671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,200800,6410878400,47950,47950,47950,47950,3216
|
|
20230801,200700,6410878400,47950,47950,47950,47950,0
|
|
20230801,200600,6410878400,47950,47950,47950,47950,0
|
|
20230801,200500,6410878400,47950,47950,47950,47950,0
|
|
20230801,200400,6410878400,47950,47950,47950,47950,0
|
|
20230801,200300,6410878400,47950,47950,47950,47950,0
|
|
20230801,200200,6410878400,47950,47950,47950,47950,0
|
|
20230801,200100,6410878400,47950,47950,47950,47950,0
|
|
20230801,200000,6410878400,47950,47950,47950,47950,0
|
|
20230801,195900,6410878400,47950,47950,47950,47950,0
|
|
20230801,195800,6410878400,47950,47950,47950,47950,0
|
|
20230801,195700,6410878400,47950,47950,47950,47950,0
|
|
20230801,195600,6410878400,47950,47950,47950,47950,0
|
|
20230801,195500,6410878400,47950,47950,47950,47950,0
|
|
20230801,195400,6410878400,47950,47950,47950,47950,0
|
|
20230801,195300,6410878400,47950,47950,47950,47950,0
|
|
20230801,195200,6410878400,47950,47950,47950,47950,0
|
|
20230801,195100,6410878400,47950,47950,47950,47950,0
|
|
20230801,195000,6410878400,47950,47950,47950,47950,0
|
|
20230801,194900,6410878400,47950,47950,47950,47950,0
|
|
20230801,194800,6410878400,47950,47950,47950,47950,0
|
|
20230801,194700,6410878400,47950,47950,47950,47950,0
|
|
20230801,194600,6410878400,47950,47950,47950,47950,0
|
|
20230801,194500,6410878400,47950,47950,47950,47950,0
|
|
20230801,194400,6410878400,47950,47950,47950,47950,0
|
|
20230801,194300,6410878400,47950,47950,47950,47950,0
|
|
20230801,194200,6410878400,47950,47950,47950,47950,0
|
|
20230801,194100,6410878400,47950,47950,47950,47950,0
|
|
20230801,194000,6410878400,47950,47950,47950,47950,0
|
|
20230801,193900,6410878400,47950,47950,47950,47950,0
|
|
20230801,193800,6410878400,47950,47950,47950,47950,3216
|
|
20230801,193700,6410878400,47950,47950,47950,47950,0
|
|
20230801,193600,6410878400,47950,47950,47950,47950,0
|
|
20230801,193500,6410878400,47950,47950,47950,47950,0
|
|
20230801,193400,6410878400,47950,47950,47950,47950,0
|
|
20230801,193300,6410878400,47950,47950,47950,47950,0
|
|
20230801,193200,6410878400,47950,47950,47950,47950,0
|
|
20230801,193100,6410878400,47950,47950,47950,47950,0
|
|
20230801,193000,6410878400,47950,47950,47950,47950,0
|
|
20230801,192900,6410878400,47950,47950,47950,47950,0
|
|
20230801,192800,6410878400,47950,47950,47950,47950,0
|
|
20230801,192700,6410878400,47950,47950,47950,47950,0
|
|
20230801,192600,6410878400,47950,47950,47950,47950,0
|
|
20230801,192500,6410878400,47950,47950,47950,47950,0
|
|
20230801,192400,6410878400,47950,47950,47950,47950,0
|
|
20230801,192300,6410878400,47950,47950,47950,47950,0
|
|
20230801,192200,6410878400,47950,47950,47950,47950,0
|
|
20230801,192100,6410878400,47950,47950,47950,47950,0
|
|
20230801,192000,6410878400,47950,47950,47950,47950,0
|
|
20230801,191900,6410878400,47950,47950,47950,47950,0
|
|
20230801,191800,6410878400,47950,47950,47950,47950,0
|
|
20230801,191700,6410878400,47950,47950,47950,47950,0
|
|
20230801,191600,6410878400,47950,47950,47950,47950,0
|
|
20230801,191500,6410878400,47950,47950,47950,47950,0
|
|
20230801,191400,6410878400,47950,47950,47950,47950,0
|
|
20230801,191300,6410878400,47950,47950,47950,47950,0
|
|
20230801,191200,6410878400,47950,47950,47950,47950,0
|
|
20230801,191100,6410878400,47950,47950,47950,47950,0
|
|
20230801,191000,6410878400,47950,47950,47950,47950,0
|
|
20230801,190900,6410878400,47950,47950,47950,47950,0
|
|
20230801,190800,6410878400,47950,47950,47950,47950,3216
|
|
20230801,190700,6410878400,47950,47950,47950,47950,0
|
|
20230801,190600,6410878400,47950,47950,47950,47950,0
|
|
20230801,190500,6410878400,47950,47950,47950,47950,0
|
|
20230801,190400,6410878400,47950,47950,47950,47950,0
|
|
20230801,190300,6410878400,47950,47950,47950,47950,0
|
|
20230801,190200,6410878400,47950,47950,47950,47950,0
|
|
20230801,190100,6410878400,47950,47950,47950,47950,0
|
|
20230801,190000,6410878400,47950,47950,47950,47950,0
|
|
20230801,185900,6410878400,47950,47950,47950,47950,0
|
|
20230801,185800,6410878400,47950,47950,47950,47950,0
|
|
20230801,185700,6410878400,47950,47950,47950,47950,0
|
|
20230801,185600,6410878400,47950,47950,47950,47950,0
|
|
20230801,185500,6410878400,47950,47950,47950,47950,0
|
|
20230801,185400,6410878400,47950,47950,47950,47950,0
|
|
20230801,185300,6410878400,47950,47950,47950,47950,0
|
|
20230801,185200,6410878400,47950,47950,47950,47950,0
|
|
20230801,185100,6410878400,47950,47950,47950,47950,0
|
|
20230801,185000,6410878400,47950,47950,47950,47950,0
|
|
20230801,184900,6410878400,47950,47950,47950,47950,0
|
|
20230801,184800,6410878400,47950,47950,47950,47950,0
|
|
20230801,184700,6410878400,47950,47950,47950,47950,0
|
|
20230801,184600,6410878400,47950,47950,47950,47950,0
|
|
20230801,184500,6410878400,47950,47950,47950,47950,0
|
|
20230801,184400,6410878400,47950,47950,47950,47950,0
|
|
20230801,184300,6410878400,47950,47950,47950,47950,0
|
|
20230801,184200,6410878400,47950,47950,47950,47950,0
|
|
20230801,184100,6410878400,47950,47950,47950,47950,0
|
|
20230801,184000,6410878400,47950,47950,47950,47950,0
|
|
20230801,183900,6410878400,47950,47950,47950,47950,0
|
|
20230801,183800,6410878400,47950,47950,47950,47950,3216
|
|
20230801,183700,6410878400,47950,47950,47950,47950,0
|
|
20230801,183600,6410878400,47950,47950,47950,47950,0
|
|
20230801,183500,6410878400,47950,47950,47950,47950,0
|
|
20230801,183400,6410878400,47950,47950,47950,47950,0
|
|
20230801,183300,6410878400,47950,47950,47950,47950,0
|
|
20230801,183200,6410878400,47950,47950,47950,47950,0
|
|
20230801,183100,6410878400,47950,47950,47950,47950,0
|
|
20230801,183000,6410878400,47950,47950,47950,47950,0
|
|
20230801,182900,6410878400,47950,47950,47950,47950,0
|
|
20230801,182800,6410878400,47950,47950,47950,47950,0
|
|
20230801,182700,6410878400,47950,47950,47950,47950,0
|
|
20230801,182600,6410878400,47950,47950,47950,47950,0
|
|
20230801,182500,6410878400,47950,47950,47950,47950,0
|
|
20230801,182400,6410878400,47950,47950,47950,47950,0
|
|
20230801,182300,6410878400,47950,47950,47950,47950,0
|
|
20230801,182200,6410878400,47950,47950,47950,47950,0
|
|
20230801,182100,6410878400,47950,47950,47950,47950,0
|
|
20230801,182000,6410878400,47950,47950,47950,47950,0
|
|
20230801,181900,6410878400,47950,47950,47950,47950,0
|
|
20230801,181800,6410878400,47950,47950,47950,47950,0
|
|
20230801,181700,6410878400,47950,47950,47950,47950,0
|
|
20230801,181600,6410878400,47950,47950,47950,47950,0
|
|
20230801,181500,6410878400,47950,47950,47950,47950,0
|
|
20230801,181400,6410878400,47950,47950,47950,47950,0
|
|
20230801,181300,6410878400,47950,47950,47950,47950,0
|
|
20230801,181200,6410878400,47950,47950,47950,47950,0
|
|
20230801,181100,6410878400,47950,47950,47950,47950,0
|
|
20230801,181000,6410878400,47950,47950,47950,47950,0
|
|
20230801,180900,6410878400,47950,47950,47950,47950,0
|
|
20230801,180800,6410878400,47950,47950,47950,47950,3216
|
|
20230801,180700,6410878400,47950,47950,47950,47950,0
|
|
20230801,180600,6410878400,47950,47950,47950,47950,0
|
|
20230801,180500,6410878400,47950,47950,47950,47950,0
|
|
20230801,180400,6410878400,47950,47950,47950,47950,0
|
|
20230801,180300,6410878400,47950,47950,47950,47950,0
|
|
20230801,180200,6410878400,47950,47950,47950,47950,0
|
|
20230801,180100,6410878400,47950,47950,47950,47950,0
|
|
20230801,180000,6410878400,47950,47950,47950,47950,0
|
|
20230801,175900,6410878400,47950,47950,47950,47950,0
|
|
20230801,175800,6410878400,47950,47950,47950,47950,0
|
|
20230801,175700,6410878400,47950,47950,47950,47950,0
|
|
20230801,175600,6410878400,47950,47950,47950,47950,0
|
|
20230801,175500,6410878400,47950,47950,47950,47950,0
|
|
20230801,175400,6410878400,47950,47950,47950,47950,0
|
|
20230801,175300,6410878400,47950,47950,47950,47950,0
|
|
20230801,175200,6410878400,47950,47950,47950,47950,0
|
|
20230801,175100,6410878400,47950,47950,47950,47950,0
|
|
20230801,175000,6410878400,47950,47950,47950,47950,0
|
|
20230801,174900,6410878400,47950,47950,47950,47950,0
|
|
20230801,174800,6410878400,47950,47950,47950,47950,0
|
|
20230801,174700,6410878400,47950,47950,47950,47950,0
|
|
20230801,174600,6410878400,47950,47950,47950,47950,0
|
|
20230801,174500,6410878400,47950,47950,47950,47950,0
|
|
20230801,174400,6410878400,47950,47950,47950,47950,0
|
|
20230801,174300,6410878400,47950,47950,47950,47950,0
|
|
20230801,174200,6410878400,47950,47950,47950,47950,0
|
|
20230801,174100,6410878400,47950,47950,47950,47950,0
|
|
20230801,174000,6410878400,47950,47950,47950,47950,0
|
|
20230801,173900,6410878400,47950,47950,47950,47950,0
|
|
20230801,173800,6410878400,47950,47950,47950,47950,3216
|
|
20230801,173700,6410878400,47950,47950,47950,47950,0
|
|
20230801,173600,6410878400,47950,47950,47950,47950,0
|
|
20230801,173500,6410878400,47950,47950,47950,47950,0
|
|
20230801,173400,6410878400,47950,47950,47950,47950,0
|
|
20230801,173300,6410878400,47950,47950,47950,47950,0
|
|
20230801,173200,6410878400,47950,47950,47950,47950,0
|
|
20230801,173100,6410878400,47950,47950,47950,47950,0
|
|
20230801,173000,6410878400,47950,47950,47950,47950,0
|
|
20230801,172900,6410878400,47950,47950,47950,47950,0
|
|
20230801,172800,6410878400,47950,47950,47950,47950,0
|
|
20230801,172700,6410878400,47950,47950,47950,47950,0
|
|
20230801,172600,6410878400,47950,47950,47950,47950,0
|
|
20230801,172500,6410878400,47950,47950,47950,47950,0
|
|
20230801,172400,6410878400,47950,47950,47950,47950,0
|
|
20230801,172300,6410878400,47950,47950,47950,47950,0
|
|
20230801,172200,6410878400,47950,47950,47950,47950,0
|
|
20230801,172100,6410878400,47950,47950,47950,47950,0
|
|
20230801,172000,6410878400,47950,47950,47950,47950,0
|
|
20230801,171900,6410878400,47950,47950,47950,47950,0
|
|
20230801,171800,6410878400,47950,47950,47950,47950,0
|
|
20230801,171700,6410878400,47950,47950,47950,47950,0
|
|
20230801,171600,6410878400,47950,47950,47950,47950,0
|
|
20230801,171500,6410878400,47950,47950,47950,47950,0
|
|
20230801,171400,6410878400,47950,47950,47950,47950,0
|
|
20230801,171300,6410878400,47950,47950,47950,47950,0
|
|
20230801,171200,6410878400,47950,47950,47950,47950,0
|
|
20230801,171100,6410878400,47950,47950,47950,47950,0
|
|
20230801,171000,6410878400,47950,47950,47950,47950,0
|
|
20230801,170900,6410878400,47950,47950,47950,47950,0
|
|
20230801,170800,6410878400,47950,47950,47950,47950,3216
|
|
20230801,170700,6410878400,47950,47950,47950,47950,0
|
|
20230801,170600,6410878400,47950,47950,47950,47950,0
|
|
20230801,170500,6410878400,47950,47950,47950,47950,0
|
|
20230801,170400,6410878400,47950,47950,47950,47950,0
|
|
20230801,170300,6410878400,47950,47950,47950,47950,0
|
|
20230801,170200,6410878400,47950,47950,47950,47950,0
|
|
20230801,170100,6410878400,47950,47950,47950,47950,0
|
|
20230801,170000,6410878400,47950,47950,47950,47950,0
|
|
20230801,165900,6410878400,47950,47950,47950,47950,0
|
|
20230801,165800,6410878400,47950,47950,47950,47950,0
|
|
20230801,165700,6410878400,47950,47950,47950,47950,0
|
|
20230801,165600,6410878400,47950,47950,47950,47950,0
|
|
20230801,165500,6410878400,47950,47950,47950,47950,0
|
|
20230801,165400,6410878400,47950,47950,47950,47950,0
|
|
20230801,165300,6410878400,47950,47950,47950,47950,0
|
|
20230801,165200,6410878400,47950,47950,47950,47950,0
|
|
20230801,165100,6410878400,47950,47950,47950,47950,0
|
|
20230801,165000,6410878400,47950,47950,47950,47950,0
|
|
20230801,164900,6410878400,47950,47950,47950,47950,0
|
|
20230801,164800,6410878400,47950,47950,47950,47950,0
|
|
20230801,164700,6410878400,47950,47950,47950,47950,0
|
|
20230801,164600,6410878400,47950,47950,47950,47950,0
|
|
20230801,164500,6410878400,47950,47950,47950,47950,0
|
|
20230801,164400,6410878400,47950,47950,47950,47950,0
|
|
20230801,164300,6410878400,47950,47950,47950,47950,0
|
|
20230801,164200,6410878400,47950,47950,47950,47950,0
|
|
20230801,164100,6410878400,47950,47950,47950,47950,0
|
|
20230801,164000,6410878400,47950,47950,47950,47950,0
|
|
20230801,163900,6410878400,47950,47950,47950,47950,0
|
|
20230801,163800,6410878400,47950,47950,47950,47950,3216
|
|
20230801,163700,6410878400,47950,47950,47950,47950,0
|
|
20230801,163600,6410878400,47950,47950,47950,47950,0
|
|
20230801,163500,6410878400,47950,47950,47950,47950,0
|
|
20230801,163400,6410878400,47950,47950,47950,47950,0
|
|
20230801,163300,6410878400,47950,47950,47950,47950,0
|
|
20230801,163200,6410878400,47950,47950,47950,47950,0
|
|
20230801,163100,6410878400,47950,47950,47950,47950,0
|
|
20230801,163000,6410878400,47950,47950,47950,47950,0
|
|
20230801,162900,6410878400,47950,47950,47950,47950,0
|
|
20230801,162800,6410878400,47950,47950,47950,47950,0
|
|
20230801,162700,6410878400,47950,47950,47950,47950,0
|
|
20230801,162600,6410878400,47950,47950,47950,47950,0
|
|
20230801,162500,6410878400,47950,47950,47950,47950,0
|
|
20230801,162400,6410878400,47950,47950,47950,47950,0
|
|
20230801,162300,6410878400,47950,47950,47950,47950,0
|
|
20230801,162200,6410878400,47950,47950,47950,47950,0
|
|
20230801,162100,6410878400,47950,47950,47950,47950,0
|
|
20230801,162000,6410878400,47950,47950,47950,47950,0
|
|
20230801,161900,6410878400,47950,47950,47950,47950,0
|
|
20230801,161800,6410878400,47950,47950,47950,47950,0
|
|
20230801,161700,6410878400,47950,47950,47950,47950,0
|
|
20230801,161600,6410878400,47950,47950,47950,47950,0
|
|
20230801,161500,6410878400,47950,47950,47950,47950,0
|
|
20230801,161400,6410878400,47950,47950,47950,47950,0
|
|
20230801,161300,6410878400,47950,47950,47950,47950,0
|
|
20230801,161200,6410878400,47950,47950,47950,47950,0
|
|
20230801,161100,6410878400,47950,47950,47950,47950,0
|
|
20230801,161000,6410878400,47950,47950,47950,47950,0
|
|
20230801,160900,6410878400,47950,47950,47950,47950,0
|
|
20230801,160800,6410878400,47950,47950,47950,47950,3216
|
|
20230801,160700,6410878400,47950,47950,47950,47950,0
|
|
20230801,160600,6410878400,47950,47950,47950,47950,0
|
|
20230801,160500,6410878400,47950,47950,47950,47950,0
|
|
20230801,160400,6410878400,47950,47950,47950,47950,0
|
|
20230801,160300,6410878400,47950,47950,47950,47950,0
|
|
20230801,160200,6410878400,47950,47950,47950,47950,0
|
|
20230801,160100,6410878400,47950,47950,47950,47950,0
|
|
20230801,160000,6410878400,47950,47950,47950,47950,0
|
|
20230801,155900,6410878400,47950,47950,47950,47950,0
|
|
20230801,155800,6410878400,47950,47950,47950,47950,0
|
|
20230801,155700,6410878400,47950,47950,47950,47950,0
|
|
20230801,155600,6410878400,47950,47950,47950,47950,0
|
|
20230801,155500,6410878400,47950,47950,47950,47950,0
|
|
20230801,155400,6410878400,47950,47950,47950,47950,0
|
|
20230801,155300,6410878400,47950,47950,47950,47950,0
|
|
20230801,155200,6410878400,47950,47950,47950,47950,0
|
|
20230801,155100,6410878400,47950,47950,47950,47950,0
|
|
20230801,155000,6410878400,47950,47950,47950,47950,0
|
|
20230801,154900,6410878400,47950,47950,47950,47950,0
|
|
20230801,154800,6410878400,47950,47950,47950,47950,0
|
|
20230801,154700,6410878400,47950,47950,47950,47950,0
|
|
20230801,154600,6410878400,47950,47950,47950,47950,0
|
|
20230801,154500,6410878400,47950,47950,47950,47950,0
|
|
20230801,154400,6410878400,47950,47950,47950,47950,0
|
|
20230801,154300,6410878400,47950,47950,47950,47950,0
|
|
20230801,154200,6410878400,47950,47950,47950,47950,0
|
|
20230801,154100,6410878400,47950,47950,47950,47950,0
|
|
20230801,154000,6410878400,47950,47950,47950,47950,0
|
|
20230801,153900,6410878400,47950,47950,47950,47950,0
|
|
20230801,153800,6410878400,47950,47950,47950,47950,3216
|
|
20230801,153700,6410878400,47950,47950,47950,47950,0
|
|
20230801,153600,6410878400,47950,47950,47950,47950,0
|
|
20230801,153500,6410878400,47950,47950,47950,47950,0
|
|
20230801,153400,6410878400,47950,47950,47950,47950,0
|
|
20230801,153300,6410878400,47950,47950,47950,47950,0
|
|
20230801,153200,6410878400,47950,47950,47950,47950,0
|
|
20230801,153100,6410878400,47950,47950,47950,47950,0
|
|
20230801,153000,6410878400,47950,47950,47950,47950,3216
|
|
20230801,152900,6256671200,47750,47750,47750,47750,0
|
|
20230801,152800,6256671200,47750,47750,47750,47750,0
|
|
20230801,152700,6256671200,47750,47750,47750,47750,0
|
|
20230801,152600,6256671200,47750,47750,47750,47750,0
|
|
20230801,152500,6256671200,47750,47750,47750,47750,0
|
|
20230801,152400,6256671200,47750,47750,47750,47750,0
|
|
20230801,152300,6256671200,47750,47750,47750,47750,0
|
|
20230801,152200,6256671200,47750,47750,47750,47750,0
|
|
20230801,152100,6256671200,47750,47750,47750,47750,0
|
|
20230801,152000,6256671200,47750,47750,47750,47750,0
|
|
20230801,151900,6256671200,47750,47850,47850,47750,338
|
|
20230801,151800,6240516850,47850,47850,47850,47800,472
|
|
20230801,151700,6217946800,47850,47700,47850,47650,587
|
|
20230801,151600,6189914850,47700,47650,47700,47550,234
|
|
20230801,151500,6178773150,47650,47650,47650,47550,11
|
|
20230801,151400,6178249600,47600,47650,47650,47600,78
|
|
20230801,151300,6174535450,47550,47500,47650,47450,368
|
|
20230801,151200,6157025900,47500,47550,47550,47500,128
|
|
20230801,151100,6150943850,47600,47650,47650,47450,406
|
|
20230801,151000,6131623400,47700,47650,47700,47650,178
|
|
20230801,150900,6123141550,47700,47700,47700,47650,58
|
|
20230801,150800,6120375000,47650,47600,47650,47600,253
|
|
20230801,150700,6108324550,47600,47550,47600,47550,60
|
|
20230801,150600,6105470200,47550,47500,47550,47500,220
|
|
20230801,150500,6095010950,47500,47500,47550,47500,265
|
|
20230801,150400,6082422350,47500,47450,47550,47450,52
|
|
20230801,150300,6079952800,47550,47650,47650,47550,218
|
|
20230801,150200,6069586550,47650,47650,47650,47600,147
|
|
20230801,150100,6062587200,47650,47500,47650,47450,151
|
|
20230801,150000,6055406050,47500,47600,47600,47450,1156
|
|
20230801,145900,6000450700,47600,47650,47650,47600,126
|
|
20230801,145800,5994449050,47650,47600,47650,47550,535
|
|
20230801,145700,5969002450,47600,47500,47600,47500,452
|
|
20230801,145600,5947518650,47500,47500,47500,47450,64
|
|
20230801,145500,5944479200,47550,47500,47550,47400,588
|
|
20230801,145400,5916565450,47550,47500,47550,47500,441
|
|
20230801,145300,5895614000,47550,47500,47550,47500,406
|
|
20230801,145200,5876325200,47550,47550,47550,47500,123
|
|
20230801,145100,5870477550,47500,47550,47550,47500,7
|
|
20230801,145000,5870144950,47550,47550,47550,47500,79
|
|
20230801,144900,5866388750,47550,47550,47550,47550,79
|
|
20230801,144800,5862632300,47550,47550,47550,47500,124
|
|
20230801,144700,5856737500,47550,47500,47550,47500,260
|
|
20230801,144600,5844381050,47500,47500,47550,47500,101
|
|
20230801,144500,5839583500,47450,47450,47550,47450,230
|
|
20230801,144400,5828663050,47450,47450,47550,47450,89
|
|
20230801,144300,5824436450,47650,47550,47650,47450,205
|
|
20230801,144200,5814693400,47450,47500,47700,47400,493
|
|
20230801,144100,5791250300,47550,47550,47550,47550,108
|
|
20230801,144000,5786114900,47600,47600,47700,47550,208
|
|
20230801,143900,5776208850,47550,47600,47600,47550,110
|
|
20230801,143800,5770976600,47600,47600,47650,47600,84
|
|
20230801,143700,5766977300,47600,47650,47650,47500,181
|
|
20230801,143600,5758364450,47650,47650,47700,47600,309
|
|
20230801,143500,5743644550,47650,47650,47650,47650,59
|
|
20230801,143400,5740833200,47650,47650,47650,47600,105
|
|
20230801,143300,5735830200,47700,47700,47700,47700,45
|
|
20230801,143200,5733683700,47600,47750,47750,47600,203
|
|
20230801,143100,5723994450,47750,47700,47750,47550,236
|
|
20230801,143000,5712754400,47750,47700,47750,47700,125
|
|
20230801,142900,5706790500,47650,47600,47700,47600,135
|
|
20230801,142800,5700355500,47600,47700,47700,47600,173
|
|
20230801,142700,5692106250,47650,47700,47700,47650,48
|
|
20230801,142600,5689818850,47700,47700,47700,47700,97
|
|
20230801,142500,5685191950,47650,47700,47700,47650,75
|
|
20230801,142400,5681614700,47700,47700,47700,47700,55
|
|
20230801,142300,5678991200,47650,47550,47650,47550,117
|
|
20230801,142200,5673416550,47500,47600,47600,47500,99
|
|
20230801,142100,5668709650,47650,47600,47650,47600,227
|
|
20230801,142000,5657899700,47550,47650,47650,47450,207
|
|
20230801,141900,5648061050,47600,47650,47650,47600,68
|
|
20230801,141800,5644824000,47650,47650,47650,47600,99
|
|
20230801,141700,5640106900,47600,47600,47600,47600,79
|
|
20230801,141600,5636346500,47600,47600,47600,47600,51
|
|
20230801,141500,5633918900,47600,47550,47600,47550,102
|
|
20230801,141400,5629066300,47600,47500,47600,47500,134
|
|
20230801,141300,5622692750,47500,47550,47550,47350,230
|
|
20230801,141200,5611776050,47550,47450,47550,47450,12
|
|
20230801,141100,5611206250,47500,47550,47550,47500,183
|
|
20230801,141000,5602507100,47500,47500,47500,47500,0
|
|
20230801,140900,5602507100,47500,47350,47500,47250,396
|
|
20230801,140800,5583757750,47350,47450,47550,47350,505
|
|
20230801,140700,5559828800,47400,47400,47550,47400,208
|
|
20230801,140600,5549962200,47350,47600,47600,47350,445
|
|
20230801,140500,5528838650,47600,47550,47600,47550,71
|
|
20230801,140400,5525459650,47550,47550,47600,47550,75
|
|
20230801,140300,5521892450,47550,47650,47650,47550,165
|
|
20230801,140200,5514040700,47650,47650,47650,47650,78
|
|
20230801,140100,5510324000,47500,47650,47650,47500,63
|
|
20230801,140000,5507328650,47450,47550,47600,47300,382
|
|
20230801,135900,5489211000,47550,47300,47550,47300,316
|
|
20230801,135800,5474250650,47250,47400,47400,47250,235
|
|
20230801,135700,5463123100,47400,47350,47400,47350,44
|
|
20230801,135600,5461037550,47350,47300,47350,47300,114
|
|
20230801,135500,5455644150,47350,47400,47400,47300,191
|
|
20230801,135400,5446600600,47400,47400,47400,47350,118
|
|
20230801,135300,5441007550,47350,47400,47400,47350,34
|
|
20230801,135200,5439397100,47400,47400,47450,47400,126
|
|
20230801,135100,5433423300,47400,47450,47450,47400,107
|
|
20230801,135000,5428347500,47450,47350,47450,47350,83
|
|
20230801,134900,5424411750,47350,47350,47400,47350,129
|
|
20230801,134800,5418302300,47300,47300,47350,47250,25
|
|
20230801,134700,5417119550,47300,47350,47400,47200,654
|
|
20230801,134600,5386189300,47400,47400,47450,47400,243
|
|
20230801,134500,5374667700,47450,47550,47550,47400,216
|
|
20230801,134400,5364409550,47600,47600,47600,47550,77
|
|
20230801,134300,5360745600,47700,47600,47700,47600,402
|
|
20230801,134200,5341583750,47600,47550,47600,47550,226
|
|
20230801,134100,5330834950,47550,47550,47600,47550,83
|
|
20230801,134000,5326885050,47550,47650,47650,47550,177
|
|
20230801,133900,5318462750,47600,47550,47600,47500,68
|
|
20230801,133800,5315226550,47550,47650,47700,47550,153
|
|
20230801,133700,5307940500,47650,47600,47650,47600,93
|
|
20230801,133600,5303511000,47550,47700,47700,47500,359
|
|
20230801,133500,5286441200,47700,47700,47700,47650,103
|
|
20230801,133400,5281529600,47700,47550,47700,47550,483
|
|
20230801,133300,5258549200,47550,47500,47550,47500,36
|
|
20230801,133200,5256837550,47500,47450,47500,47400,814
|
|
20230801,133100,5218177850,47450,47450,47500,47450,360
|
|
20230801,133000,5201094500,47550,47450,47550,47450,126
|
|
20230801,132900,5195108600,47500,47550,47600,47500,175
|
|
20230801,132800,5186788450,47600,47600,47600,47550,90
|
|
20230801,132700,5182505600,47650,47500,47650,47500,272
|
|
20230801,132600,5169574500,47450,47650,47650,47450,316
|
|
20230801,132500,5154541850,47700,47700,47750,47550,297
|
|
20230801,132400,5140384200,47700,47750,47750,47700,163
|
|
20230801,132300,5132606650,47700,47750,47800,47700,183
|
|
20230801,132200,5123865950,47800,47800,47800,47800,94
|
|
20230801,132100,5119372750,47800,47800,47850,47800,336
|
|
20230801,132000,5103310600,47800,47800,47800,47700,189
|
|
20230801,131900,5094288250,47850,47850,47900,47800,263
|
|
20230801,131800,5081699850,47850,47850,47900,47850,130
|
|
20230801,131700,5075478200,47850,47700,47850,47700,257
|
|
20230801,131600,5063207700,47700,47700,47700,47700,173
|
|
20230801,131500,5054955600,47700,47600,47750,47600,208
|
|
20230801,131400,5045039800,47600,47700,47700,47450,459
|
|
20230801,131300,5023213950,47700,47700,47700,47700,92
|
|
20230801,131200,5018825550,47750,47650,47750,47650,163
|
|
20230801,131100,5011048550,47700,47650,47800,47550,223
|
|
20230801,131000,5000421500,47750,47600,47800,47600,1121
|
|
20230801,130900,4946913150,47550,47550,47550,47550,121
|
|
20230801,130800,4941159600,47600,47550,47600,47500,198
|
|
20230801,130700,4931745800,47550,47500,47550,47500,177
|
|
20230801,130600,4923335800,47450,47550,47600,47450,340
|
|
20230801,130500,4907176850,47550,47550,47600,47500,136
|
|
20230801,130400,4900713350,47600,47500,47600,47500,58
|
|
20230801,130300,4897957850,47450,47600,47600,47450,166
|
|
20230801,130200,4890065800,47600,47550,47650,47550,97
|
|
20230801,130100,4885448100,47600,47550,47600,47550,329
|
|
20230801,130000,4869793800,47600,47350,47600,47300,233
|
|
20230801,125900,4858759200,47300,47350,47350,47300,72
|
|
20230801,125800,4855350100,47300,47350,47350,47250,339
|
|
20230801,125700,4839313150,47350,47350,47350,47350,75
|
|
20230801,125600,4835761900,47400,47400,47400,47400,52
|
|
20230801,125500,4833297100,47400,47300,47400,47300,252
|
|
20230801,125400,4821366050,47300,47300,47300,47300,294
|
|
20230801,125300,4807459850,47350,47350,47400,47350,165
|
|
20230801,125200,4799646850,47400,47400,47400,47350,290
|
|
20230801,125100,4785908700,47400,47400,47400,47400,101
|
|
20230801,125000,4781121300,47400,47400,47400,47400,6
|
|
20230801,124900,4780836900,47400,47400,47400,47400,68
|
|
20230801,124800,4777613700,47400,47400,47400,47400,100
|
|
20230801,124700,4772873700,47350,47400,47400,47350,59
|
|
20230801,124600,4770077500,47350,47400,47400,47350,159
|
|
20230801,124500,4762541150,47400,47350,47400,47350,60
|
|
20230801,124400,4759697400,47400,47400,47400,47400,55
|
|
20230801,124300,4757090400,47400,47500,47500,47400,73
|
|
20230801,124200,4753625050,47500,47400,47500,47400,124
|
|
20230801,124100,4747741900,47400,47450,47450,47300,876
|
|
20230801,124000,4706244950,47450,47650,47650,47450,194
|
|
20230801,123900,4697018250,47650,47500,47650,47500,140
|
|
20230801,123800,4690356500,47500,47600,47600,47500,160
|
|
20230801,123700,4682753600,47600,47650,47650,47450,529
|
|
20230801,123600,4657620250,47650,47650,47700,47650,170
|
|
20230801,123500,4649517100,47700,47700,47700,47700,79
|
|
20230801,123400,4645748800,47700,47700,47750,47700,89
|
|
20230801,123300,4641503200,47700,47750,47750,47700,90
|
|
20230801,123200,4637209150,47800,47800,47800,47800,50
|
|
20230801,123100,4634819150,47800,47700,47850,47700,116
|
|
20230801,123000,4629277100,47700,47750,47750,47350,376
|
|
20230801,122900,4611380950,47800,47850,47850,47750,169
|
|
20230801,122800,4603298350,47850,47950,47950,47850,277
|
|
20230801,122700,4590032200,47900,47850,47950,47850,412
|
|
20230801,122600,4570305350,47800,47850,47850,47800,97
|
|
20230801,122500,4565667000,47850,47700,47850,47700,831
|
|
20230801,122400,4525993000,47650,47600,47650,47600,355
|
|
20230801,122300,4509077950,47600,47550,47600,47550,117
|
|
20230801,122200,4503508800,47550,47600,47600,47550,9
|
|
20230801,122100,4503080800,47600,47550,47600,47550,164
|
|
20230801,122000,4495279600,47550,47600,47600,47550,33
|
|
20230801,121900,4493708900,47600,47550,47600,47000,740
|
|
20230801,121800,4458683300,47550,47550,47550,47550,94
|
|
20230801,121700,4454213600,47550,47600,47600,47550,73
|
|
20230801,121600,4450739150,47600,47600,47600,47600,112
|
|
20230801,121500,4445407950,47650,47650,47650,47650,83
|
|
20230801,121400,4441453000,47650,47750,47750,47650,311
|
|
20230801,121300,4426621100,47700,47700,47700,47700,115
|
|
20230801,121200,4421135600,47700,47650,47700,47650,254
|
|
20230801,121100,4409029250,47600,47600,47600,47600,250
|
|
20230801,121000,4397129250,47650,47600,47650,47600,316
|
|
20230801,120900,4382083450,47600,47550,47600,47550,67
|
|
20230801,120800,4378894900,47550,47500,47550,47000,795
|
|
20230801,120700,4341187600,47550,47550,47550,47550,0
|
|
20230801,120600,4341187600,47550,47500,47550,47500,130
|
|
20230801,120500,4335010100,47500,47500,47500,47500,55
|
|
20230801,120400,4332397600,47500,47500,47500,47500,144
|
|
20230801,120300,4325557600,47500,47500,47550,47500,239
|
|
20230801,120200,4314205050,47450,47450,47450,47450,3
|
|
20230801,120100,4314062700,47500,47500,47500,47500,51
|
|
20230801,120000,4311640200,47550,47400,47600,47400,1283
|
|
20230801,115900,4250753050,47350,47350,47350,47350,35
|
|
20230801,115800,4249095800,47350,47350,47350,47350,15
|
|
20230801,115700,4248385550,47350,47350,47350,47150,795
|
|
20230801,115600,4210798600,47400,47400,47400,47400,50
|
|
20230801,115500,4208428600,47350,47350,47350,47350,135
|
|
20230801,115400,4202036350,47350,47250,47350,47250,391
|
|
20230801,115300,4183541200,47250,47300,47300,47250,105
|
|
20230801,115200,4178577450,47300,47300,47300,47300,82
|
|
20230801,115100,4174698850,47300,47300,47300,47300,6
|
|
20230801,115000,4174415050,47250,47250,47250,47250,75
|
|
20230801,114900,4170871300,47250,47300,47300,47250,157
|
|
20230801,114800,4163450300,47300,47250,47300,47250,80
|
|
20230801,114700,4159667700,47250,47250,47250,47250,65
|
|
20230801,114600,4156596450,47250,47350,47350,47000,691
|
|
20230801,114500,4124036800,47350,47350,47350,47350,212
|
|
20230801,114400,4113998600,47400,47400,47400,47400,51
|
|
20230801,114300,4111581200,47400,47400,47400,47400,1
|
|
20230801,114200,4111533800,47400,47400,47400,47350,357
|
|
20230801,114100,4094612100,47400,47400,47400,47400,82
|
|
20230801,114000,4090725300,47400,47400,47400,47400,50
|
|
20230801,113900,4088355300,47350,47400,47450,47350,471
|
|
20230801,113800,4066026400,47450,47400,47450,47400,107
|
|
20230801,113700,4060952100,47400,47200,47400,47200,817
|
|
20230801,113600,4022329250,47150,47200,47200,47150,66
|
|
20230801,113500,4019215200,47200,47150,47200,47150,234
|
|
20230801,113400,4008179550,47200,47150,47200,47150,66
|
|
20230801,113300,4005065150,47200,47200,47200,47200,50
|
|
20230801,113200,4002705150,47150,47050,47200,47050,567
|
|
20230801,113100,3976004950,47050,46950,47050,46950,437
|
|
20230801,113000,3955467300,46900,46900,46900,46900,284
|
|
20230801,112900,3942147700,46900,46900,46900,46850,86
|
|
20230801,112800,3938115800,46900,46900,46900,46900,0
|
|
20230801,112700,3938115800,46900,46850,46900,46850,64
|
|
20230801,112600,3935114900,46850,46900,46900,46850,74
|
|
20230801,112500,3931645500,46850,46850,46900,46850,106
|
|
20230801,112400,3926676700,46850,46950,46950,46850,191
|
|
20230801,112300,3917721150,46950,46950,46950,46950,71
|
|
20230801,112200,3914387700,46950,46950,46950,46950,50
|
|
20230801,112100,3912040200,46900,46900,46900,46900,166
|
|
20230801,112000,3904254800,46900,46850,46900,46850,219
|
|
20230801,111900,3893994500,46850,46850,46850,46850,50
|
|
20230801,111800,3891652000,46850,46800,46850,46800,178
|
|
20230801,111700,3883317600,46850,46850,46850,46850,64
|
|
20230801,111600,3880319200,46850,46850,46850,46800,132
|
|
20230801,111500,3874135200,46850,46900,46900,46800,238
|
|
20230801,111400,3862983050,46900,46850,46900,46850,168
|
|
20230801,111300,3855111150,46800,46950,46950,46800,299
|
|
20230801,111200,3841087800,46900,46950,46950,46900,144
|
|
20230801,111100,3834327050,46950,46900,46950,46900,87
|
|
20230801,111000,3830244250,46900,46850,46950,46750,1252
|
|
20230801,110900,3771661900,46850,46950,46950,46850,525
|
|
20230801,110800,3747047550,46950,46950,46950,46950,268
|
|
20230801,110700,3734464950,47000,46950,47000,46950,124
|
|
20230801,110600,3728640650,46950,47000,47000,46950,53
|
|
20230801,110500,3726149700,47000,47000,47000,47000,51
|
|
20230801,110400,3723752700,46950,47000,47000,46950,23
|
|
20230801,110300,3722672750,47000,47000,47000,47000,51
|
|
20230801,110200,3720275750,47000,47050,47050,46950,246
|
|
20230801,110100,3708716600,47050,47050,47050,47050,55
|
|
20230801,110000,3706128850,47050,47050,47050,47050,106
|
|
20230801,105900,3701141550,47050,47000,47050,47000,81
|
|
20230801,105800,3697330650,47000,47000,47050,47000,310
|
|
20230801,105700,3682760550,47000,47000,47000,47000,32
|
|
20230801,105600,3681256550,47000,47000,47000,47000,70
|
|
20230801,105500,3677966550,47000,46950,47000,46950,259
|
|
20230801,105400,3665802650,47000,46950,47000,46950,98
|
|
20230801,105300,3661200600,46950,47000,47000,46900,215
|
|
20230801,105200,3651106750,47000,46900,47000,46900,45
|
|
20230801,105100,3648993750,46950,47050,47050,46900,360
|
|
20230801,105000,3632081500,47100,47050,47100,47050,321
|
|
20230801,104900,3616972800,47050,47050,47050,47050,27
|
|
20230801,104800,3615702450,47000,46900,47000,46900,140
|
|
20230801,104700,3609127450,46950,47100,47100,46950,547
|
|
20230801,104600,3583416000,47100,47050,47100,47050,149
|
|
20230801,104500,3576400600,47050,47100,47100,47050,45
|
|
20230801,104400,3574281450,47100,47050,47100,47050,93
|
|
20230801,104300,3569902000,47050,47000,47050,47000,406
|
|
20230801,104200,3550819750,46950,47000,47000,46950,113
|
|
20230801,104100,3545511250,46950,47000,47000,46950,48
|
|
20230801,104000,3543256050,47000,47100,47100,46950,292
|
|
20230801,103900,3529530350,47100,47050,47100,47050,100
|
|
20230801,103800,3524822800,47050,47100,47100,47050,107
|
|
20230801,103700,3519785500,47100,47100,47150,47100,173
|
|
20230801,103600,3511635000,47150,47150,47150,47150,89
|
|
20230801,103500,3507438650,47150,47200,47200,47100,148
|
|
20230801,103400,3500457450,47250,47200,47250,47200,82
|
|
20230801,103300,3496585150,47250,47150,47250,47150,149
|
|
20230801,103200,3489552800,47150,47150,47150,47150,30
|
|
20230801,103100,3488138300,47150,47150,47300,47100,174
|
|
20230801,103000,3479922850,47150,47100,47150,47100,96
|
|
20230801,102900,3475396700,47100,47250,47250,47050,455
|
|
20230801,102800,3453943950,47250,47200,47250,47200,213
|
|
20230801,102700,3443879900,47200,47250,47300,47200,115
|
|
20230801,102600,3438446200,47300,47300,47300,47250,75
|
|
20230801,102500,3434898850,47300,47250,47300,47250,102
|
|
20230801,102400,3430078850,47200,47150,47200,47150,227
|
|
20230801,102300,3419365100,47150,47150,47250,47150,248
|
|
20230801,102200,3407661850,47150,47050,47150,47050,188
|
|
20230801,102100,3398806500,47100,47150,47150,47100,138
|
|
20230801,102000,3392303900,47100,47100,47300,47050,1402
|
|
20230801,101900,3326141750,47050,47000,47050,46950,478
|
|
20230801,101800,3303672700,46950,46850,46950,46750,1315
|
|
20230801,101700,3242068950,46850,46800,46850,46800,56
|
|
20230801,101600,3239447850,46850,46800,46850,46800,221
|
|
20230801,101500,3229096750,46800,46850,46850,46800,72
|
|
20230801,101400,3225723800,46800,46800,46800,46800,76
|
|
20230801,101300,3222167000,46800,46850,46850,46800,312
|
|
20230801,101200,3207565250,46850,46900,46900,46850,103
|
|
20230801,101100,3202738900,46850,46950,47000,46850,518
|
|
20230801,101000,3178446450,47000,46950,47000,46950,31
|
|
20230801,100900,3176990850,46950,46900,46950,46900,336
|
|
20230801,100800,3161229950,46900,46850,46900,46800,166
|
|
20230801,100700,3153454850,46850,46850,46900,46750,437
|
|
20230801,100600,3132994600,46900,46800,46900,46800,269
|
|
20230801,100500,3120403600,46800,46750,46800,46750,60
|
|
20230801,100400,3117596100,46750,46700,46800,46700,20
|
|
20230801,100300,3116660600,46800,46750,46800,46600,1776
|
|
20230801,100200,3033824350,46700,46600,46700,46600,299
|
|
20230801,100100,3019876200,46650,46650,46650,46600,332
|
|
20230801,100000,3004394850,46650,46800,46800,46650,2050
|
|
20230801,095900,2908686150,46800,46850,46850,46800,115
|
|
20230801,095800,2903298900,46750,46700,46750,46700,31
|
|
20230801,095700,2901849850,46700,46700,46700,46650,155
|
|
20230801,095600,2894613200,46700,46800,46850,46700,1450
|
|
20230801,095500,2826859250,46850,46850,46850,46850,132
|
|
20230801,095400,2820675050,46800,46850,46850,46800,18
|
|
20230801,095300,2819832000,46800,46800,46800,46800,153
|
|
20230801,095200,2812671600,46750,46700,46750,46700,423
|
|
20230801,095100,2792908600,46700,46700,46700,46700,59
|
|
20230801,095000,2790153300,46700,46650,46700,46650,196
|
|
20230801,094900,2781009300,46650,46600,46650,46550,257
|
|
20230801,094800,2769033450,46600,46550,46600,46550,411
|
|
20230801,094700,2749890900,46550,46650,46650,46550,3274
|
|
20230801,094600,2597351850,46650,46600,46650,46600,150
|
|
20230801,094500,2590356350,46650,46850,46850,46600,2085
|
|
20230801,094400,2493033550,46750,46950,46950,46750,393
|
|
20230801,094300,2474633850,46900,47000,47000,46800,392
|
|
20230801,094200,2456242750,47000,46950,47000,46900,322
|
|
20230801,094100,2441128750,46950,46900,46950,46800,217
|
|
20230801,094000,2430953850,46900,46900,46900,46750,809
|
|
20230801,093900,2393062350,46900,46800,46900,46800,425
|
|
20230801,093800,2373160800,46800,46800,46800,46800,43
|
|
20230801,093700,2371148400,46800,46850,46850,46750,420
|
|
20230801,093600,2351499050,46800,46850,46900,46750,167
|
|
20230801,093500,2343683900,46800,46750,46800,46700,1423
|
|
20230801,093400,2277193600,46800,46800,46850,46750,1681
|
|
20230801,093300,2198584550,46850,46900,46900,46850,698
|
|
20230801,093200,2165877250,46900,46800,46900,46800,513
|
|
20230801,093100,2141856500,46750,46750,46750,46600,2150
|
|
20230801,093000,2041568850,46750,46850,46850,46700,3697
|
|
20230801,092900,1868680950,46900,46950,46950,46800,1049
|
|
20230801,092800,1819540700,46950,47050,47050,46950,2070
|
|
20230801,092700,1722270050,47050,47250,47250,47050,2237
|
|
20230801,092600,1616953150,47250,47350,47350,47200,670
|
|
20230801,092500,1585320600,47500,47100,47500,47050,1370
|
|
20230801,092400,1520683650,47100,47100,47150,47050,326
|
|
20230801,092300,1505330600,47050,47100,47150,47000,3470
|
|
20230801,092200,1342074650,47100,47200,47250,47050,1506
|
|
20230801,092100,1271072400,47200,47250,47300,47150,1308
|
|
20230801,092000,1209326650,47250,47400,47400,47250,1304
|
|
20230801,091900,1147649750,47400,47450,47500,47350,953
|
|
20230801,091800,1102468200,47450,47600,47600,47450,905
|
|
20230801,091700,1059462600,47600,47500,47600,47450,2229
|
|
20230801,091600,953568550,47450,47700,47700,47450,2766
|
|
20230801,091500,822019050,47750,47850,47850,47750,1663
|
|
20230801,091400,742510900,47850,47950,47950,47800,705
|
|
20230801,091300,708755950,47950,48050,48100,47950,266
|
|
20230801,091200,695981650,48050,48200,48200,48050,264
|
|
20230801,091100,683280700,48200,47950,48200,47950,392
|
|
20230801,091000,664481800,47950,48250,48250,47900,1415
|
|
20230801,090900,596513550,48250,48250,48300,48200,554
|
|
20230801,090800,569761350,48150,48350,48400,48150,640
|
|
20230801,090700,538829100,48300,48050,48300,47950,2187
|
|
20230801,090600,433654900,48050,47950,48100,47900,804
|
|
20230801,090500,395059600,47900,47500,47950,47500,2217
|
|
20230801,090400,289131350,47500,47800,47800,47500,2502
|
|
20230801,090300,169967150,47800,47800,47800,47750,123
|
|
20230801,090200,164093650,47750,47700,47800,47650,286
|
|
20230801,090100,150441350,47700,47750,48100,47600,830
|
|
20230801,090000,110807300,47800,48150,48150,47500,2310
|