642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193900,4876678050,38250,38250,38250,38250,17314
|
|
20230801,193800,4876678050,38250,38250,38250,38250,0
|
|
20230801,193700,4876678050,38250,38250,38250,38250,0
|
|
20230801,193600,4876678050,38250,38250,38250,38250,0
|
|
20230801,193500,4876678050,38250,38250,38250,38250,0
|
|
20230801,193400,4876678050,38250,38250,38250,38250,0
|
|
20230801,193300,4876678050,38250,38250,38250,38250,0
|
|
20230801,193200,4876678050,38250,38250,38250,38250,0
|
|
20230801,193100,4876678050,38250,38250,38250,38250,0
|
|
20230801,193000,4876678050,38250,38250,38250,38250,0
|
|
20230801,192900,4876678050,38250,38250,38250,38250,0
|
|
20230801,192800,4876678050,38250,38250,38250,38250,0
|
|
20230801,192700,4876678050,38250,38250,38250,38250,0
|
|
20230801,192600,4876678050,38250,38250,38250,38250,0
|
|
20230801,192500,4876678050,38250,38250,38250,38250,0
|
|
20230801,192400,4876678050,38250,38250,38250,38250,0
|
|
20230801,192300,4876678050,38250,38250,38250,38250,0
|
|
20230801,192200,4876678050,38250,38250,38250,38250,0
|
|
20230801,192100,4876678050,38250,38250,38250,38250,0
|
|
20230801,192000,4876678050,38250,38250,38250,38250,0
|
|
20230801,191900,4876678050,38250,38250,38250,38250,0
|
|
20230801,191800,4876678050,38250,38250,38250,38250,0
|
|
20230801,191700,4876678050,38250,38250,38250,38250,0
|
|
20230801,191600,4876678050,38250,38250,38250,38250,0
|
|
20230801,191500,4876678050,38250,38250,38250,38250,0
|
|
20230801,191400,4876678050,38250,38250,38250,38250,0
|
|
20230801,191300,4876678050,38250,38250,38250,38250,0
|
|
20230801,191200,4876678050,38250,38250,38250,38250,0
|
|
20230801,191100,4876678050,38250,38250,38250,38250,0
|
|
20230801,191000,4876678050,38250,38250,38250,38250,0
|
|
20230801,190900,4876678050,38250,38250,38250,38250,17314
|
|
20230801,190800,4876678050,38250,38250,38250,38250,0
|
|
20230801,190700,4876678050,38250,38250,38250,38250,0
|
|
20230801,190600,4876678050,38250,38250,38250,38250,0
|
|
20230801,190500,4876678050,38250,38250,38250,38250,0
|
|
20230801,190400,4876678050,38250,38250,38250,38250,0
|
|
20230801,190300,4876678050,38250,38250,38250,38250,0
|
|
20230801,190200,4876678050,38250,38250,38250,38250,0
|
|
20230801,190100,4876678050,38250,38250,38250,38250,0
|
|
20230801,190000,4876678050,38250,38250,38250,38250,0
|
|
20230801,185900,4876678050,38250,38250,38250,38250,0
|
|
20230801,185800,4876678050,38250,38250,38250,38250,0
|
|
20230801,185700,4876678050,38250,38250,38250,38250,0
|
|
20230801,185600,4876678050,38250,38250,38250,38250,0
|
|
20230801,185500,4876678050,38250,38250,38250,38250,0
|
|
20230801,185400,4876678050,38250,38250,38250,38250,0
|
|
20230801,185300,4876678050,38250,38250,38250,38250,0
|
|
20230801,185200,4876678050,38250,38250,38250,38250,0
|
|
20230801,185100,4876678050,38250,38250,38250,38250,0
|
|
20230801,185000,4876678050,38250,38250,38250,38250,0
|
|
20230801,184900,4876678050,38250,38250,38250,38250,0
|
|
20230801,184800,4876678050,38250,38250,38250,38250,0
|
|
20230801,184700,4876678050,38250,38250,38250,38250,0
|
|
20230801,184600,4876678050,38250,38250,38250,38250,0
|
|
20230801,184500,4876678050,38250,38250,38250,38250,0
|
|
20230801,184400,4876678050,38250,38250,38250,38250,0
|
|
20230801,184300,4876678050,38250,38250,38250,38250,0
|
|
20230801,184200,4876678050,38250,38250,38250,38250,0
|
|
20230801,184100,4876678050,38250,38250,38250,38250,0
|
|
20230801,184000,4876678050,38250,38250,38250,38250,0
|
|
20230801,183900,4876678050,38250,38250,38250,38250,17314
|
|
20230801,183800,4876678050,38250,38250,38250,38250,0
|
|
20230801,183700,4876678050,38250,38250,38250,38250,0
|
|
20230801,183600,4876678050,38250,38250,38250,38250,0
|
|
20230801,183500,4876678050,38250,38250,38250,38250,0
|
|
20230801,183400,4876678050,38250,38250,38250,38250,0
|
|
20230801,183300,4876678050,38250,38250,38250,38250,0
|
|
20230801,183200,4876678050,38250,38250,38250,38250,0
|
|
20230801,183100,4876678050,38250,38250,38250,38250,0
|
|
20230801,183000,4876678050,38250,38250,38250,38250,0
|
|
20230801,182900,4876678050,38250,38250,38250,38250,0
|
|
20230801,182800,4876678050,38250,38250,38250,38250,0
|
|
20230801,182700,4876678050,38250,38250,38250,38250,0
|
|
20230801,182600,4876678050,38250,38250,38250,38250,0
|
|
20230801,182500,4876678050,38250,38250,38250,38250,0
|
|
20230801,182400,4876678050,38250,38250,38250,38250,0
|
|
20230801,182300,4876678050,38250,38250,38250,38250,0
|
|
20230801,182200,4876678050,38250,38250,38250,38250,0
|
|
20230801,182100,4876678050,38250,38250,38250,38250,0
|
|
20230801,182000,4876678050,38250,38250,38250,38250,0
|
|
20230801,181900,4876678050,38250,38250,38250,38250,0
|
|
20230801,181800,4876678050,38250,38250,38250,38250,0
|
|
20230801,181700,4876678050,38250,38250,38250,38250,0
|
|
20230801,181600,4876678050,38250,38250,38250,38250,0
|
|
20230801,181500,4876678050,38250,38250,38250,38250,0
|
|
20230801,181400,4876678050,38250,38250,38250,38250,0
|
|
20230801,181300,4876678050,38250,38250,38250,38250,0
|
|
20230801,181200,4876678050,38250,38250,38250,38250,0
|
|
20230801,181100,4876678050,38250,38250,38250,38250,0
|
|
20230801,181000,4876678050,38250,38250,38250,38250,0
|
|
20230801,180900,4876678050,38250,38250,38250,38250,17314
|
|
20230801,180800,4876678050,38250,38250,38250,38250,0
|
|
20230801,180700,4876678050,38250,38250,38250,38250,0
|
|
20230801,180600,4876678050,38250,38250,38250,38250,0
|
|
20230801,180500,4876678050,38250,38250,38250,38250,0
|
|
20230801,180400,4876678050,38250,38250,38250,38250,0
|
|
20230801,180300,4876678050,38250,38250,38250,38250,0
|
|
20230801,180200,4876678050,38250,38250,38250,38250,0
|
|
20230801,180100,4876678050,38250,38250,38250,38250,0
|
|
20230801,180000,4876678050,38250,38250,38250,38250,0
|
|
20230801,175900,4876678050,38250,38250,38250,38250,0
|
|
20230801,175800,4876678050,38250,38250,38250,38250,0
|
|
20230801,175700,4876678050,38250,38250,38250,38250,0
|
|
20230801,175600,4876678050,38250,38250,38250,38250,0
|
|
20230801,175500,4876678050,38250,38250,38250,38250,0
|
|
20230801,175400,4876678050,38250,38250,38250,38250,0
|
|
20230801,175300,4876678050,38250,38250,38250,38250,0
|
|
20230801,175200,4876678050,38250,38250,38250,38250,0
|
|
20230801,175100,4876678050,38250,38250,38250,38250,0
|
|
20230801,175000,4876678050,38250,38250,38250,38250,0
|
|
20230801,174900,4876678050,38250,38250,38250,38250,0
|
|
20230801,174800,4876678050,38250,38250,38250,38250,0
|
|
20230801,174700,4876678050,38250,38250,38250,38250,0
|
|
20230801,174600,4876678050,38250,38250,38250,38250,0
|
|
20230801,174500,4876678050,38250,38250,38250,38250,0
|
|
20230801,174400,4876678050,38250,38250,38250,38250,0
|
|
20230801,174300,4876678050,38250,38250,38250,38250,0
|
|
20230801,174200,4876678050,38250,38250,38250,38250,0
|
|
20230801,174100,4876678050,38250,38250,38250,38250,0
|
|
20230801,174000,4876678050,38250,38250,38250,38250,0
|
|
20230801,173900,4876678050,38250,38250,38250,38250,17314
|
|
20230801,173800,4876678050,38250,38250,38250,38250,0
|
|
20230801,173700,4876678050,38250,38250,38250,38250,0
|
|
20230801,173600,4876678050,38250,38250,38250,38250,0
|
|
20230801,173500,4876678050,38250,38250,38250,38250,0
|
|
20230801,173400,4876678050,38250,38250,38250,38250,0
|
|
20230801,173300,4876678050,38250,38250,38250,38250,0
|
|
20230801,173200,4876678050,38250,38250,38250,38250,0
|
|
20230801,173100,4876678050,38250,38250,38250,38250,0
|
|
20230801,173000,4876678050,38250,38250,38250,38250,0
|
|
20230801,172900,4876678050,38250,38250,38250,38250,0
|
|
20230801,172800,4876678050,38250,38250,38250,38250,0
|
|
20230801,172700,4876678050,38250,38250,38250,38250,0
|
|
20230801,172600,4876678050,38250,38250,38250,38250,0
|
|
20230801,172500,4876678050,38250,38250,38250,38250,0
|
|
20230801,172400,4876678050,38250,38250,38250,38250,0
|
|
20230801,172300,4876678050,38250,38250,38250,38250,0
|
|
20230801,172200,4876678050,38250,38250,38250,38250,0
|
|
20230801,172100,4876678050,38250,38250,38250,38250,0
|
|
20230801,172000,4876678050,38250,38250,38250,38250,0
|
|
20230801,171900,4876678050,38250,38250,38250,38250,0
|
|
20230801,171800,4876678050,38250,38250,38250,38250,0
|
|
20230801,171700,4876678050,38250,38250,38250,38250,0
|
|
20230801,171600,4876678050,38250,38250,38250,38250,0
|
|
20230801,171500,4876678050,38250,38250,38250,38250,0
|
|
20230801,171400,4876678050,38250,38250,38250,38250,0
|
|
20230801,171300,4876678050,38250,38250,38250,38250,0
|
|
20230801,171200,4876678050,38250,38250,38250,38250,0
|
|
20230801,171100,4876678050,38250,38250,38250,38250,0
|
|
20230801,171000,4876678050,38250,38250,38250,38250,0
|
|
20230801,170900,4876678050,38250,38250,38250,38250,17314
|
|
20230801,170800,4876678050,38250,38250,38250,38250,0
|
|
20230801,170700,4876678050,38250,38250,38250,38250,0
|
|
20230801,170600,4876678050,38250,38250,38250,38250,0
|
|
20230801,170500,4876678050,38250,38250,38250,38250,0
|
|
20230801,170400,4876678050,38250,38250,38250,38250,0
|
|
20230801,170300,4876678050,38250,38250,38250,38250,0
|
|
20230801,170200,4876678050,38250,38250,38250,38250,0
|
|
20230801,170100,4876678050,38250,38250,38250,38250,0
|
|
20230801,170000,4876678050,38250,38250,38250,38250,0
|
|
20230801,165900,4876678050,38250,38250,38250,38250,0
|
|
20230801,165800,4876678050,38250,38250,38250,38250,0
|
|
20230801,165700,4876678050,38250,38250,38250,38250,0
|
|
20230801,165600,4876678050,38250,38250,38250,38250,0
|
|
20230801,165500,4876678050,38250,38250,38250,38250,0
|
|
20230801,165400,4876678050,38250,38250,38250,38250,0
|
|
20230801,165300,4876678050,38250,38250,38250,38250,0
|
|
20230801,165200,4876678050,38250,38250,38250,38250,0
|
|
20230801,165100,4876678050,38250,38250,38250,38250,0
|
|
20230801,165000,4876678050,38250,38250,38250,38250,0
|
|
20230801,164900,4876678050,38250,38250,38250,38250,0
|
|
20230801,164800,4876678050,38250,38250,38250,38250,0
|
|
20230801,164700,4876678050,38250,38250,38250,38250,0
|
|
20230801,164600,4876678050,38250,38250,38250,38250,0
|
|
20230801,164500,4876678050,38250,38250,38250,38250,0
|
|
20230801,164400,4876678050,38250,38250,38250,38250,0
|
|
20230801,164300,4876678050,38250,38250,38250,38250,0
|
|
20230801,164200,4876678050,38250,38250,38250,38250,0
|
|
20230801,164100,4876678050,38250,38250,38250,38250,0
|
|
20230801,164000,4876678050,38250,38250,38250,38250,0
|
|
20230801,163900,4876678050,38250,38250,38250,38250,17314
|
|
20230801,163800,4876678050,38250,38250,38250,38250,0
|
|
20230801,163700,4876678050,38250,38250,38250,38250,0
|
|
20230801,163600,4876678050,38250,38250,38250,38250,0
|
|
20230801,163500,4876678050,38250,38250,38250,38250,0
|
|
20230801,163400,4876678050,38250,38250,38250,38250,0
|
|
20230801,163300,4876678050,38250,38250,38250,38250,0
|
|
20230801,163200,4876678050,38250,38250,38250,38250,0
|
|
20230801,163100,4876678050,38250,38250,38250,38250,0
|
|
20230801,163000,4876678050,38250,38250,38250,38250,0
|
|
20230801,162900,4876678050,38250,38250,38250,38250,0
|
|
20230801,162800,4876678050,38250,38250,38250,38250,0
|
|
20230801,162700,4876678050,38250,38250,38250,38250,0
|
|
20230801,162600,4876678050,38250,38250,38250,38250,0
|
|
20230801,162500,4876678050,38250,38250,38250,38250,0
|
|
20230801,162400,4876678050,38250,38250,38250,38250,0
|
|
20230801,162300,4876678050,38250,38250,38250,38250,0
|
|
20230801,162200,4876678050,38250,38250,38250,38250,0
|
|
20230801,162100,4876678050,38250,38250,38250,38250,0
|
|
20230801,162000,4876678050,38250,38250,38250,38250,0
|
|
20230801,161900,4876678050,38250,38250,38250,38250,0
|
|
20230801,161800,4876678050,38250,38250,38250,38250,0
|
|
20230801,161700,4876678050,38250,38250,38250,38250,0
|
|
20230801,161600,4876678050,38250,38250,38250,38250,0
|
|
20230801,161500,4876678050,38250,38250,38250,38250,0
|
|
20230801,161400,4876678050,38250,38250,38250,38250,0
|
|
20230801,161300,4876678050,38250,38250,38250,38250,0
|
|
20230801,161200,4876678050,38250,38250,38250,38250,0
|
|
20230801,161100,4876678050,38250,38250,38250,38250,0
|
|
20230801,161000,4876678050,38250,38250,38250,38250,0
|
|
20230801,160900,4876678050,38250,38250,38250,38250,17314
|
|
20230801,160800,4876678050,38250,38250,38250,38250,0
|
|
20230801,160700,4876678050,38250,38250,38250,38250,0
|
|
20230801,160600,4876678050,38250,38250,38250,38250,0
|
|
20230801,160500,4876678050,38250,38250,38250,38250,0
|
|
20230801,160400,4876678050,38250,38250,38250,38250,0
|
|
20230801,160300,4876678050,38250,38250,38250,38250,0
|
|
20230801,160200,4876678050,38250,38250,38250,38250,0
|
|
20230801,160100,4876678050,38250,38250,38250,38250,0
|
|
20230801,160000,4876678050,38250,38250,38250,38250,0
|
|
20230801,155900,4876678050,38250,38250,38250,38250,0
|
|
20230801,155800,4876678050,38250,38250,38250,38250,0
|
|
20230801,155700,4876678050,38250,38250,38250,38250,0
|
|
20230801,155600,4876678050,38250,38250,38250,38250,0
|
|
20230801,155500,4876678050,38250,38250,38250,38250,0
|
|
20230801,155400,4876678050,38250,38250,38250,38250,0
|
|
20230801,155300,4876678050,38250,38250,38250,38250,0
|
|
20230801,155200,4876678050,38250,38250,38250,38250,0
|
|
20230801,155100,4876678050,38250,38250,38250,38250,0
|
|
20230801,155000,4876678050,38250,38250,38250,38250,0
|
|
20230801,154900,4876678050,38250,38250,38250,38250,0
|
|
20230801,154800,4876678050,38250,38250,38250,38250,0
|
|
20230801,154700,4876678050,38250,38250,38250,38250,0
|
|
20230801,154600,4876678050,38250,38250,38250,38250,0
|
|
20230801,154500,4876678050,38250,38250,38250,38250,0
|
|
20230801,154400,4876678050,38250,38250,38250,38250,0
|
|
20230801,154300,4876678050,38250,38250,38250,38250,0
|
|
20230801,154200,4876678050,38250,38250,38250,38250,0
|
|
20230801,154100,4876678050,38250,38250,38250,38250,0
|
|
20230801,154000,4876678050,38250,38250,38250,38250,0
|
|
20230801,153900,4876678050,38250,38250,38250,38250,17314
|
|
20230801,153800,4876678050,38250,38250,38250,38250,0
|
|
20230801,153700,4876678050,38250,38250,38250,38250,0
|
|
20230801,153600,4876678050,38250,38250,38250,38250,0
|
|
20230801,153500,4876678050,38250,38250,38250,38250,0
|
|
20230801,153400,4876678050,38250,38250,38250,38250,0
|
|
20230801,153300,4876678050,38250,38250,38250,38250,0
|
|
20230801,153200,4876678050,38250,38250,38250,38250,0
|
|
20230801,153100,4876678050,38250,38250,38250,38250,0
|
|
20230801,153000,4876678050,38250,38250,38250,38250,17314
|
|
20230801,152900,4214417550,38350,38350,38350,38350,0
|
|
20230801,152800,4214417550,38350,38350,38350,38350,0
|
|
20230801,152700,4214417550,38350,38350,38350,38350,0
|
|
20230801,152600,4214417550,38350,38350,38350,38350,0
|
|
20230801,152500,4214417550,38350,38350,38350,38350,0
|
|
20230801,152400,4214417550,38350,38350,38350,38350,0
|
|
20230801,152300,4214417550,38350,38350,38350,38350,0
|
|
20230801,152200,4214417550,38350,38350,38350,38350,0
|
|
20230801,152100,4214417550,38350,38350,38350,38350,0
|
|
20230801,152000,4214417550,38350,38350,38350,38350,0
|
|
20230801,151900,4214417550,38350,38350,38400,38350,808
|
|
20230801,151800,4183411100,38350,38400,38400,38350,480
|
|
20230801,151700,4164989350,38400,38400,38400,38350,283
|
|
20230801,151600,4154125650,38400,38400,38400,38350,222
|
|
20230801,151500,4145601550,38400,38350,38400,38350,239
|
|
20230801,151400,4136425300,38400,38350,38400,38350,83
|
|
20230801,151300,4133239300,38400,38400,38400,38350,1454
|
|
20230801,151200,4077472350,38400,38350,38400,38300,1025
|
|
20230801,151100,4038152000,38300,38250,38350,38250,1738
|
|
20230801,151000,3971576200,38300,38200,38300,38200,2680
|
|
20230801,150900,3869041550,38250,38200,38250,38200,303
|
|
20230801,150800,3857461850,38200,38200,38250,38200,130
|
|
20230801,150700,3852492200,38250,38200,38250,38200,470
|
|
20230801,150600,3834516400,38250,38250,38250,38200,131
|
|
20230801,150500,3829510550,38250,38200,38250,38200,189
|
|
20230801,150400,3822289850,38250,38200,38250,38200,603
|
|
20230801,150300,3799253900,38250,38200,38250,38200,81
|
|
20230801,150200,3796156750,38200,38250,38250,38200,205
|
|
20230801,150100,3788321750,38250,38200,38250,38200,120
|
|
20230801,150000,3783736400,38250,38250,38250,38200,98
|
|
20230801,145900,3779991500,38250,38250,38250,38200,181
|
|
20230801,145800,3773075900,38200,38250,38250,38200,136
|
|
20230801,145700,3767879550,38200,38200,38250,38200,561
|
|
20230801,145600,3746448800,38250,38200,38250,38200,69
|
|
20230801,145500,3743810300,38200,38200,38250,38200,99
|
|
20230801,145400,3740026750,38200,38250,38250,38200,84
|
|
20230801,145300,3736814800,38250,38250,38250,38200,121
|
|
20230801,145200,3732189700,38200,38250,38250,38200,362
|
|
20230801,145100,3718359900,38250,38250,38250,38200,134
|
|
20230801,145000,3713235650,38250,38250,38250,38200,180
|
|
20230801,144900,3706354550,38250,38200,38250,38200,16
|
|
20230801,144800,3705742750,38250,38250,38250,38200,154
|
|
20230801,144700,3699856400,38200,38250,38250,38200,284
|
|
20230801,144600,3689006150,38200,38250,38250,38200,111
|
|
20230801,144500,3684765550,38200,38250,38250,38200,81
|
|
20230801,144400,3681668450,38250,38250,38250,38200,147
|
|
20230801,144300,3676049750,38250,38250,38250,38200,220
|
|
20230801,144200,3667643050,38200,38250,38250,38200,203
|
|
20230801,144100,3659883850,38200,38250,38250,38200,104
|
|
20230801,144000,3655908900,38200,38250,38250,38200,149
|
|
20230801,143900,3650215250,38250,38250,38250,38200,212
|
|
20230801,143800,3642114300,38250,38250,38250,38200,64
|
|
20230801,143700,3639667200,38250,38250,38250,38200,198
|
|
20230801,143600,3632096950,38250,38250,38250,38200,203
|
|
20230801,143500,3624340050,38250,38250,38250,38200,45
|
|
20230801,143400,3622618850,38250,38250,38250,38200,606
|
|
20230801,143300,3599467900,38250,38250,38250,38200,51
|
|
20230801,143200,3597517200,38250,38250,38250,38200,98
|
|
20230801,143100,3593770550,38250,38250,38250,38200,20
|
|
20230801,143000,3593005600,38250,38250,38250,38200,38
|
|
20230801,142900,3591552250,38200,38250,38250,38200,115
|
|
20230801,142800,3587155450,38250,38250,38250,38200,10
|
|
20230801,142700,3586773050,38250,38200,38250,38150,2878
|
|
20230801,142600,3476832100,38200,38200,38200,38150,131
|
|
20230801,142500,3471830800,38150,38150,38200,38150,201
|
|
20230801,142400,3464161050,38150,38200,38200,38150,59
|
|
20230801,142300,3461908900,38150,38150,38200,38150,85
|
|
20230801,142200,3458664700,38150,38200,38200,38150,81
|
|
20230801,142100,3455571650,38150,38200,38200,38150,71
|
|
20230801,142000,3452862150,38150,38150,38200,38150,80
|
|
20230801,141900,3449809100,38200,38200,38200,38150,58
|
|
20230801,141800,3447594900,38200,38200,38200,38150,114
|
|
20230801,141700,3443242150,38150,38200,38200,38150,109
|
|
20230801,141600,3439080850,38150,38200,38200,38150,113
|
|
20230801,141500,3434767350,38200,38150,38200,38150,46
|
|
20230801,141400,3433010300,38150,38200,38200,38150,29
|
|
20230801,141300,3431902700,38200,38200,38200,38150,181
|
|
20230801,141200,3424992250,38200,38200,38200,38150,46
|
|
20230801,141100,3423235300,38200,38200,38200,38150,68
|
|
20230801,141000,3420639700,38200,38200,38200,38150,76
|
|
20230801,140900,3417738400,38200,38200,38200,38150,73
|
|
20230801,140800,3414951600,38200,38200,38200,38150,42
|
|
20230801,140700,3413347400,38200,38150,38200,38150,78
|
|
20230801,140600,3410369950,38200,38150,38200,38150,59
|
|
20230801,140500,3408117950,38200,38200,38200,38150,127
|
|
20230801,140400,3403269800,38200,38150,38200,38150,63
|
|
20230801,140300,3400864900,38200,38200,38200,38150,21
|
|
20230801,140200,3400062750,38200,38150,38200,38100,1041
|
|
20230801,140100,3360347550,38150,38150,38150,38100,47
|
|
20230801,140000,3358555100,38150,38100,38150,38100,116
|
|
20230801,135900,3354131400,38150,38100,38150,38100,28
|
|
20230801,135800,3353063350,38150,38150,38150,38100,23
|
|
20230801,135700,3352185950,38150,38200,38200,38150,330
|
|
20230801,135600,3339584850,38200,38150,38200,38150,14
|
|
20230801,135500,3339050200,38150,38200,38200,38150,1070
|
|
20230801,135400,3298227050,38150,38150,38200,38150,149
|
|
20230801,135300,3292540900,38200,38150,38200,38150,64
|
|
20230801,135200,3290098350,38200,38200,38200,38150,31
|
|
20230801,135100,3288914400,38200,38200,38200,38150,36
|
|
20230801,135000,3287539250,38200,38150,38200,38100,1137
|
|
20230801,134900,3244162650,38150,38150,38150,38100,44
|
|
20230801,134800,3242484350,38150,38150,38150,38100,70
|
|
20230801,134700,3239816050,38150,38150,38150,38100,33
|
|
20230801,134600,3238557300,38150,38150,38150,38100,88
|
|
20230801,134500,3235203050,38150,38150,38150,38150,25
|
|
20230801,134400,3234249300,38150,38100,38150,38100,73
|
|
20230801,134300,3231466550,38150,38100,38150,38100,1326
|
|
20230801,134200,3180934750,38100,38100,38100,38050,80
|
|
20230801,134100,3177889450,38100,38100,38100,38050,136
|
|
20230801,134000,3172713750,38100,38100,38100,38050,54
|
|
20230801,133900,3170656400,38050,38100,38100,38050,80
|
|
20230801,133800,3167610500,38100,38100,38100,38050,122
|
|
20230801,133700,3162967650,38100,38100,38100,38050,70
|
|
20230801,133600,3160302550,38100,38050,38100,38050,77
|
|
20230801,133500,3157370650,38100,38100,38100,38050,56
|
|
20230801,133400,3155237450,38100,38100,38100,38050,170
|
|
20230801,133300,3148762550,38100,38100,38100,38050,25
|
|
20230801,133200,3147810200,38100,38100,38100,38050,51
|
|
20230801,133100,3145868650,38100,38100,38100,38050,82
|
|
20230801,133000,3142746600,38100,38100,38100,38050,171
|
|
20230801,132900,3136233350,38100,38100,38100,38050,41
|
|
20230801,132800,3134671400,38100,38100,38100,38050,70
|
|
20230801,132700,3132007050,38100,38100,38100,38050,57
|
|
20230801,132600,3129837300,38100,38100,38100,38050,219
|
|
20230801,132500,3121502450,38100,38100,38100,38050,72
|
|
20230801,132400,3118761200,38100,38100,38100,38050,73
|
|
20230801,132300,3115982900,38100,38100,38100,38050,60
|
|
20230801,132200,3113698650,38100,38100,38100,38050,34
|
|
20230801,132100,3112403550,38100,38100,38100,38050,78
|
|
20230801,132000,3109433850,38050,38100,38100,38050,31
|
|
20230801,131900,3108253750,38100,38100,38100,38050,59
|
|
20230801,131800,3106007350,38100,38100,38100,38050,61
|
|
20230801,131700,3103684800,38050,38100,38150,38050,911
|
|
20230801,131600,3068983300,38100,38100,38150,38100,173
|
|
20230801,131500,3062390900,38100,38150,38150,38100,26
|
|
20230801,131400,3061399050,38150,38150,38150,38100,153
|
|
20230801,131300,3055567950,38100,38100,38150,38050,1337
|
|
20230801,131200,3004628300,38100,38150,38150,38100,309
|
|
20230801,131100,2992854650,38150,38150,38200,38100,580
|
|
20230801,131000,2970736900,38150,38200,38200,38150,406
|
|
20230801,130900,2955245250,38200,38150,38200,38150,238
|
|
20230801,130800,2946164500,38200,38150,38200,38150,577
|
|
20230801,130700,2924149900,38150,38200,38200,38150,678
|
|
20230801,130600,2898258700,38200,38200,38200,38150,53
|
|
20230801,130500,2896235500,38150,38150,38200,38150,153
|
|
20230801,130400,2890396850,38200,38150,38200,38150,330
|
|
20230801,130300,2877803750,38200,38200,38200,38200,15
|
|
20230801,130200,2877230750,38200,38200,38200,38150,136
|
|
20230801,130100,2872041150,38200,38200,38200,38150,33
|
|
20230801,130000,2870780650,38200,38200,38200,38150,87
|
|
20230801,125900,2867459750,38150,38150,38200,38150,28
|
|
20230801,125800,2866390450,38200,38150,38200,38150,391
|
|
20230801,125700,2851472100,38200,38200,38200,38150,138
|
|
20230801,125600,2846205250,38200,38200,38200,38150,70
|
|
20230801,125500,2843532400,38200,38200,38200,38150,78
|
|
20230801,125400,2840555400,38200,38200,38200,38150,58
|
|
20230801,125300,2838340000,38200,38200,38200,38150,210
|
|
20230801,125200,2830322400,38150,38150,38200,38150,137
|
|
20230801,125100,2825095050,38150,38150,38200,38100,1315
|
|
20230801,125000,2774925700,38100,38150,38150,38100,87
|
|
20230801,124900,2771609100,38150,38150,38150,38100,31
|
|
20230801,124800,2770426650,38150,38150,38150,38100,541
|
|
20230801,124700,2749813050,38150,38150,38150,38100,58
|
|
20230801,124600,2747600500,38150,38150,38150,38100,96
|
|
20230801,124500,2743940400,38150,38150,38150,38100,38
|
|
20230801,124400,2742490850,38100,38150,38150,38100,66
|
|
20230801,124300,2739975000,38100,38200,38200,38100,623
|
|
20230801,124200,2716207300,38200,38150,38200,38150,74
|
|
20230801,124100,2713382450,38200,38150,38200,38150,97
|
|
20230801,124000,2709680450,38200,38200,38200,38150,24
|
|
20230801,123900,2708763850,38200,38200,38200,38150,787
|
|
20230801,123800,2678736400,38200,38100,38200,38050,2355
|
|
20230801,123700,2588989200,38100,38100,38100,38050,55
|
|
20230801,123600,2586895400,38100,38100,38100,38050,64
|
|
20230801,123500,2584457850,38100,38050,38100,38050,188
|
|
20230801,123400,2577302800,38100,38100,38100,38050,197
|
|
20230801,123300,2569798000,38100,38050,38100,38050,51
|
|
20230801,123200,2567856300,38050,38100,38100,38050,80
|
|
20230801,123100,2564810150,38050,38100,38100,38050,65
|
|
20230801,123000,2562335450,38100,38050,38100,38050,131
|
|
20230801,122900,2557349950,38100,38100,38100,38050,178
|
|
20230801,122800,2550574150,38100,38050,38100,38050,201
|
|
20230801,122700,2542924700,38100,38050,38100,38050,46
|
|
20230801,122600,2541173350,38050,38050,38100,38050,92
|
|
20230801,122500,2537669400,38100,38100,38100,38050,110
|
|
20230801,122400,2533481450,38050,38100,38100,38050,58
|
|
20230801,122300,2531273100,38100,38050,38100,38050,73
|
|
20230801,122200,2528494400,38100,38100,38100,38050,96
|
|
20230801,122100,2524840150,38100,38050,38100,38000,501
|
|
20230801,122000,2505775000,38050,38100,38100,38050,48
|
|
20230801,121900,2503947850,38100,38050,38100,38050,105
|
|
20230801,121800,2499951500,38100,38050,38100,38000,840
|
|
20230801,121700,2467972400,38100,38100,38100,38050,53
|
|
20230801,121600,2465954000,38050,38100,38100,38050,89
|
|
20230801,121500,2462566250,38100,38100,38100,38050,62
|
|
20230801,121400,2460206050,38100,38100,38100,38050,132
|
|
20230801,121300,2455181050,38100,38050,38100,38050,36
|
|
20230801,121200,2453810300,38100,38100,38100,38050,93
|
|
20230801,121100,2450269350,38050,38100,38100,38000,167
|
|
20230801,121000,2443914000,38050,38050,38100,38050,396
|
|
20230801,120900,2428844950,38050,38100,38100,38050,55
|
|
20230801,120800,2426751150,38100,38100,38100,38050,105
|
|
20230801,120700,2422752650,38100,38100,38100,38050,134
|
|
20230801,120600,2417649450,38100,38050,38100,38050,37
|
|
20230801,120500,2416239900,38100,38100,38100,38000,171
|
|
20230801,120400,2409733250,38100,38100,38100,38050,49
|
|
20230801,120300,2407866500,38100,38100,38100,38050,72
|
|
20230801,120200,2405124450,38050,38050,38100,38050,69
|
|
20230801,120100,2402497900,38100,38100,38100,38000,137
|
|
20230801,120000,2397282600,38100,38100,38100,38050,97
|
|
20230801,115900,2393590200,38100,37950,38100,37950,54
|
|
20230801,115800,2391536650,38100,38100,38100,38000,101
|
|
20230801,115700,2387694300,38100,38050,38100,38050,29
|
|
20230801,115600,2386589600,38100,38050,38100,38050,340
|
|
20230801,115500,2373649850,38050,38100,38100,38050,107
|
|
20230801,115400,2369573300,38050,38050,38100,38050,53
|
|
20230801,115300,2367555050,38100,38000,38100,38000,935
|
|
20230801,115200,2331974050,38050,38000,38050,38000,36
|
|
20230801,115100,2330604400,38050,38050,38050,38000,64
|
|
20230801,115000,2328171800,38050,38050,38050,37950,78
|
|
20230801,114900,2325207700,38050,38050,38050,38000,107
|
|
20230801,114800,2321139400,38050,38050,38050,38000,28
|
|
20230801,114700,2320074150,38000,38000,38050,37950,46
|
|
20230801,114600,2318326100,37950,38000,38050,37950,220
|
|
20230801,114500,2309965250,38050,38000,38050,37950,87
|
|
20230801,114400,2306658650,38050,38050,38050,37950,108
|
|
20230801,114300,2302556300,38000,38050,38050,37950,214
|
|
20230801,114200,2294429000,38050,38050,38050,37950,248
|
|
20230801,114100,2285005000,38050,38050,38050,37950,99
|
|
20230801,114000,2281242500,38000,38000,38050,37950,162
|
|
20230801,113900,2275087400,38000,38050,38050,38000,184
|
|
20230801,113800,2268093750,38050,38050,38050,38000,96
|
|
20230801,113700,2264443900,38000,38050,38050,38000,128
|
|
20230801,113600,2259576250,38050,38050,38050,38000,116
|
|
20230801,113500,2255167000,38050,38050,38100,38000,173
|
|
20230801,113400,2248590600,38000,38100,38100,38000,91
|
|
20230801,113300,2245129550,38100,38150,38150,38050,1293
|
|
20230801,113200,2195868300,38150,38150,38150,38100,99
|
|
20230801,113100,2192095150,38150,38150,38150,38100,108
|
|
20230801,113000,2187978400,38100,38200,38200,38100,1027
|
|
20230801,112900,2148813450,38200,38200,38200,38150,184
|
|
20230801,112800,2141790750,38200,38150,38200,38150,77
|
|
20230801,112700,2138851950,38200,38150,38200,38150,133
|
|
20230801,112600,2133776550,38200,38200,38200,38150,54
|
|
20230801,112500,2131715950,38200,38200,38200,38150,88
|
|
20230801,112400,2128357200,38150,38200,38200,38150,87
|
|
20230801,112300,2125036400,38150,38200,38200,38150,131
|
|
20230801,112200,2120037650,38200,38200,38200,38150,123
|
|
20230801,112100,2115344200,38200,38150,38200,38100,210
|
|
20230801,112000,2107338000,38150,38150,38200,38150,726
|
|
20230801,111900,2079640250,38200,38200,38200,38150,85
|
|
20230801,111800,2076396950,38150,38200,38200,38150,138
|
|
20230801,111700,2071129350,38150,38150,38200,38100,632
|
|
20230801,111600,2047037350,38200,38200,38200,38150,1091
|
|
20230801,111500,2005414200,38200,38200,38200,38150,86
|
|
20230801,111400,2002132750,38200,38200,38200,38150,152
|
|
20230801,111300,1996328900,38200,38200,38200,38150,113
|
|
20230801,111200,1992015000,38200,38200,38200,38150,54
|
|
20230801,111100,1989954000,38200,38200,38200,38150,54
|
|
20230801,111000,1987891900,38200,38200,38200,38150,56
|
|
20230801,110900,1985752750,38200,38200,38200,38150,1545
|
|
20230801,110800,1926734750,38150,38200,38200,38150,72
|
|
20230801,110700,1923987250,38150,38200,38200,38150,34
|
|
20230801,110600,1922688550,38200,38200,38200,38150,53
|
|
20230801,110500,1920664750,38200,38200,38200,38200,34
|
|
20230801,110400,1919365950,38200,38200,38200,38150,46
|
|
20230801,110300,1917609450,38200,38200,38200,38150,53
|
|
20230801,110200,1915585450,38200,38200,38200,38200,84
|
|
20230801,110100,1912376650,38150,38250,38250,38150,222
|
|
20230801,110000,1903896550,38200,38200,38250,38150,944
|
|
20230801,105900,1867838450,38200,38200,38200,38150,83
|
|
20230801,105800,1864670350,38200,38150,38200,38150,128
|
|
20230801,105700,1859786600,38200,38200,38200,38150,110
|
|
20230801,105600,1855588100,38200,38200,38200,38150,69
|
|
20230801,105500,1852953100,38150,38150,38200,38150,55
|
|
20230801,105400,1850853200,38200,38200,38250,38150,91
|
|
20230801,105300,1847377450,38250,38200,38250,38200,21
|
|
20230801,105200,1846574700,38200,38200,38250,38150,1184
|
|
20230801,105100,1801346700,38200,38200,38200,38200,33
|
|
20230801,105000,1800086100,38200,38200,38200,38150,70
|
|
20230801,104900,1797414700,38200,38150,38200,38150,156
|
|
20230801,104800,1791462650,38150,38150,38200,38100,1974
|
|
20230801,104700,1716153350,38100,38150,38150,38100,147
|
|
20230801,104600,1710549500,38150,38150,38150,38100,26
|
|
20230801,104500,1709557700,38150,38150,38150,38100,63
|
|
20230801,104400,1707155000,38150,38150,38150,38150,12
|
|
20230801,104300,1706697200,38150,38050,38150,38000,391
|
|
20230801,104200,1691797250,38100,38100,38150,38050,109
|
|
20230801,104100,1687646450,38100,38150,38150,38100,190
|
|
20230801,104000,1680404650,38150,38150,38150,38100,564
|
|
20230801,103900,1658915700,38150,38150,38150,38150,24
|
|
20230801,103800,1658000100,38150,38150,38150,38100,78
|
|
20230801,103700,1655025150,38150,38150,38150,38150,10
|
|
20230801,103600,1654643650,38150,38150,38150,38100,17
|
|
20230801,103500,1653995150,38100,38150,38150,38100,29
|
|
20230801,103400,1652889600,38150,38150,38150,38050,336
|
|
20230801,103300,1640087900,38150,38200,38200,38100,432
|
|
20230801,103200,1623608250,38150,38200,38200,38150,54
|
|
20230801,103100,1621547200,38200,38100,38200,38050,2786
|
|
20230801,103000,1515309450,38100,38050,38100,38050,377
|
|
20230801,102900,1500963350,38100,38100,38100,38100,15
|
|
20230801,102800,1500391850,38100,38050,38100,38050,1172
|
|
20230801,102700,1455791050,38050,38050,38050,38000,197
|
|
20230801,102600,1448303250,38050,38050,38050,38000,31
|
|
20230801,102500,1447124450,38050,38050,38050,37800,1113
|
|
20230801,102400,1404943050,38050,38050,38050,37900,176
|
|
20230801,102300,1398255250,38050,38050,38100,37900,1097
|
|
20230801,102200,1356556300,38100,38100,38100,38000,183
|
|
20230801,102100,1349596000,38100,38100,38100,38050,157
|
|
20230801,102000,1343621500,38100,38100,38100,38050,91
|
|
20230801,101900,1340155950,38100,38100,38100,38050,37
|
|
20230801,101800,1338747000,38100,38100,38100,38100,9
|
|
20230801,101700,1338404100,38100,38100,38100,38050,24
|
|
20230801,101600,1337490050,38050,38150,38150,38050,188
|
|
20230801,101500,1330326350,38150,38150,38150,38100,58
|
|
20230801,101400,1328114900,38150,38150,38150,38100,70
|
|
20230801,101300,1325446450,38150,38150,38150,38100,184
|
|
20230801,101200,1318428350,38100,38150,38150,38100,359
|
|
20230801,101100,1304743900,38150,38150,38150,38100,96
|
|
20230801,101000,1301084900,38150,38150,38150,38100,129
|
|
20230801,100900,1296166300,38150,38150,38150,38100,70
|
|
20230801,100800,1293496550,38150,38150,38150,38100,22
|
|
20230801,100700,1292657750,38150,38100,38150,38100,383
|
|
20230801,100600,1278064500,38150,38100,38150,38050,513
|
|
20230801,100500,1258519000,38100,38100,38150,38050,118
|
|
20230801,100400,1254022850,38150,38100,38150,38100,302
|
|
20230801,100300,1242515150,38100,38100,38100,38100,17
|
|
20230801,100200,1241867450,38100,38100,38100,38050,93
|
|
20230801,100100,1238326000,38100,38100,38100,38100,13
|
|
20230801,100000,1237830700,38100,38050,38100,38050,29
|
|
20230801,095900,1236726550,38100,38050,38100,38050,561
|
|
20230801,095800,1215380000,38050,38000,38050,38000,78
|
|
20230801,095700,1212413250,38000,38050,38050,38000,42
|
|
20230801,095600,1210816600,38050,38100,38100,38050,33
|
|
20230801,095500,1209560650,38100,38000,38100,38000,292
|
|
20230801,095400,1198450950,38000,38050,38050,38000,15
|
|
20230801,095300,1197880300,38050,38050,38050,38000,35
|
|
20230801,095200,1196549250,38050,38100,38100,38050,1475
|
|
20230801,095100,1140389200,38100,38100,38100,38050,224
|
|
20230801,095000,1131856550,38100,38100,38100,38050,39
|
|
20230801,094900,1130371450,38100,38050,38100,38050,16
|
|
20230801,094800,1129762350,38050,38100,38100,38050,177
|
|
20230801,094700,1123024600,38100,38050,38100,38000,113
|
|
20230801,094600,1118725200,38050,38050,38100,38000,1961
|
|
20230801,094500,1044162400,38000,38000,38000,37900,452
|
|
20230801,094400,1027003900,38000,38000,38000,37950,311
|
|
20230801,094300,1015198250,38000,38000,38050,38000,213
|
|
20230801,094200,1007104000,38000,37950,38000,37950,23
|
|
20230801,094100,1006230100,38000,38000,38000,37950,685
|
|
20230801,094000,980201850,38000,38000,38000,37950,27
|
|
20230801,093900,979176150,38000,37950,38000,37950,51
|
|
20230801,093800,977238900,38000,37950,38000,37950,11
|
|
20230801,093700,976820950,38000,38000,38000,38000,68
|
|
20230801,093600,974236950,38000,38050,38050,38000,429
|
|
20230801,093500,957931500,38050,38050,38050,38000,182
|
|
20230801,093400,951011050,38050,38050,38050,38000,160
|
|
20230801,093300,944924100,38050,38050,38050,38000,106
|
|
20230801,093200,940890950,38050,38050,38050,38000,180
|
|
20230801,093100,934044150,38050,38050,38050,38000,180
|
|
20230801,093000,927199250,38050,38000,38050,38000,353
|
|
20230801,092900,913778250,37950,38050,38050,37950,199
|
|
20230801,092800,906215550,38050,38050,38050,38000,212
|
|
20230801,092700,898153800,38000,38000,38000,37950,346
|
|
20230801,092600,885006650,38000,38000,38000,37950,358
|
|
20230801,092500,871403700,38000,38050,38050,37950,1092
|
|
20230801,092400,829902550,38050,38000,38200,38000,2902
|
|
20230801,092300,719419400,38000,37950,38000,37900,2045
|
|
20230801,092200,641826900,37950,37900,37950,37900,131
|
|
20230801,092100,636857500,37950,37900,37950,37900,409
|
|
20230801,092000,621353600,37900,37900,37900,37900,247
|
|
20230801,091900,611992300,37900,37900,37900,37850,404
|
|
20230801,091800,596683200,37900,37900,37900,37850,742
|
|
20230801,091700,568561700,37900,37850,37900,37850,130
|
|
20230801,091600,563637050,37900,37950,37950,37900,170
|
|
20230801,091500,557192200,37950,37950,37950,37900,281
|
|
20230801,091400,546528700,37950,37950,37950,37900,331
|
|
20230801,091300,533972300,37950,37900,37950,37900,159
|
|
20230801,091200,527940500,37900,37900,37900,37900,698
|
|
20230801,091100,501486300,37900,37900,37900,37850,199
|
|
20230801,091000,493946050,38000,37950,38000,37900,1159
|
|
20230801,090900,449976650,37950,37950,37950,37950,302
|
|
20230801,090800,438515750,37900,37900,37950,37850,1238
|
|
20230801,090700,391568000,37900,37800,37900,37800,1897
|
|
20230801,090600,319799550,37800,37800,37800,37750,128
|
|
20230801,090500,314964650,37800,37850,37850,37750,144
|
|
20230801,090400,309525700,37700,37650,37950,37650,565
|
|
20230801,090300,288202850,37600,37600,37600,37600,1869
|
|
20230801,090200,217928450,37600,37700,37700,37600,1789
|
|
20230801,090100,150613350,37650,37750,37750,37650,1399
|
|
20230801,090000,97876900,37700,37700,37750,37650,2591
|