598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185500,4588642600,40600,40600,40600,40600,787
|
|
20230801,185400,4588642600,40600,40600,40600,40600,0
|
|
20230801,185300,4588642600,40600,40600,40600,40600,0
|
|
20230801,185200,4588642600,40600,40600,40600,40600,0
|
|
20230801,185100,4588642600,40600,40600,40600,40600,0
|
|
20230801,185000,4588642600,40600,40600,40600,40600,0
|
|
20230801,184900,4588642600,40600,40600,40600,40600,0
|
|
20230801,184800,4588642600,40600,40600,40600,40600,0
|
|
20230801,184700,4588642600,40600,40600,40600,40600,0
|
|
20230801,184600,4588642600,40600,40600,40600,40600,0
|
|
20230801,184500,4588642600,40600,40600,40600,40600,0
|
|
20230801,184400,4588642600,40600,40600,40600,40600,0
|
|
20230801,184300,4588642600,40600,40600,40600,40600,0
|
|
20230801,184200,4588642600,40600,40600,40600,40600,0
|
|
20230801,184100,4588642600,40600,40600,40600,40600,0
|
|
20230801,184000,4588642600,40600,40600,40600,40600,0
|
|
20230801,183900,4588642600,40600,40600,40600,40600,0
|
|
20230801,183800,4588642600,40600,40600,40600,40600,0
|
|
20230801,183700,4588642600,40600,40600,40600,40600,0
|
|
20230801,183600,4588642600,40600,40600,40600,40600,0
|
|
20230801,183500,4588642600,40600,40600,40600,40600,0
|
|
20230801,183400,4588642600,40600,40600,40600,40600,0
|
|
20230801,183300,4588642600,40600,40600,40600,40600,0
|
|
20230801,183200,4588642600,40600,40600,40600,40600,0
|
|
20230801,183100,4588642600,40600,40600,40600,40600,0
|
|
20230801,183000,4588642600,40600,40600,40600,40600,0
|
|
20230801,182900,4588642600,40600,40600,40600,40600,0
|
|
20230801,182800,4588642600,40600,40600,40600,40600,0
|
|
20230801,182700,4588642600,40600,40600,40600,40600,0
|
|
20230801,182600,4588642600,40600,40600,40600,40600,0
|
|
20230801,182500,4588642600,40600,40600,40600,40600,787
|
|
20230801,182400,4588642600,40600,40600,40600,40600,0
|
|
20230801,182300,4588642600,40600,40600,40600,40600,0
|
|
20230801,182200,4588642600,40600,40600,40600,40600,0
|
|
20230801,182100,4588642600,40600,40600,40600,40600,0
|
|
20230801,182000,4588642600,40600,40600,40600,40600,0
|
|
20230801,181900,4588642600,40600,40600,40600,40600,0
|
|
20230801,181800,4588642600,40600,40600,40600,40600,0
|
|
20230801,181700,4588642600,40600,40600,40600,40600,0
|
|
20230801,181600,4588642600,40600,40600,40600,40600,0
|
|
20230801,181500,4588642600,40600,40600,40600,40600,0
|
|
20230801,181400,4588642600,40600,40600,40600,40600,0
|
|
20230801,181300,4588642600,40600,40600,40600,40600,0
|
|
20230801,181200,4588642600,40600,40600,40600,40600,0
|
|
20230801,181100,4588642600,40600,40600,40600,40600,0
|
|
20230801,181000,4588642600,40600,40600,40600,40600,0
|
|
20230801,180900,4588642600,40600,40600,40600,40600,0
|
|
20230801,180800,4588642600,40600,40600,40600,40600,0
|
|
20230801,180700,4588642600,40600,40600,40600,40600,0
|
|
20230801,180600,4588642600,40600,40600,40600,40600,0
|
|
20230801,180500,4588642600,40600,40600,40600,40600,0
|
|
20230801,180400,4588642600,40600,40600,40600,40600,0
|
|
20230801,180300,4588642600,40600,40600,40600,40600,0
|
|
20230801,180200,4588642600,40600,40600,40600,40600,0
|
|
20230801,180100,4588642600,40600,40600,40600,40600,0
|
|
20230801,180000,4588642600,40600,40600,40600,40600,0
|
|
20230801,175900,4588642600,40600,40600,40600,40600,0
|
|
20230801,175800,4588642600,40600,40600,40600,40600,0
|
|
20230801,175700,4588642600,40600,40600,40600,40600,0
|
|
20230801,175600,4588642600,40600,40600,40600,40600,0
|
|
20230801,175500,4588642600,40600,40600,40600,40600,787
|
|
20230801,175400,4588642600,40600,40600,40600,40600,0
|
|
20230801,175300,4588642600,40600,40600,40600,40600,0
|
|
20230801,175200,4588642600,40600,40600,40600,40600,0
|
|
20230801,175100,4588642600,40600,40600,40600,40600,0
|
|
20230801,175000,4588642600,40600,40600,40600,40600,0
|
|
20230801,174900,4588642600,40600,40600,40600,40600,0
|
|
20230801,174800,4588642600,40600,40600,40600,40600,0
|
|
20230801,174700,4588642600,40600,40600,40600,40600,0
|
|
20230801,174600,4588642600,40600,40600,40600,40600,0
|
|
20230801,174500,4588642600,40600,40600,40600,40600,0
|
|
20230801,174400,4588642600,40600,40600,40600,40600,0
|
|
20230801,174300,4588642600,40600,40600,40600,40600,0
|
|
20230801,174200,4588642600,40600,40600,40600,40600,0
|
|
20230801,174100,4588642600,40600,40600,40600,40600,0
|
|
20230801,174000,4588642600,40600,40600,40600,40600,0
|
|
20230801,173900,4588642600,40600,40600,40600,40600,0
|
|
20230801,173800,4588642600,40600,40600,40600,40600,0
|
|
20230801,173700,4588642600,40600,40600,40600,40600,0
|
|
20230801,173600,4588642600,40600,40600,40600,40600,0
|
|
20230801,173500,4588642600,40600,40600,40600,40600,0
|
|
20230801,173400,4588642600,40600,40600,40600,40600,0
|
|
20230801,173300,4588642600,40600,40600,40600,40600,0
|
|
20230801,173200,4588642600,40600,40600,40600,40600,0
|
|
20230801,173100,4588642600,40600,40600,40600,40600,0
|
|
20230801,173000,4588642600,40600,40600,40600,40600,0
|
|
20230801,172900,4588642600,40600,40600,40600,40600,0
|
|
20230801,172800,4588642600,40600,40600,40600,40600,0
|
|
20230801,172700,4588642600,40600,40600,40600,40600,0
|
|
20230801,172600,4588642600,40600,40600,40600,40600,0
|
|
20230801,172500,4588642600,40600,40600,40600,40600,787
|
|
20230801,172400,4588642600,40600,40600,40600,40600,0
|
|
20230801,172300,4588642600,40600,40600,40600,40600,0
|
|
20230801,172200,4588642600,40600,40600,40600,40600,0
|
|
20230801,172100,4588642600,40600,40600,40600,40600,0
|
|
20230801,172000,4588642600,40600,40600,40600,40600,0
|
|
20230801,171900,4588642600,40600,40600,40600,40600,0
|
|
20230801,171800,4588642600,40600,40600,40600,40600,0
|
|
20230801,171700,4588642600,40600,40600,40600,40600,0
|
|
20230801,171600,4588642600,40600,40600,40600,40600,0
|
|
20230801,171500,4588642600,40600,40600,40600,40600,0
|
|
20230801,171400,4588642600,40600,40600,40600,40600,0
|
|
20230801,171300,4588642600,40600,40600,40600,40600,0
|
|
20230801,171200,4588642600,40600,40600,40600,40600,0
|
|
20230801,171100,4588642600,40600,40600,40600,40600,0
|
|
20230801,171000,4588642600,40600,40600,40600,40600,0
|
|
20230801,170900,4588642600,40600,40600,40600,40600,0
|
|
20230801,170800,4588642600,40600,40600,40600,40600,0
|
|
20230801,170700,4588642600,40600,40600,40600,40600,0
|
|
20230801,170600,4588642600,40600,40600,40600,40600,0
|
|
20230801,170500,4588642600,40600,40600,40600,40600,0
|
|
20230801,170400,4588642600,40600,40600,40600,40600,0
|
|
20230801,170300,4588642600,40600,40600,40600,40600,0
|
|
20230801,170200,4588642600,40600,40600,40600,40600,0
|
|
20230801,170100,4588642600,40600,40600,40600,40600,0
|
|
20230801,170000,4588642600,40600,40600,40600,40600,0
|
|
20230801,165900,4588642600,40600,40600,40600,40600,0
|
|
20230801,165800,4588642600,40600,40600,40600,40600,0
|
|
20230801,165700,4588642600,40600,40600,40600,40600,0
|
|
20230801,165600,4588642600,40600,40600,40600,40600,0
|
|
20230801,165500,4588642600,40600,40600,40600,40600,787
|
|
20230801,165400,4588642600,40600,40600,40600,40600,0
|
|
20230801,165300,4588642600,40600,40600,40600,40600,0
|
|
20230801,165200,4588642600,40600,40600,40600,40600,0
|
|
20230801,165100,4588642600,40600,40600,40600,40600,0
|
|
20230801,165000,4588642600,40600,40600,40600,40600,0
|
|
20230801,164900,4588642600,40600,40600,40600,40600,0
|
|
20230801,164800,4588642600,40600,40600,40600,40600,0
|
|
20230801,164700,4588642600,40600,40600,40600,40600,0
|
|
20230801,164600,4588642600,40600,40600,40600,40600,0
|
|
20230801,164500,4588642600,40600,40600,40600,40600,0
|
|
20230801,164400,4588642600,40600,40600,40600,40600,0
|
|
20230801,164300,4588642600,40600,40600,40600,40600,0
|
|
20230801,164200,4588642600,40600,40600,40600,40600,0
|
|
20230801,164100,4588642600,40600,40600,40600,40600,0
|
|
20230801,164000,4588642600,40600,40600,40600,40600,0
|
|
20230801,163900,4588642600,40600,40600,40600,40600,0
|
|
20230801,163800,4588642600,40600,40600,40600,40600,0
|
|
20230801,163700,4588642600,40600,40600,40600,40600,0
|
|
20230801,163600,4588642600,40600,40600,40600,40600,0
|
|
20230801,163500,4588642600,40600,40600,40600,40600,0
|
|
20230801,163400,4588642600,40600,40600,40600,40600,0
|
|
20230801,163300,4588642600,40600,40600,40600,40600,0
|
|
20230801,163200,4588642600,40600,40600,40600,40600,0
|
|
20230801,163100,4588642600,40600,40600,40600,40600,0
|
|
20230801,163000,4588642600,40600,40600,40600,40600,0
|
|
20230801,162900,4588642600,40600,40600,40600,40600,0
|
|
20230801,162800,4588642600,40600,40600,40600,40600,0
|
|
20230801,162700,4588642600,40600,40600,40600,40600,0
|
|
20230801,162600,4588642600,40600,40600,40600,40600,0
|
|
20230801,162500,4588642600,40600,40600,40600,40600,787
|
|
20230801,162400,4588642600,40600,40600,40600,40600,0
|
|
20230801,162300,4588642600,40600,40600,40600,40600,0
|
|
20230801,162200,4588642600,40600,40600,40600,40600,0
|
|
20230801,162100,4588642600,40600,40600,40600,40600,0
|
|
20230801,162000,4588642600,40600,40600,40600,40600,0
|
|
20230801,161900,4588642600,40600,40600,40600,40600,0
|
|
20230801,161800,4588642600,40600,40600,40600,40600,0
|
|
20230801,161700,4588642600,40600,40600,40600,40600,0
|
|
20230801,161600,4588642600,40600,40600,40600,40600,0
|
|
20230801,161500,4588642600,40600,40600,40600,40600,0
|
|
20230801,161400,4588642600,40600,40600,40600,40600,0
|
|
20230801,161300,4588642600,40600,40600,40600,40600,0
|
|
20230801,161200,4588642600,40600,40600,40600,40600,0
|
|
20230801,161100,4588642600,40600,40600,40600,40600,0
|
|
20230801,161000,4588642600,40600,40600,40600,40600,0
|
|
20230801,160900,4588642600,40600,40600,40600,40600,0
|
|
20230801,160800,4588642600,40600,40600,40600,40600,0
|
|
20230801,160700,4588642600,40600,40600,40600,40600,0
|
|
20230801,160600,4588642600,40600,40600,40600,40600,0
|
|
20230801,160500,4588642600,40600,40600,40600,40600,0
|
|
20230801,160400,4588642600,40600,40600,40600,40600,0
|
|
20230801,160300,4588642600,40600,40600,40600,40600,0
|
|
20230801,160200,4588642600,40600,40600,40600,40600,0
|
|
20230801,160100,4588642600,40600,40600,40600,40600,0
|
|
20230801,160000,4588642600,40600,40600,40600,40600,0
|
|
20230801,155900,4588642600,40600,40600,40600,40600,0
|
|
20230801,155800,4588642600,40600,40600,40600,40600,0
|
|
20230801,155700,4588642600,40600,40600,40600,40600,0
|
|
20230801,155600,4588642600,40600,40600,40600,40600,0
|
|
20230801,155500,4588642600,40600,40600,40600,40600,787
|
|
20230801,155400,4588642600,40600,40600,40600,40600,0
|
|
20230801,155300,4588642600,40600,40600,40600,40600,0
|
|
20230801,155200,4588642600,40600,40600,40600,40600,0
|
|
20230801,155100,4588642600,40600,40600,40600,40600,0
|
|
20230801,155000,4588642600,40600,40600,40600,40600,0
|
|
20230801,154900,4588642600,40600,40600,40600,40600,0
|
|
20230801,154800,4588642600,40600,40600,40600,40600,0
|
|
20230801,154700,4588642600,40600,40600,40600,40600,0
|
|
20230801,154600,4588642600,40600,40600,40600,40600,0
|
|
20230801,154500,4588642600,40600,40600,40600,40600,0
|
|
20230801,154400,4588642600,40600,40600,40600,40600,0
|
|
20230801,154300,4588642600,40600,40600,40600,40600,0
|
|
20230801,154200,4588642600,40600,40600,40600,40600,0
|
|
20230801,154100,4588642600,40600,40600,40600,40600,0
|
|
20230801,154000,4588642600,40600,40600,40600,40600,0
|
|
20230801,153900,4588642600,40600,40600,40600,40600,0
|
|
20230801,153800,4588642600,40600,40600,40600,40600,0
|
|
20230801,153700,4588642600,40600,40600,40600,40600,0
|
|
20230801,153600,4588642600,40600,40600,40600,40600,0
|
|
20230801,153500,4588642600,40600,40600,40600,40600,0
|
|
20230801,153400,4588642600,40600,40600,40600,40600,0
|
|
20230801,153300,4588642600,40600,40600,40600,40600,0
|
|
20230801,153200,4588642600,40600,40600,40600,40600,0
|
|
20230801,153100,4588642600,40600,40600,40600,40600,0
|
|
20230801,153000,4588642600,40600,40600,40600,40600,787
|
|
20230801,152900,4556690400,40600,40600,40600,40600,0
|
|
20230801,152800,4556690400,40600,40600,40600,40600,0
|
|
20230801,152700,4556690400,40600,40600,40600,40600,0
|
|
20230801,152600,4556690400,40600,40600,40600,40600,0
|
|
20230801,152500,4556690400,40600,40600,40600,40600,0
|
|
20230801,152400,4556690400,40600,40600,40600,40600,0
|
|
20230801,152300,4556690400,40600,40600,40600,40600,0
|
|
20230801,152200,4556690400,40600,40600,40600,40600,0
|
|
20230801,152100,4556690400,40600,40600,40600,40600,0
|
|
20230801,152000,4556690400,40600,40600,40600,40600,0
|
|
20230801,151900,4556690400,40600,40550,40600,40500,890
|
|
20230801,151800,4520586350,40550,40550,40600,40550,60
|
|
20230801,151700,4518153150,40550,40550,40600,40550,118
|
|
20230801,151600,4513363050,40600,40600,40600,40550,66
|
|
20230801,151500,4510684550,40550,40550,40650,40550,128
|
|
20230801,151400,4505488800,40550,40650,40650,40550,115
|
|
20230801,151300,4500819700,40600,40600,40650,40550,245
|
|
20230801,151200,4490872150,40600,40500,40650,40500,39
|
|
20230801,151100,4489289300,40550,40600,40650,40550,123
|
|
20230801,151000,4484295300,40550,40550,40550,40550,193
|
|
20230801,150900,4476469150,40550,40650,40650,40500,45
|
|
20230801,150800,4474644900,40550,40600,40650,40500,177
|
|
20230801,150700,4467458150,40550,40450,40550,40450,592
|
|
20230801,150600,4443483900,40550,40600,40600,40500,1537
|
|
20230801,150500,4381207050,40600,40600,40600,40550,68
|
|
20230801,150400,4378446500,40550,40650,40650,40550,80
|
|
20230801,150300,4375196550,40650,40600,40650,40550,9
|
|
20230801,150200,4374831150,40650,40550,40650,40550,13
|
|
20230801,150100,4374303350,40650,40600,40650,40600,220
|
|
20230801,150000,4365370400,40600,40600,40600,40600,2
|
|
20230801,145900,4365289200,40650,40600,40650,40600,28
|
|
20230801,145800,4364151100,40600,40650,40650,40600,7
|
|
20230801,145700,4363866700,40650,40650,40650,40600,54
|
|
20230801,145600,4361673700,40600,40650,40650,40600,3
|
|
20230801,145500,4361551800,40600,40600,40600,40600,1
|
|
20230801,145400,4361511200,40650,40650,40650,40650,2
|
|
20230801,145300,4361429900,40700,40600,40700,40600,50
|
|
20230801,145200,4359399300,40650,40600,40650,40600,299
|
|
20230801,145100,4347259850,40600,40550,40600,40550,139
|
|
20230801,145000,4341618050,40600,40600,40600,40600,13
|
|
20230801,144900,4341090250,40550,40550,40550,40550,5
|
|
20230801,144800,4340887500,40550,40550,40550,40550,18
|
|
20230801,144700,4340157600,40550,40550,40550,40550,76
|
|
20230801,144600,4337075800,40550,40550,40550,40550,18
|
|
20230801,144500,4336345900,40550,40550,40550,40550,41
|
|
20230801,144400,4334683350,40500,40600,40600,40500,124
|
|
20230801,144300,4329655100,40550,40550,40550,40550,19
|
|
20230801,144200,4328884650,40600,40600,40600,40600,2
|
|
20230801,144100,4328803450,40550,40650,40650,40550,59
|
|
20230801,144000,4326410900,40600,40600,40650,40600,977
|
|
20230801,143900,4286744650,40700,40650,40700,40650,245
|
|
20230801,143800,4276785300,40650,40700,40700,40650,326
|
|
20230801,143700,4263530850,40700,40650,40700,40650,2
|
|
20230801,143600,4263449500,40700,40700,40700,40700,142
|
|
20230801,143500,4257670100,40700,40700,40700,40700,8
|
|
20230801,143400,4257344500,40700,40650,40700,40650,103
|
|
20230801,143300,4253157400,40750,40700,40750,40650,102
|
|
20230801,143200,4249001500,40700,40700,40700,40650,51
|
|
20230801,143100,4246926400,40750,40750,40750,40700,52
|
|
20230801,143000,4244809650,40750,40700,40750,40700,132
|
|
20230801,142900,4239436550,40700,40700,40700,40650,180
|
|
20230801,142800,4232116550,40700,40650,40700,40650,107
|
|
20230801,142700,4227762100,40650,40600,40650,40600,143
|
|
20230801,142600,4221949600,40650,40650,40650,40650,27
|
|
20230801,142500,4220852050,40650,40600,40650,40600,391
|
|
20230801,142400,4204977400,40600,40750,40750,40600,558
|
|
20230801,142300,4182307750,40700,40750,40750,40700,65
|
|
20230801,142200,4179659250,40700,40650,40700,40650,58
|
|
20230801,142100,4177298850,40700,40650,40700,40650,25
|
|
20230801,142000,4176282550,40650,40650,40650,40650,125
|
|
20230801,141900,4171201300,40650,40650,40650,40650,1
|
|
20230801,141800,4171160650,40650,40650,40650,40650,14
|
|
20230801,141700,4170591550,40650,40600,40650,40600,51
|
|
20230801,141600,4168520900,40650,40650,40650,40600,4
|
|
20230801,141500,4168358350,40650,40650,40650,40650,15
|
|
20230801,141400,4167748600,40650,40650,40650,40650,13
|
|
20230801,141300,4167220150,40600,40600,40600,40600,16
|
|
20230801,141200,4166570550,40600,40600,40650,40600,115
|
|
20230801,141100,4161901100,40600,40600,40600,40550,64
|
|
20230801,141000,4159303550,40600,40600,40600,40550,120
|
|
20230801,140900,4154436400,40600,40600,40600,40600,4
|
|
20230801,140800,4154274000,40550,40550,40600,40550,186
|
|
20230801,140700,4146731650,40650,40650,40650,40650,100
|
|
20230801,140600,4142666650,40650,40550,40650,40550,24
|
|
20230801,140500,4141692450,40550,40450,40550,40450,402
|
|
20230801,140400,4125411550,40450,40450,40450,40400,52
|
|
20230801,140300,4123308200,40450,40400,40450,40400,684
|
|
20230801,140200,4095674350,40350,40400,40400,40350,168
|
|
20230801,140100,4088892250,40350,40400,40400,40350,271
|
|
20230801,140000,4077947900,40450,40450,40450,40400,168
|
|
20230801,135900,4071160150,40400,40400,40400,40400,169
|
|
20230801,135800,4064332550,40400,40350,40400,40350,130
|
|
20230801,135700,4059081000,40400,40400,40400,40350,444
|
|
20230801,135600,4041144200,40400,40300,40400,40300,441
|
|
20230801,135500,4023352850,40300,40300,40300,40250,140
|
|
20230801,135400,4017714100,40250,40400,40400,40200,142
|
|
20230801,135300,4011998700,40450,40400,40450,40400,332
|
|
20230801,135200,3998570900,40400,40300,40400,40300,602
|
|
20230801,135100,3974293200,40250,40250,40250,40250,1
|
|
20230801,135000,3974252950,40250,40150,40250,40150,436
|
|
20230801,134900,3956717300,40150,40150,40200,40100,329
|
|
20230801,134800,3943522100,40100,40150,40200,40100,683
|
|
20230801,134700,3916099750,40150,40250,40250,40100,462
|
|
20230801,134600,3897556900,40300,40250,40300,40200,535
|
|
20230801,134500,3876042900,40250,40250,40250,40100,1265
|
|
20230801,134400,3825209900,40250,40300,40300,40200,1547
|
|
20230801,134300,3762964650,40300,40300,40400,40300,655
|
|
20230801,134200,3736566250,40350,40350,40400,40350,256
|
|
20230801,134100,3726236550,40400,40400,40400,40400,1
|
|
20230801,134000,3726196150,40450,40400,40450,40400,165
|
|
20230801,133900,3719527450,40400,40400,40450,40400,89
|
|
20230801,133800,3715931800,40400,40400,40450,40400,213
|
|
20230801,133700,3707318500,40450,40500,40500,40400,1061
|
|
20230801,133600,3664451150,40450,40400,40450,40400,133
|
|
20230801,133500,3659071700,40400,40400,40400,40350,2482
|
|
20230801,133400,3558866100,40400,40450,40450,40400,79
|
|
20230801,133300,3555672750,40400,40450,40450,40400,84
|
|
20230801,133200,3552279050,40400,40450,40450,40400,182
|
|
20230801,133100,3544922350,40400,40400,40450,40400,221
|
|
20230801,133000,3535993900,40450,40500,40500,40450,60
|
|
20230801,132900,3533565400,40500,40500,40500,40500,55
|
|
20230801,132800,3531337900,40450,40400,40500,40400,689
|
|
20230801,132700,3503484050,40400,40400,40450,40400,122
|
|
20230801,132600,3498555200,40400,40450,40450,40350,254
|
|
20230801,132500,3488300300,40450,40450,40500,40400,548
|
|
20230801,132400,3466145250,40500,40500,40500,40500,15
|
|
20230801,132300,3465537750,40500,40550,40550,40500,229
|
|
20230801,132200,3456260350,40500,40550,40550,40500,18
|
|
20230801,132100,3455530600,40550,40500,40550,40500,204
|
|
20230801,132000,3447268250,40500,40500,40500,40450,356
|
|
20230801,131900,3432860250,40500,40600,40600,40500,2148
|
|
20230801,131800,3345815450,40600,40600,40600,40600,311
|
|
20230801,131700,3333188850,40600,40650,40650,40600,117
|
|
20230801,131600,3328438550,40600,40600,40600,40600,10
|
|
20230801,131500,3328032550,40600,40650,40650,40600,13
|
|
20230801,131400,3327504700,40600,40650,40650,40600,50
|
|
20230801,131300,3325474200,40600,40600,40650,40600,103
|
|
20230801,131200,3321292300,40600,40650,40700,40600,1002
|
|
20230801,131100,3280590450,40700,40750,40750,40650,304
|
|
20230801,131000,3268227550,40650,40700,40700,40650,321
|
|
20230801,130900,3255165100,40700,40700,40700,40700,162
|
|
20230801,130800,3248571700,40700,40750,40750,40700,472
|
|
20230801,130700,3229359250,40800,40750,40800,40750,21
|
|
20230801,130600,3228503450,40750,40800,40800,40750,348
|
|
20230801,130500,3214320350,40800,40800,40800,40800,30
|
|
20230801,130400,3213096350,40750,40750,40800,40750,89
|
|
20230801,130300,3209469550,40750,40900,40900,40750,3012
|
|
20230801,130200,3086588250,40900,40900,40900,40900,17
|
|
20230801,130100,3085892950,40900,40900,40900,40900,2
|
|
20230801,130000,3085811150,40900,40850,40900,40850,147
|
|
20230801,125900,3079806150,40850,40850,40850,40850,209
|
|
20230801,125800,3071268500,40850,40900,40900,40850,8
|
|
20230801,125700,3070941650,40850,40850,40850,40850,455
|
|
20230801,125600,3052354900,40850,40850,40850,40850,61
|
|
20230801,125500,3049863050,40850,40950,40950,40850,701
|
|
20230801,125400,3021216000,40950,41000,41000,40900,2029
|
|
20230801,125300,2938228250,40950,40950,40950,40950,87
|
|
20230801,125200,2934665600,40900,40900,40900,40850,1086
|
|
20230801,125100,2890284100,41000,41000,41000,40950,30
|
|
20230801,125000,2889054600,41000,40900,41000,40900,259
|
|
20230801,124900,2878447700,40900,40950,40950,40900,51
|
|
20230801,124800,2876361750,40900,40900,40950,40900,311
|
|
20230801,124700,2863641800,40900,40950,40950,40900,578
|
|
20230801,124600,2839993150,41000,41000,41000,41000,1
|
|
20230801,124500,2839952150,41000,40950,41000,40950,301
|
|
20230801,124400,2827626150,41000,41000,41000,41000,58
|
|
20230801,124300,2825248150,41050,41050,41050,41050,0
|
|
20230801,124200,2825248150,41050,41050,41050,41050,1
|
|
20230801,124100,2825207100,41050,41050,41050,41050,1
|
|
20230801,124000,2825166050,41000,41000,41050,41000,36
|
|
20230801,123900,2823690000,41000,41050,41050,41000,185
|
|
20230801,123800,2816103700,41050,41050,41050,41050,3
|
|
20230801,123700,2815980550,41000,41000,41000,41000,1
|
|
20230801,123600,2815939550,41100,41150,41150,41100,24
|
|
20230801,123500,2814953100,41100,41100,41100,41100,40
|
|
20230801,123400,2813309100,41150,41150,41150,41150,1
|
|
20230801,123300,2813267950,41150,41100,41150,41100,20
|
|
20230801,123200,2812445750,41100,41050,41150,41050,1033
|
|
20230801,123100,2770040550,41000,41000,41000,41000,251
|
|
20230801,123000,2759749550,41000,41000,41000,41000,132
|
|
20230801,122900,2754337550,41000,41000,41000,41000,194
|
|
20230801,122800,2746383550,41050,41000,41050,41000,22
|
|
20230801,122700,2745481450,41050,41000,41050,41000,99
|
|
20230801,122600,2741422350,41050,41050,41050,41000,1439
|
|
20230801,122500,2682422350,41050,41050,41050,41050,71
|
|
20230801,122400,2679507800,41100,41100,41100,41100,14
|
|
20230801,122300,2678932400,41100,41150,41150,41050,592
|
|
20230801,122200,2654626650,41150,41100,41150,41100,124
|
|
20230801,122100,2649530200,41150,41150,41150,41150,0
|
|
20230801,122000,2649530200,41150,41150,41150,41100,90
|
|
20230801,121900,2645827200,41150,41150,41150,41150,0
|
|
20230801,121800,2645827200,41150,41100,41150,41100,31
|
|
20230801,121700,2644553050,41150,41150,41150,41150,500
|
|
20230801,121600,2623978050,41150,41100,41150,41100,20
|
|
20230801,121500,2623155600,41100,41100,41100,41100,51
|
|
20230801,121400,2621059500,41150,41150,41150,41150,101
|
|
20230801,121300,2616903350,41150,41150,41150,41150,0
|
|
20230801,121200,2616903350,41150,41150,41150,41150,1
|
|
20230801,121100,2616862200,41150,41150,41150,41100,27
|
|
20230801,121000,2615751950,41150,41150,41150,41150,1
|
|
20230801,120900,2615710800,41150,41150,41150,41100,356
|
|
20230801,120800,2601065300,41150,41150,41150,41150,125
|
|
20230801,120700,2595921550,41200,41200,41200,41200,63
|
|
20230801,120600,2593325950,41200,41150,41200,41150,5
|
|
20230801,120500,2593120050,41200,41200,41200,41200,2
|
|
20230801,120400,2593037650,41150,41200,41250,41150,54
|
|
20230801,120300,2590812800,41250,41400,41400,41200,200
|
|
20230801,120200,2582563850,41350,41350,41400,41350,34
|
|
20230801,120100,2581157850,41500,41500,41500,41500,1
|
|
20230801,120000,2581116350,41500,41500,41500,41500,1
|
|
20230801,115900,2581074850,41550,41250,41550,41250,339
|
|
20230801,115800,2567033900,41250,41250,41250,41250,17
|
|
20230801,115700,2566332650,41250,41100,41250,41100,977
|
|
20230801,115600,2526173750,41100,41050,41100,41050,89
|
|
20230801,115500,2522520250,41100,41050,41100,41050,59
|
|
20230801,115400,2520097400,41100,41100,41100,41100,2
|
|
20230801,115300,2520015200,41050,41100,41100,41050,155
|
|
20230801,115200,2513652400,41100,41100,41100,41100,2
|
|
20230801,115100,2513570200,41100,41100,41100,41100,52
|
|
20230801,115000,2511433000,41100,41100,41100,41050,4
|
|
20230801,114900,2511268650,41050,41100,41100,41050,7
|
|
20230801,114800,2510981250,41050,41100,41100,41050,92
|
|
20230801,114700,2507201050,41100,41250,41250,41050,792
|
|
20230801,114600,2474645650,41250,41250,41250,41250,6
|
|
20230801,114500,2474398150,41250,41250,41250,41250,1
|
|
20230801,114400,2474356900,41250,41250,41250,41250,0
|
|
20230801,114300,2474356900,41250,41250,41250,41250,2
|
|
20230801,114200,2474274400,41300,41250,41300,41250,42
|
|
20230801,114100,2472541050,41250,41250,41250,41250,172
|
|
20230801,114000,2465446050,41300,41250,41300,41250,136
|
|
20230801,113900,2459836000,41250,41300,41300,41250,9
|
|
20230801,113800,2459464700,41300,41300,41300,41300,3
|
|
20230801,113700,2459340800,41300,41300,41300,41300,1
|
|
20230801,113600,2459299500,41300,41350,41350,41300,152
|
|
20230801,113500,2453019800,41400,41400,41400,41400,62
|
|
20230801,113400,2450453000,41400,41400,41400,41400,1
|
|
20230801,113300,2450411600,41350,41400,41400,41350,173
|
|
20230801,113200,2443252900,41400,41500,41500,41400,21
|
|
20230801,113100,2442383350,41450,41500,41550,41400,22
|
|
20230801,113000,2441471750,41550,41550,41550,41550,1
|
|
20230801,112900,2441430200,41450,41450,41550,41450,175
|
|
20230801,112800,2434176300,41600,41600,41600,41600,0
|
|
20230801,112700,2434176300,41600,41550,41600,41500,107
|
|
20230801,112600,2429730450,41550,41500,41550,41500,13
|
|
20230801,112500,2429190900,41550,41500,41550,41500,128
|
|
20230801,112400,2423877550,41450,41500,41500,41450,581
|
|
20230801,112300,2399785600,41500,41500,41500,41450,6
|
|
20230801,112200,2399536750,41450,41450,41450,41400,251
|
|
20230801,112100,2389140600,41550,41500,41550,41450,65
|
|
20230801,112000,2386443300,41500,41550,41550,41400,1059
|
|
20230801,111900,2342495350,41600,41600,41600,41600,336
|
|
20230801,111800,2328517750,41600,41550,41600,41550,419
|
|
20230801,111700,2311087800,41550,41550,41600,41550,89
|
|
20230801,111600,2307389800,41500,41300,41500,41300,792
|
|
20230801,111500,2274554650,41300,41250,41300,41250,183
|
|
20230801,111400,2266997400,41200,41200,41200,41200,15
|
|
20230801,111300,2266379400,41300,41200,41300,41150,296
|
|
20230801,111200,2254174650,41250,41300,41300,41250,43
|
|
20230801,111100,2252400850,41300,41250,41300,41250,56
|
|
20230801,111000,2250090800,41250,41200,41250,41200,73
|
|
20230801,110900,2247081350,41250,41200,41250,41200,50
|
|
20230801,110800,2245021200,41100,41150,41150,41100,133
|
|
20230801,110700,2239554850,41150,41050,41150,41050,180
|
|
20230801,110600,2232159200,41100,41050,41100,41000,300
|
|
20230801,110500,2219845700,41100,41000,41100,40950,1257
|
|
20230801,110400,2168255300,41000,41000,41000,41000,212
|
|
20230801,110300,2159563300,41000,41000,41000,41000,3
|
|
20230801,110200,2159440300,41000,41000,41000,41000,0
|
|
20230801,110100,2159440300,41000,41000,41000,40950,21
|
|
20230801,110000,2158579350,41000,41050,41050,41000,195
|
|
20230801,105900,2150582650,41050,41050,41050,41050,1
|
|
20230801,105800,2150541600,41050,41050,41050,41000,72
|
|
20230801,105700,2147589250,41050,41000,41050,41000,11
|
|
20230801,105600,2147138200,41050,41050,41050,41000,123
|
|
20230801,105500,2142093800,41050,41050,41050,41000,758
|
|
20230801,105400,2110987550,41100,41100,41100,41050,31
|
|
20230801,105300,2109713750,41100,41150,41150,41050,282
|
|
20230801,105200,2098121500,41200,41250,41250,41200,11
|
|
20230801,105100,2097668000,41200,41200,41200,41200,192
|
|
20230801,105000,2089757600,41250,41250,41250,41200,38
|
|
20230801,104900,2088190850,41250,41200,41250,41200,230
|
|
20230801,104800,2078704800,41250,41250,41250,41250,1
|
|
20230801,104700,2078663550,41250,41250,41250,41200,80
|
|
20230801,104600,2075367450,41200,41200,41250,41200,133
|
|
20230801,104500,2069886450,41250,41200,41250,41200,11
|
|
20230801,104400,2069433200,41250,41250,41250,41250,1
|
|
20230801,104300,2069391950,41050,41200,41250,41050,26
|
|
20230801,104200,2068323000,41200,41100,41200,41100,191
|
|
20230801,104100,2060472050,41100,41100,41100,41100,100
|
|
20230801,104000,2056362050,41100,41050,41100,41050,34
|
|
20230801,103900,2054966300,41050,41000,41050,41000,341
|
|
20230801,103800,2040975500,40950,40900,40950,40900,2177
|
|
20230801,103700,1951935900,40850,40900,40900,40850,141
|
|
20230801,103600,1946169050,40900,40850,41050,40850,607
|
|
20230801,103500,1921348100,40900,40950,40950,40900,563
|
|
20230801,103400,1898321250,40950,41050,41050,40950,751
|
|
20230801,103300,1867545350,41050,41050,41050,41000,132
|
|
20230801,103200,1862133050,41050,41050,41050,41050,281
|
|
20230801,103100,1850598000,41050,41050,41050,41000,114
|
|
20230801,103000,1845922700,41000,41100,41100,41000,401
|
|
20230801,102900,1829476000,41100,41050,41100,41050,5
|
|
20230801,102800,1829270700,41050,41050,41100,41050,73
|
|
20230801,102700,1826274000,41050,41050,41050,41050,4
|
|
20230801,102600,1826109800,41100,41050,41100,41050,581
|
|
20230801,102500,1802234600,41100,41100,41100,41100,75
|
|
20230801,102400,1799152100,41100,41100,41100,41100,19
|
|
20230801,102300,1798371200,41100,41100,41100,41050,150
|
|
20230801,102200,1792210750,41100,41050,41100,41000,302
|
|
20230801,102100,1779822600,41000,41100,41100,41000,348
|
|
20230801,102000,1765543150,41100,41050,41100,41050,56
|
|
20230801,101900,1763241800,41050,41100,41100,41050,296
|
|
20230801,101800,1751083600,41100,41050,41100,41050,376
|
|
20230801,101700,1735648700,41050,41050,41050,41050,64
|
|
20230801,101600,1733021500,41050,41050,41050,41050,88
|
|
20230801,101500,1729409100,41050,41100,41100,41000,66
|
|
20230801,101400,1726700250,41100,41050,41100,41050,23
|
|
20230801,101300,1725755850,41100,41100,41100,41000,168
|
|
20230801,101200,1718857400,41100,41100,41100,41050,62
|
|
20230801,101100,1716309250,41050,41050,41050,41050,581
|
|
20230801,101000,1692459200,41050,41050,41050,41050,3
|
|
20230801,100900,1692336050,41050,41000,41050,40950,297
|
|
20230801,100800,1680159500,41000,41200,41200,41000,1227
|
|
20230801,100700,1629813200,41150,41150,41200,41150,309
|
|
20230801,100600,1617097750,41200,41200,41200,41150,23
|
|
20230801,100500,1616151100,41150,41250,41250,41150,1192
|
|
20230801,100400,1567063400,41200,41200,41250,41200,65
|
|
20230801,100300,1564385200,41250,41200,41250,41200,152
|
|
20230801,100200,1558122050,41200,41200,41250,41200,172
|
|
20230801,100100,1551035600,41200,41250,41250,41200,661
|
|
20230801,100000,1523791050,41250,41300,41300,41250,121
|
|
20230801,095900,1518794300,41300,41300,41300,41300,60
|
|
20230801,095800,1516316300,41350,41350,41350,41350,0
|
|
20230801,095700,1516316300,41350,41300,41350,41300,5
|
|
20230801,095600,1516109750,41400,41400,41400,41400,1
|
|
20230801,095500,1516068350,41400,41350,41400,41350,71
|
|
20230801,095400,1513132400,41350,41450,41450,41350,86
|
|
20230801,095300,1509575250,41400,41400,41400,41400,0
|
|
20230801,095200,1509575250,41400,41400,41400,41400,528
|
|
20230801,095100,1487716050,41450,41400,41450,41400,31
|
|
20230801,095000,1486432400,41400,41400,41400,41400,351
|
|
20230801,094900,1471901000,41400,41450,41450,41400,103
|
|
20230801,094800,1467631800,41450,41400,41450,41400,113
|
|
20230801,094700,1462948050,41350,41350,41350,41350,16
|
|
20230801,094600,1462286450,41350,41350,41450,41300,526
|
|
20230801,094500,1440510350,41300,41300,41300,41300,214
|
|
20230801,094400,1431672150,41250,41250,41250,41250,15
|
|
20230801,094300,1431053400,41300,41300,41350,41300,170
|
|
20230801,094200,1424029300,41350,41250,41350,41250,152
|
|
20230801,094100,1417755250,41350,41350,41400,41350,48
|
|
20230801,094000,1415769850,41350,41300,41350,41250,186
|
|
20230801,093900,1408081000,41350,41250,41350,41250,522
|
|
20230801,093800,1386527000,41200,41200,41200,41150,390
|
|
20230801,093700,1370465000,41150,41200,41200,41150,19
|
|
20230801,093600,1369682850,41200,41200,41250,41200,280
|
|
20230801,093500,1358142200,41250,41200,41250,41200,193
|
|
20230801,093400,1350190550,41250,41350,41350,41250,228
|
|
20230801,093300,1340776400,41350,41500,41500,41350,256
|
|
20230801,093200,1330187800,41550,41550,41550,41550,0
|
|
20230801,093100,1330187800,41550,41550,41550,41550,21
|
|
20230801,093000,1329315250,41450,41250,41450,41250,465
|
|
20230801,092900,1310109950,41250,41250,41250,41250,67
|
|
20230801,092800,1307346200,41250,41250,41300,41250,164
|
|
20230801,092700,1300581150,41200,41300,41300,41200,116
|
|
20230801,092600,1295790450,41300,41600,41600,41300,900
|
|
20230801,092500,1258494250,41600,41500,41600,41500,446
|
|
20230801,092400,1239958250,41550,41350,41550,41350,157
|
|
20230801,092300,1233452500,41450,41800,41800,41450,288
|
|
20230801,092200,1221475350,41800,41800,41800,41750,187
|
|
20230801,092100,1213659750,41750,41500,41750,41500,592
|
|
20230801,092000,1189023400,41450,41450,41450,41300,386
|
|
20230801,091900,1173024900,41350,41050,41350,41050,1093
|
|
20230801,091800,1127916100,41050,41050,41250,41000,287
|
|
20230801,091700,1116132800,41250,41050,41250,40950,235
|
|
20230801,091600,1106444650,41000,40850,41100,40800,985
|
|
20230801,091500,1066121100,40850,40800,40850,40800,375
|
|
20230801,091400,1050810600,40800,41150,41200,40800,4659
|
|
20230801,091300,859766200,41200,41250,41300,41200,979
|
|
20230801,091200,819408000,41300,41300,41300,41250,599
|
|
20230801,091100,794687050,41250,41250,41450,41200,1736
|
|
20230801,091000,723074350,41250,41500,41500,41200,1442
|
|
20230801,090900,663523600,41500,41550,41550,41450,691
|
|
20230801,090800,634841250,41550,41550,41550,41250,4000
|
|
20230801,090700,469588850,41550,41700,41700,41550,1321
|
|
20230801,090600,414646900,41750,41850,41850,41700,882
|
|
20230801,090500,377778300,41900,42150,42150,41850,268
|
|
20230801,090400,366524250,42150,42150,42150,42150,1636
|
|
20230801,090300,297566850,42150,41900,42200,41650,1461
|
|
20230801,090200,236478350,41900,41800,41900,41750,507
|
|
20230801,090100,215279250,41850,41750,42100,41700,1808
|
|
20230801,090000,139507200,41700,42150,42400,41700,3302
|