656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,195300,8246965050,36950,36950,36950,36950,4431
|
|
20230801,195200,8246965050,36950,36950,36950,36950,0
|
|
20230801,195100,8246965050,36950,36950,36950,36950,0
|
|
20230801,195000,8246965050,36950,36950,36950,36950,0
|
|
20230801,194900,8246965050,36950,36950,36950,36950,0
|
|
20230801,194800,8246965050,36950,36950,36950,36950,0
|
|
20230801,194700,8246965050,36950,36950,36950,36950,0
|
|
20230801,194600,8246965050,36950,36950,36950,36950,0
|
|
20230801,194500,8246965050,36950,36950,36950,36950,0
|
|
20230801,194400,8246965050,36950,36950,36950,36950,0
|
|
20230801,194300,8246965050,36950,36950,36950,36950,0
|
|
20230801,194200,8246965050,36950,36950,36950,36950,0
|
|
20230801,194100,8246965050,36950,36950,36950,36950,0
|
|
20230801,194000,8246965050,36950,36950,36950,36950,0
|
|
20230801,193900,8246965050,36950,36950,36950,36950,0
|
|
20230801,193800,8246965050,36950,36950,36950,36950,0
|
|
20230801,193700,8246965050,36950,36950,36950,36950,0
|
|
20230801,193600,8246965050,36950,36950,36950,36950,0
|
|
20230801,193500,8246965050,36950,36950,36950,36950,0
|
|
20230801,193400,8246965050,36950,36950,36950,36950,0
|
|
20230801,193300,8246965050,36950,36950,36950,36950,0
|
|
20230801,193200,8246965050,36950,36950,36950,36950,0
|
|
20230801,193100,8246965050,36950,36950,36950,36950,0
|
|
20230801,193000,8246965050,36950,36950,36950,36950,0
|
|
20230801,192900,8246965050,36950,36950,36950,36950,0
|
|
20230801,192800,8246965050,36950,36950,36950,36950,0
|
|
20230801,192700,8246965050,36950,36950,36950,36950,0
|
|
20230801,192600,8246965050,36950,36950,36950,36950,0
|
|
20230801,192500,8246965050,36950,36950,36950,36950,0
|
|
20230801,192400,8246965050,36950,36950,36950,36950,0
|
|
20230801,192300,8246965050,36950,36950,36950,36950,4431
|
|
20230801,192200,8246965050,36950,36950,36950,36950,0
|
|
20230801,192100,8246965050,36950,36950,36950,36950,0
|
|
20230801,192000,8246965050,36950,36950,36950,36950,0
|
|
20230801,191900,8246965050,36950,36950,36950,36950,0
|
|
20230801,191800,8246965050,36950,36950,36950,36950,0
|
|
20230801,191700,8246965050,36950,36950,36950,36950,0
|
|
20230801,191600,8246965050,36950,36950,36950,36950,0
|
|
20230801,191500,8246965050,36950,36950,36950,36950,0
|
|
20230801,191400,8246965050,36950,36950,36950,36950,0
|
|
20230801,191300,8246965050,36950,36950,36950,36950,0
|
|
20230801,191200,8246965050,36950,36950,36950,36950,0
|
|
20230801,191100,8246965050,36950,36950,36950,36950,0
|
|
20230801,191000,8246965050,36950,36950,36950,36950,0
|
|
20230801,190900,8246965050,36950,36950,36950,36950,0
|
|
20230801,190800,8246965050,36950,36950,36950,36950,0
|
|
20230801,190700,8246965050,36950,36950,36950,36950,0
|
|
20230801,190600,8246965050,36950,36950,36950,36950,0
|
|
20230801,190500,8246965050,36950,36950,36950,36950,0
|
|
20230801,190400,8246965050,36950,36950,36950,36950,0
|
|
20230801,190300,8246965050,36950,36950,36950,36950,0
|
|
20230801,190200,8246965050,36950,36950,36950,36950,0
|
|
20230801,190100,8246965050,36950,36950,36950,36950,0
|
|
20230801,190000,8246965050,36950,36950,36950,36950,0
|
|
20230801,185900,8246965050,36950,36950,36950,36950,0
|
|
20230801,185800,8246965050,36950,36950,36950,36950,0
|
|
20230801,185700,8246965050,36950,36950,36950,36950,0
|
|
20230801,185600,8246965050,36950,36950,36950,36950,0
|
|
20230801,185500,8246965050,36950,36950,36950,36950,0
|
|
20230801,185400,8246965050,36950,36950,36950,36950,0
|
|
20230801,185300,8246965050,36950,36950,36950,36950,4431
|
|
20230801,185200,8246965050,36950,36950,36950,36950,0
|
|
20230801,185100,8246965050,36950,36950,36950,36950,0
|
|
20230801,185000,8246965050,36950,36950,36950,36950,0
|
|
20230801,184900,8246965050,36950,36950,36950,36950,0
|
|
20230801,184800,8246965050,36950,36950,36950,36950,0
|
|
20230801,184700,8246965050,36950,36950,36950,36950,0
|
|
20230801,184600,8246965050,36950,36950,36950,36950,0
|
|
20230801,184500,8246965050,36950,36950,36950,36950,0
|
|
20230801,184400,8246965050,36950,36950,36950,36950,0
|
|
20230801,184300,8246965050,36950,36950,36950,36950,0
|
|
20230801,184200,8246965050,36950,36950,36950,36950,0
|
|
20230801,184100,8246965050,36950,36950,36950,36950,0
|
|
20230801,184000,8246965050,36950,36950,36950,36950,0
|
|
20230801,183900,8246965050,36950,36950,36950,36950,0
|
|
20230801,183800,8246965050,36950,36950,36950,36950,0
|
|
20230801,183700,8246965050,36950,36950,36950,36950,0
|
|
20230801,183600,8246965050,36950,36950,36950,36950,0
|
|
20230801,183500,8246965050,36950,36950,36950,36950,0
|
|
20230801,183400,8246965050,36950,36950,36950,36950,0
|
|
20230801,183300,8246965050,36950,36950,36950,36950,0
|
|
20230801,183200,8246965050,36950,36950,36950,36950,0
|
|
20230801,183100,8246965050,36950,36950,36950,36950,0
|
|
20230801,183000,8246965050,36950,36950,36950,36950,0
|
|
20230801,182900,8246965050,36950,36950,36950,36950,0
|
|
20230801,182800,8246965050,36950,36950,36950,36950,0
|
|
20230801,182700,8246965050,36950,36950,36950,36950,0
|
|
20230801,182600,8246965050,36950,36950,36950,36950,0
|
|
20230801,182500,8246965050,36950,36950,36950,36950,0
|
|
20230801,182400,8246965050,36950,36950,36950,36950,0
|
|
20230801,182300,8246965050,36950,36950,36950,36950,4431
|
|
20230801,182200,8246965050,36950,36950,36950,36950,0
|
|
20230801,182100,8246965050,36950,36950,36950,36950,0
|
|
20230801,182000,8246965050,36950,36950,36950,36950,0
|
|
20230801,181900,8246965050,36950,36950,36950,36950,0
|
|
20230801,181800,8246965050,36950,36950,36950,36950,0
|
|
20230801,181700,8246965050,36950,36950,36950,36950,0
|
|
20230801,181600,8246965050,36950,36950,36950,36950,0
|
|
20230801,181500,8246965050,36950,36950,36950,36950,0
|
|
20230801,181400,8246965050,36950,36950,36950,36950,0
|
|
20230801,181300,8246965050,36950,36950,36950,36950,0
|
|
20230801,181200,8246965050,36950,36950,36950,36950,0
|
|
20230801,181100,8246965050,36950,36950,36950,36950,0
|
|
20230801,181000,8246965050,36950,36950,36950,36950,0
|
|
20230801,180900,8246965050,36950,36950,36950,36950,0
|
|
20230801,180800,8246965050,36950,36950,36950,36950,0
|
|
20230801,180700,8246965050,36950,36950,36950,36950,0
|
|
20230801,180600,8246965050,36950,36950,36950,36950,0
|
|
20230801,180500,8246965050,36950,36950,36950,36950,0
|
|
20230801,180400,8246965050,36950,36950,36950,36950,0
|
|
20230801,180300,8246965050,36950,36950,36950,36950,0
|
|
20230801,180200,8246965050,36950,36950,36950,36950,0
|
|
20230801,180100,8246965050,36950,36950,36950,36950,0
|
|
20230801,180000,8246965050,36950,36950,36950,36950,0
|
|
20230801,175900,8246965050,36950,36950,36950,36950,0
|
|
20230801,175800,8246965050,36950,36950,36950,36950,0
|
|
20230801,175700,8246965050,36950,36950,36950,36950,0
|
|
20230801,175600,8246965050,36950,36950,36950,36950,0
|
|
20230801,175500,8246965050,36950,36950,36950,36950,0
|
|
20230801,175400,8246965050,36950,36950,36950,36950,0
|
|
20230801,175300,8246965050,36950,36950,36950,36950,4431
|
|
20230801,175200,8246965050,36950,36950,36950,36950,0
|
|
20230801,175100,8246965050,36950,36950,36950,36950,0
|
|
20230801,175000,8246965050,36950,36950,36950,36950,0
|
|
20230801,174900,8246965050,36950,36950,36950,36950,0
|
|
20230801,174800,8246965050,36950,36950,36950,36950,0
|
|
20230801,174700,8246965050,36950,36950,36950,36950,0
|
|
20230801,174600,8246965050,36950,36950,36950,36950,0
|
|
20230801,174500,8246965050,36950,36950,36950,36950,0
|
|
20230801,174400,8246965050,36950,36950,36950,36950,0
|
|
20230801,174300,8246965050,36950,36950,36950,36950,0
|
|
20230801,174200,8246965050,36950,36950,36950,36950,0
|
|
20230801,174100,8246965050,36950,36950,36950,36950,0
|
|
20230801,174000,8246965050,36950,36950,36950,36950,0
|
|
20230801,173900,8246965050,36950,36950,36950,36950,0
|
|
20230801,173800,8246965050,36950,36950,36950,36950,0
|
|
20230801,173700,8246965050,36950,36950,36950,36950,0
|
|
20230801,173600,8246965050,36950,36950,36950,36950,0
|
|
20230801,173500,8246965050,36950,36950,36950,36950,0
|
|
20230801,173400,8246965050,36950,36950,36950,36950,0
|
|
20230801,173300,8246965050,36950,36950,36950,36950,0
|
|
20230801,173200,8246965050,36950,36950,36950,36950,0
|
|
20230801,173100,8246965050,36950,36950,36950,36950,0
|
|
20230801,173000,8246965050,36950,36950,36950,36950,0
|
|
20230801,172900,8246965050,36950,36950,36950,36950,0
|
|
20230801,172800,8246965050,36950,36950,36950,36950,0
|
|
20230801,172700,8246965050,36950,36950,36950,36950,0
|
|
20230801,172600,8246965050,36950,36950,36950,36950,0
|
|
20230801,172500,8246965050,36950,36950,36950,36950,0
|
|
20230801,172400,8246965050,36950,36950,36950,36950,0
|
|
20230801,172300,8246965050,36950,36950,36950,36950,4431
|
|
20230801,172200,8246965050,36950,36950,36950,36950,0
|
|
20230801,172100,8246965050,36950,36950,36950,36950,0
|
|
20230801,172000,8246965050,36950,36950,36950,36950,0
|
|
20230801,171900,8246965050,36950,36950,36950,36950,0
|
|
20230801,171800,8246965050,36950,36950,36950,36950,0
|
|
20230801,171700,8246965050,36950,36950,36950,36950,0
|
|
20230801,171600,8246965050,36950,36950,36950,36950,0
|
|
20230801,171500,8246965050,36950,36950,36950,36950,0
|
|
20230801,171400,8246965050,36950,36950,36950,36950,0
|
|
20230801,171300,8246965050,36950,36950,36950,36950,0
|
|
20230801,171200,8246965050,36950,36950,36950,36950,0
|
|
20230801,171100,8246965050,36950,36950,36950,36950,0
|
|
20230801,171000,8246965050,36950,36950,36950,36950,0
|
|
20230801,170900,8246965050,36950,36950,36950,36950,0
|
|
20230801,170800,8246965050,36950,36950,36950,36950,0
|
|
20230801,170700,8246965050,36950,36950,36950,36950,0
|
|
20230801,170600,8246965050,36950,36950,36950,36950,0
|
|
20230801,170500,8246965050,36950,36950,36950,36950,0
|
|
20230801,170400,8246965050,36950,36950,36950,36950,0
|
|
20230801,170300,8246965050,36950,36950,36950,36950,0
|
|
20230801,170200,8246965050,36950,36950,36950,36950,0
|
|
20230801,170100,8246965050,36950,36950,36950,36950,0
|
|
20230801,170000,8246965050,36950,36950,36950,36950,0
|
|
20230801,165900,8246965050,36950,36950,36950,36950,0
|
|
20230801,165800,8246965050,36950,36950,36950,36950,0
|
|
20230801,165700,8246965050,36950,36950,36950,36950,0
|
|
20230801,165600,8246965050,36950,36950,36950,36950,0
|
|
20230801,165500,8246965050,36950,36950,36950,36950,0
|
|
20230801,165400,8246965050,36950,36950,36950,36950,0
|
|
20230801,165300,8246965050,36950,36950,36950,36950,4431
|
|
20230801,165200,8246965050,36950,36950,36950,36950,0
|
|
20230801,165100,8246965050,36950,36950,36950,36950,0
|
|
20230801,165000,8246965050,36950,36950,36950,36950,0
|
|
20230801,164900,8246965050,36950,36950,36950,36950,0
|
|
20230801,164800,8246965050,36950,36950,36950,36950,0
|
|
20230801,164700,8246965050,36950,36950,36950,36950,0
|
|
20230801,164600,8246965050,36950,36950,36950,36950,0
|
|
20230801,164500,8246965050,36950,36950,36950,36950,0
|
|
20230801,164400,8246965050,36950,36950,36950,36950,0
|
|
20230801,164300,8246965050,36950,36950,36950,36950,0
|
|
20230801,164200,8246965050,36950,36950,36950,36950,0
|
|
20230801,164100,8246965050,36950,36950,36950,36950,0
|
|
20230801,164000,8246965050,36950,36950,36950,36950,0
|
|
20230801,163900,8246965050,36950,36950,36950,36950,0
|
|
20230801,163800,8246965050,36950,36950,36950,36950,0
|
|
20230801,163700,8246965050,36950,36950,36950,36950,0
|
|
20230801,163600,8246965050,36950,36950,36950,36950,0
|
|
20230801,163500,8246965050,36950,36950,36950,36950,0
|
|
20230801,163400,8246965050,36950,36950,36950,36950,0
|
|
20230801,163300,8246965050,36950,36950,36950,36950,0
|
|
20230801,163200,8246965050,36950,36950,36950,36950,0
|
|
20230801,163100,8246965050,36950,36950,36950,36950,0
|
|
20230801,163000,8246965050,36950,36950,36950,36950,0
|
|
20230801,162900,8246965050,36950,36950,36950,36950,0
|
|
20230801,162800,8246965050,36950,36950,36950,36950,0
|
|
20230801,162700,8246965050,36950,36950,36950,36950,0
|
|
20230801,162600,8246965050,36950,36950,36950,36950,0
|
|
20230801,162500,8246965050,36950,36950,36950,36950,0
|
|
20230801,162400,8246965050,36950,36950,36950,36950,0
|
|
20230801,162300,8246965050,36950,36950,36950,36950,4431
|
|
20230801,162200,8246965050,36950,36950,36950,36950,0
|
|
20230801,162100,8246965050,36950,36950,36950,36950,0
|
|
20230801,162000,8246965050,36950,36950,36950,36950,0
|
|
20230801,161900,8246965050,36950,36950,36950,36950,0
|
|
20230801,161800,8246965050,36950,36950,36950,36950,0
|
|
20230801,161700,8246965050,36950,36950,36950,36950,0
|
|
20230801,161600,8246965050,36950,36950,36950,36950,0
|
|
20230801,161500,8246965050,36950,36950,36950,36950,0
|
|
20230801,161400,8246965050,36950,36950,36950,36950,0
|
|
20230801,161300,8246965050,36950,36950,36950,36950,0
|
|
20230801,161200,8246965050,36950,36950,36950,36950,0
|
|
20230801,161100,8246965050,36950,36950,36950,36950,0
|
|
20230801,161000,8246965050,36950,36950,36950,36950,0
|
|
20230801,160900,8246965050,36950,36950,36950,36950,0
|
|
20230801,160800,8246965050,36950,36950,36950,36950,0
|
|
20230801,160700,8246965050,36950,36950,36950,36950,0
|
|
20230801,160600,8246965050,36950,36950,36950,36950,0
|
|
20230801,160500,8246965050,36950,36950,36950,36950,0
|
|
20230801,160400,8246965050,36950,36950,36950,36950,0
|
|
20230801,160300,8246965050,36950,36950,36950,36950,0
|
|
20230801,160200,8246965050,36950,36950,36950,36950,0
|
|
20230801,160100,8246965050,36950,36950,36950,36950,0
|
|
20230801,160000,8246965050,36950,36950,36950,36950,0
|
|
20230801,155900,8246965050,36950,36950,36950,36950,0
|
|
20230801,155800,8246965050,36950,36950,36950,36950,0
|
|
20230801,155700,8246965050,36950,36950,36950,36950,0
|
|
20230801,155600,8246965050,36950,36950,36950,36950,0
|
|
20230801,155500,8246965050,36950,36950,36950,36950,0
|
|
20230801,155400,8246965050,36950,36950,36950,36950,0
|
|
20230801,155300,8246965050,36950,36950,36950,36950,4431
|
|
20230801,155200,8246965050,36950,36950,36950,36950,0
|
|
20230801,155100,8246965050,36950,36950,36950,36950,0
|
|
20230801,155000,8246965050,36950,36950,36950,36950,0
|
|
20230801,154900,8246965050,36950,36950,36950,36950,0
|
|
20230801,154800,8246965050,36950,36950,36950,36950,0
|
|
20230801,154700,8246965050,36950,36950,36950,36950,0
|
|
20230801,154600,8246965050,36950,36950,36950,36950,0
|
|
20230801,154500,8246965050,36950,36950,36950,36950,0
|
|
20230801,154400,8246965050,36950,36950,36950,36950,0
|
|
20230801,154300,8246965050,36950,36950,36950,36950,0
|
|
20230801,154200,8246965050,36950,36950,36950,36950,0
|
|
20230801,154100,8246965050,36950,36950,36950,36950,0
|
|
20230801,154000,8246965050,36950,36950,36950,36950,0
|
|
20230801,153900,8246965050,36950,36950,36950,36950,0
|
|
20230801,153800,8246965050,36950,36950,36950,36950,0
|
|
20230801,153700,8246965050,36950,36950,36950,36950,0
|
|
20230801,153600,8246965050,36950,36950,36950,36950,0
|
|
20230801,153500,8246965050,36950,36950,36950,36950,0
|
|
20230801,153400,8246965050,36950,36950,36950,36950,0
|
|
20230801,153300,8246965050,36950,36950,36950,36950,0
|
|
20230801,153200,8246965050,36950,36950,36950,36950,0
|
|
20230801,153100,8246965050,36950,36950,36950,36950,0
|
|
20230801,153000,8246965050,36950,36950,36950,36950,4431
|
|
20230801,152900,8083239600,36950,36950,36950,36950,0
|
|
20230801,152800,8083239600,36950,36950,36950,36950,0
|
|
20230801,152700,8083239600,36950,36950,36950,36950,0
|
|
20230801,152600,8083239600,36950,36950,36950,36950,0
|
|
20230801,152500,8083239600,36950,36950,36950,36950,0
|
|
20230801,152400,8083239600,36950,36950,36950,36950,0
|
|
20230801,152300,8083239600,36950,36950,36950,36950,0
|
|
20230801,152200,8083239600,36950,36950,36950,36950,0
|
|
20230801,152100,8083239600,36950,36950,36950,36950,0
|
|
20230801,152000,8083239600,36950,36950,36950,36950,0
|
|
20230801,151900,8083239600,36950,36850,36950,36850,692
|
|
20230801,151800,8057707500,36850,36850,36900,36850,781
|
|
20230801,151700,8028927600,36900,36850,36900,36850,413
|
|
20230801,151600,8013700800,36900,36900,36900,36850,784
|
|
20230801,151500,7984782500,36900,36900,36950,36900,352
|
|
20230801,151400,7971793500,36950,36950,37000,36950,699
|
|
20230801,151300,7945962300,36900,36900,36950,36900,234
|
|
20230801,151200,7937326050,36900,36900,36950,36900,150
|
|
20230801,151100,7931790450,36950,36850,36950,36850,1642
|
|
20230801,151000,7871209400,36900,36850,36900,36850,256
|
|
20230801,150900,7861774150,36850,36850,36900,36850,313
|
|
20230801,150800,7850228700,36900,36850,36900,36800,1528
|
|
20230801,150700,7793926150,36800,36750,36850,36750,410
|
|
20230801,150600,7778840850,36800,36750,36800,36750,340
|
|
20230801,150500,7766331900,36750,36800,36800,36750,704
|
|
20230801,150400,7740425350,36800,36800,36850,36750,215
|
|
20230801,150300,7732519200,36850,36800,36850,36750,488
|
|
20230801,150200,7714570400,36800,36800,36850,36800,402
|
|
20230801,150100,7699776650,36850,36800,36850,36750,711
|
|
20230801,150000,7673613800,36800,36700,36800,36700,168
|
|
20230801,145900,7667436550,36750,36750,36800,36700,289
|
|
20230801,145800,7656814000,36700,36700,36750,36700,272
|
|
20230801,145700,7646829800,36700,36750,36800,36700,3731
|
|
20230801,145600,7509859500,36750,36800,36800,36750,3540
|
|
20230801,145500,7379763750,36800,36800,36850,36750,1937
|
|
20230801,145400,7308486000,36800,36800,36850,36800,236
|
|
20230801,145300,7299801050,36800,36800,36800,36800,219
|
|
20230801,145200,7291741850,36800,36800,36850,36750,932
|
|
20230801,145100,7257430800,36750,36750,36800,36750,233
|
|
20230801,145000,7248868000,36750,36750,36800,36750,167
|
|
20230801,144900,7242730100,36750,36800,36800,36750,321
|
|
20230801,144800,7230929300,36750,36800,36800,36750,590
|
|
20230801,144700,7209223650,36800,36750,36800,36750,1322
|
|
20230801,144600,7160584850,36750,36800,36800,36750,441
|
|
20230801,144500,7144366350,36750,36750,36800,36750,260
|
|
20230801,144400,7134811200,36750,36750,36800,36750,291
|
|
20230801,144300,7124112850,36850,36800,36850,36750,280
|
|
20230801,144200,7113812000,36800,36750,36850,36750,1339
|
|
20230801,144100,7064493850,36800,36750,36800,36750,574
|
|
20230801,144000,7043374450,36800,36750,36800,36750,385
|
|
20230801,143900,7029218950,36750,36750,36800,36750,175
|
|
20230801,143800,7022787500,36800,36800,36800,36750,908
|
|
20230801,143700,6989380200,36800,36800,36850,36800,248
|
|
20230801,143600,6980253700,36800,36750,36800,36750,267
|
|
20230801,143500,6970428250,36800,36750,36850,36750,863
|
|
20230801,143400,6938710400,36800,36800,36850,36800,404
|
|
20230801,143300,6923843100,36850,36800,36850,36800,184
|
|
20230801,143200,6917071800,36800,36800,36850,36800,263
|
|
20230801,143100,6907393200,36850,36800,36850,36800,491
|
|
20230801,143000,6889323200,36750,36750,36800,36750,425
|
|
20230801,142900,6873704050,36750,36700,36750,36700,211
|
|
20230801,142800,6865959500,36700,36700,36750,36700,438
|
|
20230801,142700,6849877250,36700,36750,36750,36700,387
|
|
20230801,142600,6835667950,36700,36750,36800,36700,377
|
|
20230801,142500,6821816500,36750,36700,36800,36700,1237
|
|
20230801,142400,6776358700,36750,36700,36750,36700,873
|
|
20230801,142300,6744292300,36700,36700,36750,36700,556
|
|
20230801,142200,6723883900,36750,36750,36750,36700,1556
|
|
20230801,142100,6666735300,36750,36750,36750,36750,465
|
|
20230801,142000,6649646550,36750,36750,36800,36750,415
|
|
20230801,141900,6634395200,36800,36750,36800,36750,382
|
|
20230801,141800,6620354700,36750,36750,36800,36750,411
|
|
20230801,141700,6605248800,36800,36800,36800,36750,404
|
|
20230801,141600,6590400700,36750,36700,36800,36700,1651
|
|
20230801,141500,6529671900,36700,36750,36800,36700,822
|
|
20230801,141400,6499482150,36750,36800,36800,36750,2819
|
|
20230801,141300,6395880200,36750,36750,36800,36750,502
|
|
20230801,141200,6377430100,36750,36800,36800,36750,1584
|
|
20230801,141100,6319163200,36800,36800,36850,36800,1438
|
|
20230801,141000,6266244750,36800,36800,36850,36800,378
|
|
20230801,140900,6252334200,36800,36850,36850,36800,370
|
|
20230801,140800,6238714400,36800,36850,36850,36800,779
|
|
20230801,140700,6210046950,36850,36800,36850,36800,531
|
|
20230801,140600,6190485900,36800,36850,36850,36800,137
|
|
20230801,140500,6185442850,36800,36800,36850,36800,224
|
|
20230801,140400,6177195400,36800,36800,36850,36800,800
|
|
20230801,140300,6147748250,36800,36800,36850,36800,230
|
|
20230801,140200,6139280700,36800,36800,36850,36800,214
|
|
20230801,140100,6131401600,36850,36800,36850,36800,264
|
|
20230801,140000,6121685500,36800,36800,36850,36800,256
|
|
20230801,135900,6112261750,36850,36850,36850,36800,168
|
|
20230801,135800,6106074300,36850,36850,36850,36800,290
|
|
20230801,135700,6095400150,36850,36850,36850,36800,5357
|
|
20230801,135600,5898224650,36850,36850,36850,36800,189
|
|
20230801,135500,5891266250,36850,36850,36850,36800,384
|
|
20230801,135400,5877119200,36800,36850,36900,36800,2409
|
|
20230801,135300,5788348400,36850,36900,36900,36850,652
|
|
20230801,135200,5764308750,36900,36850,36900,36850,101
|
|
20230801,135100,5760586700,36850,36850,36900,36850,583
|
|
20230801,135000,5739103100,36850,36900,36900,36850,654
|
|
20230801,134900,5715001550,36900,36850,36900,36850,82
|
|
20230801,134800,5711979600,36850,36850,36900,36850,180
|
|
20230801,134700,5705345600,36850,36850,36900,36850,3280
|
|
20230801,134600,5584473950,36850,36850,36850,36800,629
|
|
20230801,134500,5561302350,36850,36850,36900,36850,390
|
|
20230801,134400,5546930800,36850,36850,36850,36850,558
|
|
20230801,134300,5526368500,36850,36900,36900,36850,1339
|
|
20230801,134200,5477024400,36900,37000,37050,36850,20689
|
|
20230801,134100,4712179600,37050,37050,37050,37000,213
|
|
20230801,134000,4704297900,37050,37050,37100,37050,5372
|
|
20230801,133900,4505265200,37100,37050,37100,37050,476
|
|
20230801,133800,4487629150,37100,37100,37100,37050,158
|
|
20230801,133700,4481770800,37050,37050,37100,37050,210
|
|
20230801,133600,4473988800,37050,37050,37100,37050,1226
|
|
20230801,133500,4428562750,37100,37100,37100,37050,414
|
|
20230801,133400,4413222900,37050,37100,37100,37050,265
|
|
20230801,133300,4403400200,37100,37050,37100,37050,200
|
|
20230801,133200,4395989300,37050,37050,37100,37050,142
|
|
20230801,133100,4390725600,37050,37100,37100,37050,229
|
|
20230801,133000,4382241100,37100,37050,37100,37050,214
|
|
20230801,132900,4374310750,37100,37050,37100,37050,194
|
|
20230801,132800,4367119700,37100,37050,37100,37050,136
|
|
20230801,132700,4362077450,37050,37100,37100,37050,244
|
|
20230801,132600,4353033450,37100,37050,37100,37050,197
|
|
20230801,132500,4345731900,37100,37100,37100,37050,139
|
|
20230801,132400,4340580200,37100,37050,37100,37050,346
|
|
20230801,132300,4327758450,37050,37050,37100,37050,327
|
|
20230801,132200,4315641950,37100,37050,37100,37050,202
|
|
20230801,132100,4308155850,37100,37100,37100,37050,1375
|
|
20230801,132000,4257148300,37050,37100,37100,37050,6570
|
|
20230801,131900,4013436300,37100,37100,37150,37100,157
|
|
20230801,131800,4007611450,37150,37100,37150,37100,97
|
|
20230801,131700,4004012600,37100,37100,37150,37100,147
|
|
20230801,131600,3998557900,37100,37100,37150,37100,163
|
|
20230801,131500,3992510450,37100,37100,37100,37100,175
|
|
20230801,131400,3986017950,37100,37100,37150,37100,757
|
|
20230801,131300,3957901750,37150,37150,37150,37100,1053
|
|
20230801,131200,3918789900,37150,37150,37150,37100,545
|
|
20230801,131100,3898555250,37150,37150,37150,37100,322
|
|
20230801,131000,3886598150,37150,37200,37200,37150,775
|
|
20230801,130900,3857806750,37150,37150,37200,37150,166
|
|
20230801,130800,3851639600,37200,37150,37200,37150,66
|
|
20230801,130700,3849187600,37150,37150,37150,37150,252
|
|
20230801,130600,3839825800,37150,37150,37200,37150,178
|
|
20230801,130500,3833213000,37150,37150,37200,37150,263
|
|
20230801,130400,3823438000,37150,37150,37150,37150,93
|
|
20230801,130300,3819983050,37150,37150,37200,37150,162
|
|
20230801,130200,3813964500,37150,37200,37200,37150,345
|
|
20230801,130100,3801132300,37150,37200,37200,37150,172
|
|
20230801,130000,3794739900,37200,37150,37200,37150,42
|
|
20230801,125900,3793178600,37150,37150,37200,37150,41
|
|
20230801,125800,3791655300,37200,37150,37200,37150,1414
|
|
20230801,125700,3739124050,37150,37200,37200,37150,917
|
|
20230801,125600,3705014000,37200,37200,37250,37200,30
|
|
20230801,125500,3703897900,37200,37200,37200,37200,48
|
|
20230801,125400,3702112300,37200,37200,37250,37200,126
|
|
20230801,125300,3697421350,37250,37200,37250,37200,132
|
|
20230801,125200,3692510800,37200,37200,37200,37200,32
|
|
20230801,125100,3691320400,37200,37200,37250,37200,103
|
|
20230801,125000,3687486150,37200,37200,37250,37200,1185
|
|
20230801,124900,3643396500,37200,37200,37250,37200,27
|
|
20230801,124800,3642392000,37200,37200,37200,37200,42
|
|
20230801,124700,3640829600,37250,37200,37250,37200,120
|
|
20230801,124600,3636361250,37200,37200,37250,37200,47
|
|
20230801,124500,3634611950,37250,37200,37250,37200,43
|
|
20230801,124400,3633012100,37200,37250,37250,37200,50
|
|
20230801,124300,3631152000,37200,37200,37250,37200,41
|
|
20230801,124200,3629626600,37200,37200,37250,37200,40
|
|
20230801,124100,3628138550,37250,37200,37250,37200,239
|
|
20230801,124000,3619237300,37200,37250,37250,37200,57
|
|
20230801,123900,3617116800,37200,37250,37250,37200,7
|
|
20230801,123800,3616856300,37200,37200,37200,37200,72
|
|
20230801,123700,3614177900,37200,37200,37200,37200,49
|
|
20230801,123600,3612355100,37200,37200,37250,37200,14
|
|
20230801,123500,3611834200,37200,37200,37250,37200,56
|
|
20230801,123400,3609750950,37200,37200,37250,37200,30
|
|
20230801,123300,3608634850,37200,37200,37200,37200,23
|
|
20230801,123200,3607779250,37200,37200,37250,37200,150
|
|
20230801,123100,3602196600,37200,37200,37200,37150,326
|
|
20230801,123000,3590069500,37150,37150,37200,37150,85
|
|
20230801,122900,3586909550,37150,37150,37200,37150,300
|
|
20230801,122800,3575753250,37150,37200,37200,37150,153
|
|
20230801,122700,3570061900,37150,37150,37200,37150,29
|
|
20230801,122600,3568984250,37200,37200,37200,37150,89
|
|
20230801,122500,3565677400,37200,37200,37200,37150,273
|
|
20230801,122400,3555522050,37200,37150,37200,37150,16
|
|
20230801,122300,3554927000,37200,37200,37200,37200,404
|
|
20230801,122200,3539898200,37200,37250,37250,37200,1426
|
|
20230801,122100,3486848250,37250,37200,37250,37200,301
|
|
20230801,122000,3475650900,37200,37200,37200,37200,138
|
|
20230801,121900,3470517300,37200,37200,37250,37200,94
|
|
20230801,121800,3467020400,37200,37200,37200,37200,73
|
|
20230801,121700,3464304800,37200,37250,37250,37200,40
|
|
20230801,121600,3462816450,37250,37200,37250,37200,26
|
|
20230801,121500,3461849000,37200,37200,37200,37200,63
|
|
20230801,121400,3459505400,37250,37250,37250,37200,31
|
|
20230801,121300,3458351950,37250,37200,37250,37200,42
|
|
20230801,121200,3456788250,37200,37250,37250,37200,42
|
|
20230801,121100,3455225750,37250,37250,37250,37200,20
|
|
20230801,121000,3454480850,37200,37250,37250,37200,201
|
|
20230801,120900,3447002850,37250,37200,37250,37200,1026
|
|
20230801,120800,3408785850,37200,37200,37200,37200,7
|
|
20230801,120700,3408525450,37200,37200,37250,37200,50
|
|
20230801,120600,3406664850,37200,37250,37250,37200,145
|
|
20230801,120500,3401266550,37250,37250,37250,37200,199
|
|
20230801,120400,3393854400,37250,37200,37250,37200,509
|
|
20230801,120300,3374901100,37200,37250,37250,37200,36
|
|
20230801,120200,3373561700,37250,37250,37250,37200,94
|
|
20230801,120100,3370062700,37250,37250,37250,37200,2373
|
|
20230801,120000,3281681500,37250,37200,37250,37200,41
|
|
20230801,115900,3280156150,37250,37250,37250,37200,6
|
|
20230801,115800,3279932800,37250,37250,37250,37200,122
|
|
20230801,115700,3275391450,37250,37350,37350,37250,4171
|
|
20230801,115600,3119967050,37300,37300,37300,37300,25
|
|
20230801,115500,3119034550,37300,37300,37350,37300,124
|
|
20230801,115400,3114409050,37300,37300,37350,37300,155
|
|
20230801,115300,3108622450,37350,37300,37350,37300,159
|
|
20230801,115200,3102685500,37350,37300,37350,37300,184
|
|
20230801,115100,3095822100,37300,37300,37350,37300,263
|
|
20230801,115000,3086012100,37350,37350,37350,37300,63
|
|
20230801,114900,3083661900,37350,37300,37350,37300,226
|
|
20230801,114800,3075231850,37300,37350,37350,37300,76
|
|
20230801,114700,3072396100,37350,37350,37350,37300,36
|
|
20230801,114600,3071051600,37300,37300,37350,37300,402
|
|
20230801,114500,3056056700,37300,37300,37350,37300,232
|
|
20230801,114400,3047403000,37300,37300,37300,37300,46
|
|
20230801,114300,3045687200,37300,37350,37350,37300,531
|
|
20230801,114200,3025880800,37300,37300,37350,37300,78
|
|
20230801,114100,3022971300,37350,37350,37350,37300,97
|
|
20230801,114000,3019349650,37300,37300,37350,37300,36
|
|
20230801,113900,3018006450,37300,37300,37300,37300,225
|
|
20230801,113800,3009613950,37300,37350,37350,37300,3058
|
|
20230801,113700,2895398000,37350,37400,37400,37350,2279
|
|
20230801,113600,2810266350,37350,37400,37400,37350,192
|
|
20230801,113500,2803089250,37400,37400,37400,37350,227
|
|
20230801,113400,2794599600,37400,37350,37400,37350,643
|
|
20230801,113300,2770556250,37400,37400,37400,37350,35
|
|
20230801,113200,2769247400,37400,37400,37400,37350,44
|
|
20230801,113100,2767602750,37400,37400,37400,37350,106
|
|
20230801,113000,2763640350,37350,37400,37400,37350,132
|
|
20230801,112900,2758704900,37350,37350,37400,37350,55
|
|
20230801,112800,2756650100,37400,37400,37400,37350,79
|
|
20230801,112700,2753697300,37400,37350,37400,37350,20
|
|
20230801,112600,2752949450,37400,37400,37400,37350,45
|
|
20230801,112500,2751267950,37400,37350,37400,37350,90
|
|
20230801,112400,2747906250,37400,37400,37400,37350,322
|
|
20230801,112300,2735863700,37350,37400,37400,37350,434
|
|
20230801,112200,2719636350,37400,37350,37400,37350,48
|
|
20230801,112100,2717843150,37350,37350,37350,37350,37
|
|
20230801,112000,2716461200,37400,37400,37400,37350,40
|
|
20230801,111900,2714966400,37400,37400,37450,37350,659
|
|
20230801,111800,2690319450,37400,37400,37400,37350,165
|
|
20230801,111700,2684149750,37400,37350,37400,37350,135
|
|
20230801,111600,2679107250,37400,37400,37400,37350,696
|
|
20230801,111500,2653077850,37350,37350,37400,37350,68
|
|
20230801,111400,2650536950,37350,37400,37400,37350,96
|
|
20230801,111300,2646949450,37350,37400,37400,37350,320
|
|
20230801,111200,2634986150,37400,37400,37400,37350,171
|
|
20230801,111100,2628593550,37400,37400,37400,37350,227
|
|
20230801,111000,2620114800,37350,37400,37400,37350,90
|
|
20230801,110900,2616751600,37400,37400,37450,37350,281
|
|
20230801,110800,2606242300,37350,37350,37350,37350,2
|
|
20230801,110700,2606167600,37350,37350,37400,37350,50
|
|
20230801,110600,2604299600,37350,37400,37400,37350,85
|
|
20230801,110500,2601121750,37400,37350,37400,37350,241
|
|
20230801,110400,2592109150,37400,37400,37400,37350,294
|
|
20230801,110300,2581114050,37400,37350,37400,37350,841
|
|
20230801,110200,2549662400,37350,37350,37400,37350,52
|
|
20230801,110100,2547719500,37400,37400,37400,37350,52
|
|
20230801,110000,2545775900,37400,37400,37400,37350,154
|
|
20230801,105900,2540016450,37400,37350,37400,37350,87
|
|
20230801,105800,2536765050,37350,37400,37400,37350,258
|
|
20230801,105700,2527128100,37400,37350,37400,37350,40
|
|
20230801,105600,2525632650,37400,37400,37400,37400,366
|
|
20230801,105500,2511944250,37400,37400,37400,37400,491
|
|
20230801,105400,2493580850,37400,37450,37450,37400,25
|
|
20230801,105300,2492645750,37400,37400,37400,37400,300
|
|
20230801,105200,2481425750,37400,37450,37450,37400,614
|
|
20230801,105100,2458448500,37450,37450,37450,37450,20
|
|
20230801,105000,2457699500,37450,37450,37450,37450,74
|
|
20230801,104900,2454928200,37500,37450,37500,37450,31
|
|
20230801,104800,2453766700,37500,37450,37500,37450,215
|
|
20230801,104700,2445704350,37500,37500,37500,37450,424
|
|
20230801,104600,2429805750,37450,37500,37500,37450,62
|
|
20230801,104500,2427481900,37450,37450,37500,37450,60
|
|
20230801,104400,2425234850,37450,37500,37500,37450,89
|
|
20230801,104300,2421899750,37500,37450,37500,37450,1262
|
|
20230801,104200,2374574950,37450,37450,37450,37450,416
|
|
20230801,104100,2358995750,37450,37450,37450,37400,562
|
|
20230801,104000,2337950550,37450,37450,37450,37400,126
|
|
20230801,103900,2333237000,37450,37450,37450,37400,35
|
|
20230801,103800,2331927400,37450,37450,37450,37400,34
|
|
20230801,103700,2330655050,37450,37450,37450,37400,59
|
|
20230801,103600,2328446650,37400,37450,37450,37400,38
|
|
20230801,103500,2327024300,37450,37450,37450,37400,39
|
|
20230801,103400,2325564500,37450,37450,37450,37450,21
|
|
20230801,103300,2324778050,37400,37400,37450,37400,119
|
|
20230801,103200,2320327300,37400,37400,37450,37400,236
|
|
20230801,103100,2311491300,37400,37400,37450,37400,50
|
|
20230801,103000,2309620800,37400,37350,37400,37350,101
|
|
20230801,102900,2305844900,37400,37400,37400,37400,22
|
|
20230801,102800,2305022100,37400,37400,37400,37400,722
|
|
20230801,102700,2278019300,37350,37350,37400,37350,42
|
|
20230801,102600,2276450400,37400,37350,37400,37350,591
|
|
20230801,102500,2254373650,37350,37300,37350,37300,875
|
|
20230801,102400,2221708950,37300,37300,37300,37300,107
|
|
20230801,102300,2217717850,37300,37300,37300,37300,242
|
|
20230801,102200,2208691250,37300,37300,37300,37300,432
|
|
20230801,102100,2192577650,37300,37300,37350,37300,642
|
|
20230801,102000,2168630200,37350,37400,37400,37350,579
|
|
20230801,101900,2146987200,37400,37400,37400,37400,6
|
|
20230801,101800,2146762800,37450,37400,37450,37400,64
|
|
20230801,101700,2144368200,37400,37450,37450,37400,15
|
|
20230801,101600,2143806500,37400,37400,37400,37400,34
|
|
20230801,101500,2142534900,37400,37400,37400,37400,269
|
|
20230801,101400,2132474300,37400,37400,37400,37400,320
|
|
20230801,101300,2120506300,37400,37450,37450,37400,806
|
|
20230801,101200,2090331650,37450,37500,37500,37450,36
|
|
20230801,101100,2088982950,37500,37500,37500,37500,18
|
|
20230801,101000,2088307950,37450,37450,37450,37450,38
|
|
20230801,100900,2086884850,37500,37450,37500,37450,16
|
|
20230801,100800,2086285400,37450,37450,37500,37450,110
|
|
20230801,100700,2082165500,37450,37450,37500,37450,106
|
|
20230801,100600,2078195700,37500,37450,37500,37450,458
|
|
20230801,100500,2061043150,37450,37450,37450,37450,36
|
|
20230801,100400,2059694950,37450,37400,37450,37400,44
|
|
20230801,100300,2058048150,37400,37450,37450,37400,9
|
|
20230801,100200,2057711300,37450,37400,37450,37400,319
|
|
20230801,100100,2045765700,37400,37450,37450,37400,58
|
|
20230801,100000,2043594550,37400,37350,37450,37350,3385
|
|
20230801,095900,1916990000,37350,37400,37400,37350,97
|
|
20230801,095800,1913362400,37400,37350,37400,37350,344
|
|
20230801,095700,1900513450,37400,37350,37400,37350,60
|
|
20230801,095600,1898269500,37350,37400,37400,37350,31
|
|
20230801,095500,1897110150,37400,37400,37400,37350,90
|
|
20230801,095400,1893747100,37350,37350,37400,37350,33
|
|
20230801,095300,1892514450,37350,37350,37350,37300,91
|
|
20230801,095200,1889116050,37350,37350,37350,37300,338
|
|
20230801,095100,1876492700,37350,37350,37350,37350,80
|
|
20230801,095000,1873504700,37350,37350,37350,37350,112
|
|
20230801,094900,1869321500,37350,37350,37350,37300,216
|
|
20230801,094800,1861261000,37350,37350,37350,37350,465
|
|
20230801,094700,1843893250,37350,37400,37400,37300,304
|
|
20230801,094600,1832540350,37400,37400,37450,37400,141
|
|
20230801,094500,1827266850,37400,37350,37400,37300,1631
|
|
20230801,094400,1766295300,37300,37350,37350,37300,85
|
|
20230801,094300,1763124750,37300,37350,37350,37300,1061
|
|
20230801,094200,1723496500,37350,37350,37350,37300,993
|
|
20230801,094100,1686457300,37350,37300,37350,37300,261
|
|
20230801,094000,1676720850,37350,37300,37350,37300,31
|
|
20230801,093900,1675563100,37350,37350,37350,37300,283
|
|
20230801,093800,1664993200,37350,37300,37350,37250,221
|
|
20230801,093700,1656749050,37300,37350,37350,37300,217
|
|
20230801,093600,1648654400,37350,37300,37350,37300,940
|
|
20230801,093500,1613582650,37300,37250,37300,37250,150
|
|
20230801,093400,1607993600,37250,37250,37250,37250,46
|
|
20230801,093300,1606280100,37250,37150,37300,37150,2382
|
|
20230801,093200,1517704550,37100,37100,37150,37100,321
|
|
20230801,093100,1505791950,37150,37100,37150,37100,47
|
|
20230801,093000,1504048150,37100,37100,37100,37100,546
|
|
20230801,092900,1483791550,37100,37050,37100,37050,888
|
|
20230801,092800,1450848150,37100,37050,37100,37050,2057
|
|
20230801,092700,1374555400,37050,37050,37100,37050,466
|
|
20230801,092600,1357287150,37050,37100,37100,37050,1369
|
|
20230801,092500,1306546900,37100,37100,37100,37050,717
|
|
20230801,092400,1279965300,37100,37100,37100,37050,1467
|
|
20230801,092300,1225560000,37100,37100,37150,37050,3525
|
|
20230801,092200,1094837100,37050,37050,37100,37050,945
|
|
20230801,092100,1059819100,37050,37100,37150,37050,1053
|
|
20230801,092000,1020754050,37100,37100,37150,37100,1624
|
|
20230801,091900,960501800,37100,37200,37200,37100,1812
|
|
20230801,091800,893170950,37200,37250,37250,37200,758
|
|
20230801,091700,864971500,37200,37250,37250,37200,545
|
|
20230801,091600,844674850,37200,37250,37250,37200,235
|
|
20230801,091500,835930650,37200,37350,37350,37150,2768
|
|
20230801,091400,732789250,37300,37300,37350,37300,327
|
|
20230801,091300,720582150,37300,37350,37350,37300,60
|
|
20230801,091200,718341250,37350,37350,37350,37300,750
|
|
20230801,091100,690329100,37400,37350,37400,37350,512
|
|
20230801,091000,671181800,37400,37400,37500,37350,1479
|
|
20230801,090900,615860150,37400,37400,37400,37350,502
|
|
20230801,090800,597099450,37350,37350,37400,37350,491
|
|
20230801,090700,578759450,37350,37450,37450,37350,932
|
|
20230801,090600,543908350,37450,37600,37600,37450,1719
|
|
20230801,090500,479441950,37600,37650,37650,37550,810
|
|
20230801,090400,448993100,37650,37550,37650,37550,723
|
|
20230801,090300,421797950,37500,37750,37750,37500,2277
|
|
20230801,090200,336095300,37750,37700,37900,37650,2166
|
|
20230801,090100,254290100,37650,37800,37800,37650,4174
|
|
20230801,090000,96763450,37750,37800,37850,37750,2560
|