|
20230801,141500,4078761450,40200,40150,40200,40150,135
|
|
20230801,141400,4073338050,40150,40100,40150,40050,170
|
|
20230801,141300,4066521250,40050,40100,40100,40000,229
|
|
20230801,141200,4057349450,40100,40050,40100,40050,135
|
|
20230801,141100,4051939100,40150,40150,40150,40050,77
|
|
20230801,141000,4048852350,40100,40050,40100,40000,192
|
|
20230801,140900,4041161050,40050,40100,40100,40000,225
|
|
20230801,140800,4032155550,40000,40050,40100,40000,426
|
|
20230801,140700,4015097400,40100,40050,40100,40000,207
|
|
20230801,140600,4006807650,40000,40000,40100,40000,100
|
|
20230801,140500,4002806550,40000,40000,40050,40000,120
|
|
20230801,140400,3998004050,40100,40000,40100,40000,91
|
|
20230801,140300,3994362650,40000,40000,40050,39950,198
|
|
20230801,140200,3986444650,40000,39950,40000,39950,356
|
|
20230801,140100,3972214100,40000,39950,40000,39950,61
|
|
20230801,140000,3969776500,39950,40000,40000,39950,141
|
|
20230801,135900,3964141100,40000,39950,40000,39950,396
|
|
20230801,135800,3948320850,40000,40000,40000,39950,629
|
|
20230801,135700,3923172350,40000,40000,40050,40000,88
|
|
20230801,135600,3919651750,40000,40050,40050,40000,78
|
|
20230801,135500,3916530400,40050,40050,40100,40000,247
|
|
20230801,135400,3906640750,40100,40100,40150,40050,188
|
|
20230801,135300,3899096850,40050,40100,40100,40050,118
|
|
20230801,135200,3894370300,40100,40100,40100,40050,154
|
|
20230801,135100,3888197900,40100,40050,40100,40050,579
|
|
20230801,135000,3864983900,40100,40100,40100,40050,53
|
|
20230801,134900,3862860850,40050,40050,40100,40050,133
|
|
20230801,134800,3857533550,40050,40100,40100,40050,23
|
|
20230801,134700,3856612250,40050,40050,40100,40050,206
|
|
20230801,134600,3848361850,40100,40050,40100,40050,114
|
|
20230801,134500,3843795000,40050,40050,40100,40050,181
|
|
20230801,134400,3836544750,40050,40100,40150,40050,164
|
|
20230801,134300,3829968100,40150,40100,40150,40050,177
|
|
20230801,134200,3822872800,40100,40100,40100,40050,311
|
|
20230801,134100,3810404650,40100,40150,40150,40100,136
|
|
20230801,134000,3804950200,40150,40150,40150,40100,292
|
|
20230801,133900,3793234700,40150,40100,40300,40100,173
|
|
20230801,133800,3786284750,40150,40200,40200,40100,128
|
|
20230801,133700,3781147550,40150,40200,40200,40100,161
|
|
20230801,133600,3774683300,40150,40200,40200,40150,125
|
|
20230801,133500,3769662600,40200,40200,40250,40200,137
|
|
20230801,133400,3764150500,40200,40150,40200,40100,39
|
|
20230801,133300,3762584650,40150,40100,40150,40050,176
|
|
20230801,133200,3755528250,40100,40050,40200,40050,76
|
|
20230801,133100,3752479000,40100,40150,40150,40050,747
|
|
20230801,133000,3722524200,40150,40150,40150,40100,231
|
|
20230801,132900,3713252450,40100,40200,40200,40100,610
|
|
20230801,132800,3688747450,40200,40200,40250,40200,132
|
|
20230801,132700,3683440700,40200,40200,40250,40200,313
|
|
20230801,132600,3670848500,40250,40300,40300,40250,288
|
|
20230801,132500,3659252800,40300,40300,40350,40300,235
|
|
20230801,132400,3649782200,40300,40300,40350,40300,210
|
|
20230801,132300,3641317500,40300,40400,40400,40300,52
|
|
20230801,132200,3639219550,40400,40400,40400,40300,144
|
|
20230801,132100,3633408250,40400,40300,40500,40300,392
|
|
20230801,132000,3617572450,40300,40350,40350,40300,163
|
|
20230801,131900,3611002000,40350,40350,40400,40300,213
|
|
20230801,131800,3602407150,40350,40350,40400,40350,67
|
|
20230801,131700,3599703600,40400,40350,40450,40350,140
|
|
20230801,131600,3594047900,40400,40350,40400,40350,102
|
|
20230801,131500,3589930350,40400,40400,40450,40400,99
|
|
20230801,131400,3585930250,40400,40400,40400,40400,32
|
|
20230801,131300,3584637450,40450,40450,40450,40350,642
|
|
20230801,131200,3558682050,40450,40500,40500,40450,89
|
|
20230801,131100,3555079300,40450,40550,40550,40450,369
|
|
20230801,131000,3540124800,40550,40400,40550,40400,1404
|
|
20230801,130900,3483249100,40350,40350,40350,40350,28
|
|
20230801,130800,3482119300,40350,40350,40400,40350,72
|
|
20230801,130700,3479214050,40400,40350,40450,40350,275
|
|
20230801,130600,3468108500,40400,40500,40500,40400,168
|
|
20230801,130500,3461319350,40500,40500,40550,40500,192
|
|
20230801,130400,3453542500,40500,40500,40550,40500,225
|
|
20230801,130300,3444429700,40550,40500,40550,40500,22
|
|
20230801,130200,3443538650,40500,40500,40500,40450,120
|
|
20230801,130100,3438679550,40500,40400,40500,40400,702
|
|
20230801,130000,3410265400,40400,40300,40400,40300,705
|
|
20230801,125900,3381816550,40300,40300,40300,40300,228
|
|
20230801,125800,3372628150,40300,40350,40350,40300,38
|
|
20230801,125700,3371096150,40300,40300,40300,40300,28
|
|
20230801,125600,3369967750,40300,40300,40300,40300,88
|
|
20230801,125500,3366421350,40350,40350,40350,40300,75
|
|
20230801,125400,3363397700,40300,40300,40300,40300,416
|
|
20230801,125300,3346632900,40300,40350,40350,40300,87
|
|
20230801,125200,3343126000,40350,40300,40350,40300,74
|
|
20230801,125100,3340140950,40300,40350,40350,40300,60
|
|
20230801,125000,3337722700,40350,40300,40350,40300,365
|
|
20230801,124900,3323011900,40350,40350,40350,40300,51
|
|
20230801,124800,3320956300,40300,40300,40350,40300,104
|
|
20230801,124700,3316764750,40300,40350,40350,40300,254
|
|
20230801,124600,3306523500,40350,40400,40400,40350,153
|
|
20230801,124500,3300349350,40350,40350,40350,40350,113
|
|
20230801,124400,3295789800,40350,40350,40350,40350,91
|
|
20230801,124300,3292117950,40450,40400,40450,40400,70
|
|
20230801,124200,3289289200,40400,40400,40400,40400,47
|
|
20230801,124100,3287390400,40400,40450,40450,40400,68
|
|
20230801,124000,3284642600,40450,40450,40450,40400,209
|
|
20230801,123900,3276190650,40450,40450,40500,40450,238
|
|
20230801,123800,3266563000,40450,40450,40500,40450,65
|
|
20230801,123700,3263933400,40500,40400,40500,40400,260
|
|
20230801,123600,3253420800,40450,40450,40500,40450,94
|
|
20230801,123500,3249618150,40450,40550,40550,40450,79
|
|
20230801,123400,3246419100,40550,40500,40550,40500,158
|
|
20230801,123300,3240019850,40500,40500,40550,40500,100
|
|
20230801,123200,3235969500,40500,40550,40550,40500,75
|
|
20230801,123100,3232930250,40550,40550,40550,40500,311
|
|
20230801,123000,3220319900,40550,40550,40600,40550,434
|
|
20230801,122900,3202721150,40550,40550,40550,40500,322
|
|
20230801,122800,3189667700,40550,40550,40550,40500,95
|
|
20230801,122700,3185819900,40500,40500,40550,40500,71
|
|
20230801,122600,3182944150,40550,40500,40550,40500,45
|
|
20230801,122500,3181121300,40550,40450,40550,40450,1876
|
|
20230801,122400,3105085650,40450,40450,40500,40450,81
|
|
20230801,122300,3101808850,40450,40500,40500,40450,102
|
|
20230801,122200,3097682450,40500,40450,40500,40450,21
|
|
20230801,122100,3096832750,40450,40450,40500,40400,226
|
|
20230801,122000,3087693600,40450,40450,40500,40450,603
|
|
20230801,121900,3063301750,40400,40400,40450,40400,61
|
|
20230801,121800,3060835700,40450,40400,40450,40400,209
|
|
20230801,121700,3052387050,40400,40400,40400,40400,94
|
|
20230801,121600,3048589450,40450,40450,40450,40400,144
|
|
20230801,121500,3042767500,40400,40400,40450,40400,113
|
|
20230801,121400,3038202200,40400,40450,40450,40400,47
|
|
20230801,121300,3036302550,40450,40400,40450,40400,194
|
|
20230801,121200,3028464050,40400,40400,40450,40400,143
|
|
20230801,121100,3022686250,40400,40400,40400,40350,58
|
|
20230801,121000,3020343400,40400,40400,40450,40350,674
|
|
20230801,120900,2993113850,40350,40400,40400,40350,153
|
|
20230801,120800,2986938900,40400,40300,40400,40300,389
|
|
20230801,120700,2971243300,40350,40300,40350,40300,186
|
|
20230801,120600,2963744650,40300,40350,40350,40300,240
|
|
20230801,120500,2954062500,40350,40300,40350,40300,18
|
|
20230801,120400,2953336850,40300,40350,40350,40300,147
|
|
20230801,120300,2947412100,40250,40300,40300,40250,300
|
|
20230801,120200,2935322850,40300,40300,40350,40300,660
|
|
20230801,120100,2908723750,40350,40300,40350,40300,651
|
|
20230801,120000,2882473900,40250,40250,40250,40150,1453
|
|
20230801,115900,2824006750,40250,40150,40250,40150,184
|
|
20230801,115800,2816611350,40200,40250,40250,40150,266
|
|
20230801,115700,2805915500,40200,40050,40200,40050,1657
|
|
20230801,115600,2739415700,40100,40100,40100,40050,34
|
|
20230801,115500,2738053650,40050,40050,40100,40050,243
|
|
20230801,115400,2728320900,40000,40050,40050,40000,61
|
|
20230801,115300,2725878600,40050,39950,40050,39950,63
|
|
20230801,115200,2723360250,39950,40000,40050,39950,194
|
|
20230801,115100,2715602550,40000,40100,40100,39950,468
|
|
20230801,115000,2696882300,40100,40100,40100,40050,93
|
|
20230801,114900,2693156950,40100,40100,40100,40050,48
|
|
20230801,114800,2691234000,40100,40000,40100,40000,46
|
|
20230801,114700,2689391800,39950,40000,40000,39850,991
|
|
20230801,114600,2649816800,40050,40050,40050,40000,16
|
|
20230801,114500,2649176100,40050,39950,40100,39950,304
|
|
20230801,114400,2637015650,40000,40000,40000,39900,92
|
|
20230801,114300,2633341950,40000,40100,40100,39900,563
|
|
20230801,114200,2610834950,40100,40050,40100,40050,50
|
|
20230801,114100,2608831650,40100,40050,40100,40050,117
|
|
20230801,114000,2604145600,40100,40050,40100,40050,75
|
|
20230801,113900,2601140950,40050,40000,40050,39800,765
|
|
20230801,113800,2570599750,40000,40000,40050,39950,609
|
|
20230801,113700,2546227400,40000,39850,40000,39850,414
|
|
20230801,113600,2529707100,39900,39850,39900,39800,82
|
|
20230801,113500,2526441550,39850,39900,39900,39800,540
|
|
20230801,113400,2504937300,39900,39900,39900,39850,42
|
|
20230801,113300,2503262950,39900,39900,39900,39850,72
|
|
20230801,113200,2500392950,39850,39900,39900,39850,62
|
|
20230801,113100,2497921300,39900,39850,39900,39800,564
|
|
20230801,113000,2475466600,39900,39850,39900,39800,72
|
|
20230801,112900,2472599450,39800,39850,39850,39800,137
|
|
20230801,112800,2467142150,39850,39800,39850,39800,88
|
|
20230801,112700,2463637950,39850,39800,39850,39800,625
|
|
20230801,112600,2438758750,39900,39850,39900,39800,223
|
|
20230801,112500,2429868800,39850,39850,39850,39800,98
|
|
20230801,112400,2425966050,39850,39800,39850,39800,130
|
|
20230801,112300,2420790300,39800,39850,39850,39800,631
|
|
20230801,112200,2395674950,39850,39850,39850,39800,415
|
|
20230801,112100,2379155850,39850,39900,39900,39850,110
|
|
20230801,112000,2374770250,39900,39850,39900,39850,98
|
|
20230801,111900,2370863200,39850,39850,39850,39800,698
|
|
20230801,111800,2343074050,39850,39850,39850,39800,225
|
|
20230801,111700,2334111200,39850,39850,39850,39800,153
|
|
20230801,111600,2328018300,39800,39850,39850,39800,287
|
|
20230801,111500,2316584800,39850,39850,39850,39800,657
|
|
20230801,111400,2290422900,39850,39850,39850,39850,71
|
|
20230801,111300,2287593550,39850,39900,39900,39850,474
|
|
20230801,111200,2268704200,39900,39900,39900,39850,51
|
|
20230801,111100,2266671450,39900,39950,39950,39850,608
|
|
20230801,111000,2242434800,39950,39900,39950,39900,157
|
|
20230801,110900,2236166200,39900,39950,39950,39850,553
|
|
20230801,110800,2214103900,39950,39950,39950,39900,54
|
|
20230801,110700,2211949150,39950,39900,39950,39850,570
|
|
20230801,110600,2189220650,39900,39850,39950,39850,108
|
|
20230801,110500,2184911800,39850,39950,39950,39850,91
|
|
20230801,110400,2181282800,39950,39900,39950,39850,152
|
|
20230801,110300,2175220150,39900,39850,39900,39850,582
|
|
20230801,110200,2152024600,39900,39900,39900,39850,31
|
|
20230801,110100,2150789050,39900,39900,39950,39850,465
|
|
20230801,110000,2132236100,39900,39900,39900,39850,48
|
|
20230801,105900,2130322800,39850,39850,39900,39850,544
|
|
20230801,105800,2108642800,39900,39850,39900,39850,114
|
|
20230801,105700,2104097400,39850,39850,39900,39850,56
|
|
20230801,105600,2101865700,39900,39900,39900,39850,135
|
|
20230801,105500,2096480000,39900,39900,39900,39850,617
|
|
20230801,105400,2071885250,39850,39900,39900,39850,123
|
|
20230801,105300,2066980600,39900,39950,39950,39900,533
|
|
20230801,105200,2045713700,39950,39950,39950,39900,57
|
|
20230801,105100,2043438750,39900,39900,39950,39900,548
|
|
20230801,105000,2021573400,39900,39950,39950,39900,34
|
|
20230801,104900,2020215350,39950,39900,40000,39900,205
|
|
20230801,104800,2012026900,39900,39900,39950,39900,286
|
|
20230801,104700,2000615400,39900,39950,39950,39850,659
|
|
20230801,104600,1974333050,39950,39950,39950,39900,78
|
|
20230801,104500,1971220400,39950,39900,39950,39900,19
|
|
20230801,104400,1970462150,39900,39950,39950,39900,74
|
|
20230801,104300,1967508000,39900,39950,39950,39900,581
|
|
20230801,104200,1944311250,39950,39950,40000,39950,27
|
|
20230801,104100,1943232150,39950,39950,39950,39950,71
|
|
20230801,104000,1940395700,40000,39950,40000,39950,57
|
|
20230801,103900,1938118350,39950,40000,40050,39950,735
|
|
20230801,103800,1908717550,40050,40050,40050,40000,115
|
|
20230801,103700,1904113950,40050,39950,40050,39900,1206
|
|
20230801,103600,1855884250,39950,39900,39950,39900,34
|
|
20230801,103500,1854527450,39900,39900,39950,39900,645
|
|
20230801,103400,1828790850,40000,39950,40000,39900,404
|
|
20230801,103300,1812652050,39950,39950,39950,39900,76
|
|
20230801,103200,1809617300,39950,40000,40000,39950,235
|
|
20230801,103100,1800223100,40000,40050,40100,39950,530
|
|
20230801,103000,1779028500,40050,40100,40100,40050,72
|
|
20230801,102900,1776144450,40100,40050,40100,40050,75
|
|
20230801,102800,1773139750,40050,40000,40100,40000,261
|
|
20230801,102700,1762698100,40000,39950,40000,39900,887
|
|
20230801,102600,1727266700,39950,39950,40000,39950,1571
|
|
20230801,102500,1664504000,40000,40000,40000,40000,111
|
|
20230801,102400,1660064000,39950,40000,40000,39950,6
|
|
20230801,102300,1659824100,40000,40000,40050,39950,538
|
|
20230801,102200,1638322000,40100,40050,40200,40000,1197
|
|
20230801,102100,1590414550,40150,40100,40150,40000,2206
|
|
20230801,102000,1502157200,40050,40050,40150,40050,279
|
|
20230801,101900,1490959200,40100,40050,40100,39950,624
|
|
20230801,101800,1465978400,40100,40050,40100,40050,53
|
|
20230801,101700,1463855200,40000,40000,40000,40000,20
|
|
20230801,101600,1463055200,40000,40050,40050,40000,38
|
|
20230801,101500,1461534200,40050,40050,40050,40000,571
|
|
20230801,101400,1438693150,40050,40000,40050,40000,84
|
|
20230801,101300,1435332850,40000,39950,40000,39950,138
|
|
20230801,101200,1429819450,39950,39950,40000,39950,58
|
|
20230801,101100,1427502150,39950,40050,40050,39900,732
|
|
20230801,101000,1398247450,40050,40000,40050,39900,162
|
|
20230801,100900,1391771350,40000,39900,40000,39900,63
|
|
20230801,100800,1389254350,39900,39900,39950,39900,40
|
|
20230801,100700,1387657900,39900,39950,39950,39800,571
|
|
20230801,100600,1364911500,39950,39900,40000,39900,327
|
|
20230801,100500,1351857900,39950,39900,39950,39900,87
|
|
20230801,100400,1348384100,39900,39850,39950,39800,27
|
|
20230801,100300,1347307450,39800,39900,40050,39800,1022
|
|
20230801,100200,1306558250,39900,39850,39900,39850,345
|
|
20230801,100100,1292803900,39900,39800,39900,39800,124
|
|
20230801,100000,1287860300,39750,40050,40050,39700,4420
|
|
20230801,095900,1111659000,39950,40050,40050,39950,577
|
|
20230801,095800,1088604250,40050,40050,40050,40000,23
|
|
20230801,095700,1087683850,40050,39950,40050,39950,288
|
|
20230801,095600,1076171800,39950,39950,39950,39950,68
|
|
20230801,095500,1073455200,39950,39950,39950,39900,964
|
|
20230801,095400,1034970050,39950,39950,39950,39900,102
|
|
20230801,095300,1030895200,39950,39900,39950,39900,150
|
|
20230801,095200,1024903250,39950,39950,39950,39900,599
|
|
20230801,095100,1000996850,39950,40000,40000,39900,1164
|
|
20230801,095000,954497900,39950,40000,40000,39950,75
|
|
20230801,094900,951500950,40000,40000,40000,40000,27
|
|
20230801,094800,950420950,40100,40050,40100,40000,1203
|
|
20230801,094700,902292550,40050,40100,40100,40000,528
|
|
20230801,094600,881141500,40050,40100,40100,40050,304
|
|
20230801,094500,868965300,40050,40050,40100,40050,325
|
|
20230801,094400,855948700,40100,40150,40150,40050,1929
|
|
20230801,094300,778628100,40150,40200,40200,40150,230
|
|
20230801,094200,769393000,40200,40200,40200,40200,2
|
|
20230801,094100,769312600,40150,40150,40200,40100,293
|
|
20230801,094000,757548650,40150,40150,40150,40100,188
|
|
20230801,093900,750005750,40200,40200,40200,40150,625
|
|
20230801,093800,724911400,40150,40150,40200,40150,32
|
|
20230801,093700,723626450,40200,40300,40300,40150,1555
|
|
20230801,093600,661114100,40300,40250,40300,40250,30
|
|
20230801,093500,659905600,40250,40250,40300,40200,220
|
|
20230801,093400,651057350,40250,40250,40250,40250,172
|
|
20230801,093300,644134350,40250,40300,40300,40250,336
|
|
20230801,093200,630609550,40300,40250,40300,40250,91
|
|
20230801,093100,626946300,40300,40350,40350,40300,42
|
|
20230801,093000,625253650,40300,40350,40400,40300,284
|
|
20230801,092900,613799950,40350,40400,40400,40350,9
|
|
20230801,092800,613436400,40300,40300,40350,40250,196
|
|
20230801,092700,605537550,40300,40300,40300,40250,44
|
|
20230801,092600,603765550,40250,40350,40350,40200,1525
|
|
20230801,092500,542306150,40400,40350,40400,40350,31
|
|
20230801,092400,541055000,40400,40350,40400,40350,15
|
|
20230801,092300,540449250,40350,40400,40400,40300,200
|
|
20230801,092200,532378250,40400,40250,40400,40250,374
|
|
20230801,092100,517307800,40250,40250,40300,40250,166
|
|
20230801,092000,510626100,40200,40300,40300,40200,35
|
|
20230801,091900,509217250,40300,40350,40400,40250,852
|
|
20230801,091800,474869800,40350,40400,40400,40350,94
|
|
20230801,091700,471076300,40350,40450,40450,40300,1198
|
|
20230801,091600,422760650,40450,40350,40450,40350,94
|
|
20230801,091500,418961250,40350,40450,40450,40350,140
|
|
20230801,091400,413306250,40500,40500,40500,40300,915
|
|
20230801,091300,376314750,40600,40600,40600,40600,30
|
|
20230801,091200,375096750,40600,40550,40600,40500,163
|
|
20230801,091100,368489950,40600,40500,40600,40450,92
|
|
20230801,091000,364763750,40500,40500,40500,40400,283
|
|
20230801,090900,353326550,40500,40650,40750,40500,1045
|
|
20230801,090800,310808650,40450,40750,40750,40450,596
|
|
20230801,090700,286583850,40700,40450,40700,40450,3049
|
|
20230801,090600,163155900,40450,40500,40600,40450,640
|
|
20230801,090500,137249800,40450,40300,40500,40300,226
|
|
20230801,090400,128114700,40300,40400,40400,40200,1023
|
|
20230801,090300,86875000,40400,40400,40400,40300,85
|
|
20230801,090200,83449200,40250,40200,40350,40200,382
|
|
20230801,090100,68075850,40150,40100,40200,40050,621
|
|
20230801,090000,43149500,40100,40050,40400,40050,1077
|