583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,184000,4015320600,60500,60500,60500,60500,3476
|
|
20230807,183900,4015320600,60500,60500,60500,60500,0
|
|
20230807,183800,4015320600,60500,60500,60500,60500,0
|
|
20230807,183700,4015320600,60500,60500,60500,60500,0
|
|
20230807,183600,4015320600,60500,60500,60500,60500,0
|
|
20230807,183500,4015320600,60500,60500,60500,60500,0
|
|
20230807,183400,4015320600,60500,60500,60500,60500,0
|
|
20230807,183300,4015320600,60500,60500,60500,60500,0
|
|
20230807,183200,4015320600,60500,60500,60500,60500,0
|
|
20230807,183100,4015320600,60500,60500,60500,60500,0
|
|
20230807,183000,4015320600,60500,60500,60500,60500,0
|
|
20230807,182900,4015320600,60500,60500,60500,60500,0
|
|
20230807,182800,4015320600,60500,60500,60500,60500,0
|
|
20230807,182700,4015320600,60500,60500,60500,60500,0
|
|
20230807,182600,4015320600,60500,60500,60500,60500,0
|
|
20230807,182500,4015320600,60500,60500,60500,60500,0
|
|
20230807,182400,4015320600,60500,60500,60500,60500,0
|
|
20230807,182300,4015320600,60500,60500,60500,60500,0
|
|
20230807,182200,4015320600,60500,60500,60500,60500,0
|
|
20230807,182100,4015320600,60500,60500,60500,60500,0
|
|
20230807,182000,4015320600,60500,60500,60500,60500,0
|
|
20230807,181900,4015320600,60500,60500,60500,60500,0
|
|
20230807,181800,4015320600,60500,60500,60500,60500,0
|
|
20230807,181700,4015320600,60500,60500,60500,60500,0
|
|
20230807,181600,4015320600,60500,60500,60500,60500,0
|
|
20230807,181500,4015320600,60500,60500,60500,60500,0
|
|
20230807,181400,4015320600,60500,60500,60500,60500,0
|
|
20230807,181300,4015320600,60500,60500,60500,60500,0
|
|
20230807,181200,4015320600,60500,60500,60500,60500,0
|
|
20230807,181100,4015320600,60500,60500,60500,60500,0
|
|
20230807,181000,4015320600,60500,60500,60500,60500,3476
|
|
20230807,180900,4015320600,60500,60500,60500,60500,0
|
|
20230807,180800,4015320600,60500,60500,60500,60500,0
|
|
20230807,180700,4015320600,60500,60500,60500,60500,0
|
|
20230807,180600,4015320600,60500,60500,60500,60500,0
|
|
20230807,180500,4015320600,60500,60500,60500,60500,0
|
|
20230807,180400,4015320600,60500,60500,60500,60500,0
|
|
20230807,180300,4015320600,60500,60500,60500,60500,0
|
|
20230807,180200,4015320600,60500,60500,60500,60500,0
|
|
20230807,180100,4015320600,60500,60500,60500,60500,0
|
|
20230807,180000,4015320600,60500,60500,60500,60500,0
|
|
20230807,175900,4015320600,60500,60500,60500,60500,0
|
|
20230807,175800,4015320600,60500,60500,60500,60500,0
|
|
20230807,175700,4015320600,60500,60500,60500,60500,0
|
|
20230807,175600,4015320600,60500,60500,60500,60500,0
|
|
20230807,175500,4015320600,60500,60500,60500,60500,0
|
|
20230807,175400,4015320600,60500,60500,60500,60500,0
|
|
20230807,175300,4015320600,60500,60500,60500,60500,0
|
|
20230807,175200,4015320600,60500,60500,60500,60500,0
|
|
20230807,175100,4015320600,60500,60500,60500,60500,0
|
|
20230807,175000,4015320600,60500,60500,60500,60500,0
|
|
20230807,174900,4015320600,60500,60500,60500,60500,0
|
|
20230807,174800,4015320600,60500,60500,60500,60500,0
|
|
20230807,174700,4015320600,60500,60500,60500,60500,0
|
|
20230807,174600,4015320600,60500,60500,60500,60500,0
|
|
20230807,174500,4015320600,60500,60500,60500,60500,0
|
|
20230807,174400,4015320600,60500,60500,60500,60500,0
|
|
20230807,174300,4015320600,60500,60500,60500,60500,0
|
|
20230807,174200,4015320600,60500,60500,60500,60500,0
|
|
20230807,174100,4015320600,60500,60500,60500,60500,0
|
|
20230807,174000,4015320600,60500,60500,60500,60500,3476
|
|
20230807,173900,4015320600,60500,60500,60500,60500,0
|
|
20230807,173800,4015320600,60500,60500,60500,60500,0
|
|
20230807,173700,4015320600,60500,60500,60500,60500,0
|
|
20230807,173600,4015320600,60500,60500,60500,60500,0
|
|
20230807,173500,4015320600,60500,60500,60500,60500,0
|
|
20230807,173400,4015320600,60500,60500,60500,60500,0
|
|
20230807,173300,4015320600,60500,60500,60500,60500,0
|
|
20230807,173200,4015320600,60500,60500,60500,60500,0
|
|
20230807,173100,4015320600,60500,60500,60500,60500,0
|
|
20230807,173000,4015320600,60500,60500,60500,60500,0
|
|
20230807,172900,4015320600,60500,60500,60500,60500,0
|
|
20230807,172800,4015320600,60500,60500,60500,60500,0
|
|
20230807,172700,4015320600,60500,60500,60500,60500,0
|
|
20230807,172600,4015320600,60500,60500,60500,60500,0
|
|
20230807,172500,4015320600,60500,60500,60500,60500,0
|
|
20230807,172400,4015320600,60500,60500,60500,60500,0
|
|
20230807,172300,4015320600,60500,60500,60500,60500,0
|
|
20230807,172200,4015320600,60500,60500,60500,60500,0
|
|
20230807,172100,4015320600,60500,60500,60500,60500,0
|
|
20230807,172000,4015320600,60500,60500,60500,60500,0
|
|
20230807,171900,4015320600,60500,60500,60500,60500,0
|
|
20230807,171800,4015320600,60500,60500,60500,60500,0
|
|
20230807,171700,4015320600,60500,60500,60500,60500,0
|
|
20230807,171600,4015320600,60500,60500,60500,60500,0
|
|
20230807,171500,4015320600,60500,60500,60500,60500,0
|
|
20230807,171400,4015320600,60500,60500,60500,60500,0
|
|
20230807,171300,4015320600,60500,60500,60500,60500,0
|
|
20230807,171200,4015320600,60500,60500,60500,60500,0
|
|
20230807,171100,4015320600,60500,60500,60500,60500,0
|
|
20230807,171000,4015320600,60500,60500,60500,60500,3476
|
|
20230807,170900,4015320600,60500,60500,60500,60500,0
|
|
20230807,170800,4015320600,60500,60500,60500,60500,0
|
|
20230807,170700,4015320600,60500,60500,60500,60500,0
|
|
20230807,170600,4015320600,60500,60500,60500,60500,0
|
|
20230807,170500,4015320600,60500,60500,60500,60500,0
|
|
20230807,170400,4015320600,60500,60500,60500,60500,0
|
|
20230807,170300,4015320600,60500,60500,60500,60500,0
|
|
20230807,170200,4015320600,60500,60500,60500,60500,0
|
|
20230807,170100,4015320600,60500,60500,60500,60500,0
|
|
20230807,170000,4015320600,60500,60500,60500,60500,0
|
|
20230807,165900,4015320600,60500,60500,60500,60500,0
|
|
20230807,165800,4015320600,60500,60500,60500,60500,0
|
|
20230807,165700,4015320600,60500,60500,60500,60500,0
|
|
20230807,165600,4015320600,60500,60500,60500,60500,0
|
|
20230807,165500,4015320600,60500,60500,60500,60500,0
|
|
20230807,165400,4015320600,60500,60500,60500,60500,0
|
|
20230807,165300,4015320600,60500,60500,60500,60500,0
|
|
20230807,165200,4015320600,60500,60500,60500,60500,0
|
|
20230807,165100,4015320600,60500,60500,60500,60500,0
|
|
20230807,165000,4015320600,60500,60500,60500,60500,0
|
|
20230807,164900,4015320600,60500,60500,60500,60500,0
|
|
20230807,164800,4015320600,60500,60500,60500,60500,0
|
|
20230807,164700,4015320600,60500,60500,60500,60500,0
|
|
20230807,164600,4015320600,60500,60500,60500,60500,0
|
|
20230807,164500,4015320600,60500,60500,60500,60500,0
|
|
20230807,164400,4015320600,60500,60500,60500,60500,0
|
|
20230807,164300,4015320600,60500,60500,60500,60500,0
|
|
20230807,164200,4015320600,60500,60500,60500,60500,0
|
|
20230807,164100,4015320600,60500,60500,60500,60500,0
|
|
20230807,164000,4015320600,60500,60500,60500,60500,3476
|
|
20230807,163900,4015320600,60500,60500,60500,60500,0
|
|
20230807,163800,4015320600,60500,60500,60500,60500,0
|
|
20230807,163700,4015320600,60500,60500,60500,60500,0
|
|
20230807,163600,4015320600,60500,60500,60500,60500,0
|
|
20230807,163500,4015320600,60500,60500,60500,60500,0
|
|
20230807,163400,4015320600,60500,60500,60500,60500,0
|
|
20230807,163300,4015320600,60500,60500,60500,60500,0
|
|
20230807,163200,4015320600,60500,60500,60500,60500,0
|
|
20230807,163100,4015320600,60500,60500,60500,60500,0
|
|
20230807,163000,4015320600,60500,60500,60500,60500,0
|
|
20230807,162900,4015320600,60500,60500,60500,60500,0
|
|
20230807,162800,4015320600,60500,60500,60500,60500,0
|
|
20230807,162700,4015320600,60500,60500,60500,60500,0
|
|
20230807,162600,4015320600,60500,60500,60500,60500,0
|
|
20230807,162500,4015320600,60500,60500,60500,60500,0
|
|
20230807,162400,4015320600,60500,60500,60500,60500,0
|
|
20230807,162300,4015320600,60500,60500,60500,60500,0
|
|
20230807,162200,4015320600,60500,60500,60500,60500,0
|
|
20230807,162100,4015320600,60500,60500,60500,60500,0
|
|
20230807,162000,4015320600,60500,60500,60500,60500,0
|
|
20230807,161900,4015320600,60500,60500,60500,60500,0
|
|
20230807,161800,4015320600,60500,60500,60500,60500,0
|
|
20230807,161700,4015320600,60500,60500,60500,60500,0
|
|
20230807,161600,4015320600,60500,60500,60500,60500,0
|
|
20230807,161500,4015320600,60500,60500,60500,60500,0
|
|
20230807,161400,4015320600,60500,60500,60500,60500,0
|
|
20230807,161300,4015320600,60500,60500,60500,60500,0
|
|
20230807,161200,4015320600,60500,60500,60500,60500,0
|
|
20230807,161100,4015320600,60500,60500,60500,60500,0
|
|
20230807,161000,4015320600,60500,60500,60500,60500,3476
|
|
20230807,160900,4015320600,60500,60500,60500,60500,0
|
|
20230807,160800,4015320600,60500,60500,60500,60500,0
|
|
20230807,160700,4015320600,60500,60500,60500,60500,0
|
|
20230807,160600,4015320600,60500,60500,60500,60500,0
|
|
20230807,160500,4015320600,60500,60500,60500,60500,0
|
|
20230807,160400,4015320600,60500,60500,60500,60500,0
|
|
20230807,160300,4015320600,60500,60500,60500,60500,0
|
|
20230807,160200,4015320600,60500,60500,60500,60500,0
|
|
20230807,160100,4015320600,60500,60500,60500,60500,0
|
|
20230807,160000,4015320600,60500,60500,60500,60500,0
|
|
20230807,155900,4015320600,60500,60500,60500,60500,0
|
|
20230807,155800,4015320600,60500,60500,60500,60500,0
|
|
20230807,155700,4015320600,60500,60500,60500,60500,0
|
|
20230807,155600,4015320600,60500,60500,60500,60500,0
|
|
20230807,155500,4015320600,60500,60500,60500,60500,0
|
|
20230807,155400,4015320600,60500,60500,60500,60500,0
|
|
20230807,155300,4015320600,60500,60500,60500,60500,0
|
|
20230807,155200,4015320600,60500,60500,60500,60500,0
|
|
20230807,155100,4015320600,60500,60500,60500,60500,0
|
|
20230807,155000,4015320600,60500,60500,60500,60500,0
|
|
20230807,154900,4015320600,60500,60500,60500,60500,0
|
|
20230807,154800,4015320600,60500,60500,60500,60500,0
|
|
20230807,154700,4015320600,60500,60500,60500,60500,0
|
|
20230807,154600,4015320600,60500,60500,60500,60500,0
|
|
20230807,154500,4015320600,60500,60500,60500,60500,0
|
|
20230807,154400,4015320600,60500,60500,60500,60500,0
|
|
20230807,154300,4015320600,60500,60500,60500,60500,0
|
|
20230807,154200,4015320600,60500,60500,60500,60500,0
|
|
20230807,154100,4015320600,60500,60500,60500,60500,0
|
|
20230807,154000,4015320600,60500,60500,60500,60500,3476
|
|
20230807,153900,4015320600,60500,60500,60500,60500,0
|
|
20230807,153800,4015320600,60500,60500,60500,60500,0
|
|
20230807,153700,4015320600,60500,60500,60500,60500,0
|
|
20230807,153600,4015320600,60500,60500,60500,60500,0
|
|
20230807,153500,4015320600,60500,60500,60500,60500,0
|
|
20230807,153400,4015320600,60500,60500,60500,60500,0
|
|
20230807,153300,4015320600,60500,60500,60500,60500,0
|
|
20230807,153200,4015320600,60500,60500,60500,60500,0
|
|
20230807,153100,4015320600,60500,60500,60500,60500,0
|
|
20230807,153000,4015320600,60500,60500,60500,60500,3476
|
|
20230807,152900,3805022600,60800,60800,60800,60800,0
|
|
20230807,152800,3805022600,60800,60800,60800,60800,0
|
|
20230807,152700,3805022600,60800,60800,60800,60800,0
|
|
20230807,152600,3805022600,60800,60800,60800,60800,0
|
|
20230807,152500,3805022600,60800,60800,60800,60800,0
|
|
20230807,152400,3805022600,60800,60800,60800,60800,0
|
|
20230807,152300,3805022600,60800,60800,60800,60800,0
|
|
20230807,152200,3805022600,60800,60800,60800,60800,0
|
|
20230807,152100,3805022600,60800,60800,60800,60800,0
|
|
20230807,152000,3805022600,60800,60800,60800,60800,0
|
|
20230807,151900,3805022600,60800,60800,60800,60600,104
|
|
20230807,151800,3798704600,60800,60700,60800,60600,196
|
|
20230807,151700,3786821900,60700,60600,60800,60600,28
|
|
20230807,151600,3785123000,60600,60600,60700,60500,226
|
|
20230807,151500,3771428900,60600,60600,60700,60600,23
|
|
20230807,151400,3770034100,60600,60500,60700,60500,335
|
|
20230807,151300,3749725500,60500,60600,60700,60500,188
|
|
20230807,151200,3738333100,60600,60600,60700,60600,290
|
|
20230807,151100,3720748100,60600,60600,60600,60500,28
|
|
20230807,151000,3719052600,60500,60500,60600,60500,191
|
|
20230807,150900,3707496000,60600,60500,60600,60500,39
|
|
20230807,150800,3705136000,60500,60600,60700,60500,215
|
|
20230807,150700,3692118900,60600,60500,60700,60500,184
|
|
20230807,150600,3680970700,60600,60500,60700,60500,276
|
|
20230807,150500,3664262900,60500,60600,60700,60500,108
|
|
20230807,150400,3657717700,60600,60700,60800,60600,226
|
|
20230807,150300,3644011000,60700,60600,60800,60600,185
|
|
20230807,150200,3632795700,60600,60600,60800,60500,822
|
|
20230807,150100,3582919200,60500,60600,60700,60500,168
|
|
20230807,150000,3572739500,60600,60500,60600,60500,69
|
|
20230807,145900,3568558700,60500,60500,60600,60500,276
|
|
20230807,145800,3551860400,60500,60500,60700,60500,40
|
|
20230807,145700,3549439100,60600,60600,60600,60500,177
|
|
20230807,145600,3538713900,60600,60600,60700,60600,35
|
|
20230807,145500,3536592800,60600,60700,60700,60600,194
|
|
20230807,145400,3524836100,60700,60600,60700,60600,33
|
|
20230807,145300,3522834800,60500,60600,60700,60500,164
|
|
20230807,145200,3512896800,60600,60600,60700,60600,20
|
|
20230807,145100,3511684700,60600,60600,60700,60600,180
|
|
20230807,145000,3500775800,60600,60500,60700,60500,23
|
|
20230807,144900,3499382100,60500,60600,60600,60400,193
|
|
20230807,144800,3487704000,60400,60400,60600,60400,32
|
|
20230807,144700,3485769800,60600,60600,60600,60400,266
|
|
20230807,144600,3469682800,60400,60500,60600,60400,612
|
|
20230807,144500,3432655000,60600,60500,60700,60500,926
|
|
20230807,144400,3376565400,60500,60500,60600,60500,97
|
|
20230807,144300,3370696300,60400,60400,60400,60300,174
|
|
20230807,144200,3360187300,60400,60400,60500,60400,19
|
|
20230807,144100,3359039600,60400,60400,60500,60400,196
|
|
20230807,144000,3347201000,60400,60300,60400,60300,28
|
|
20230807,143900,3345510300,60400,60500,60500,60300,302
|
|
20230807,143800,3327279400,60400,60400,60400,60400,29
|
|
20230807,143700,3325527800,60400,60400,60500,60400,204
|
|
20230807,143600,3313206100,60500,60400,60500,60400,20
|
|
20230807,143500,3311997900,60400,60400,60500,60400,176
|
|
20230807,143400,3301366700,60400,60300,60500,60300,42
|
|
20230807,143300,3298829200,60300,60400,60500,60300,290
|
|
20230807,143200,3281322600,60400,60400,60500,60400,193
|
|
20230807,143100,3269665100,60400,60500,60500,60400,50
|
|
20230807,143000,3266642500,60400,60600,60600,60400,237
|
|
20230807,142900,3252304400,60500,60500,60600,60500,24
|
|
20230807,142800,3250852200,60500,60500,60500,60400,215
|
|
20230807,142700,3237847700,60500,60400,60500,60400,58
|
|
20230807,142600,3234340000,60400,60400,60400,60400,176
|
|
20230807,142500,3223709600,60400,60400,60500,60400,165
|
|
20230807,142400,3213729700,60400,60500,60500,60300,171
|
|
20230807,142300,3203401100,60400,60400,60400,60400,25
|
|
20230807,142200,3201891100,60400,60500,60500,60400,179
|
|
20230807,142100,3191078800,60500,60500,60700,60300,752
|
|
20230807,142000,3145561100,60300,60400,60500,60300,196
|
|
20230807,141900,3133723300,60400,60400,60500,60400,24
|
|
20230807,141800,3132272600,60400,60400,60500,60400,187
|
|
20230807,141700,3120977500,60400,60400,60400,60400,17
|
|
20230807,141600,3119950700,60400,60400,60400,60400,231
|
|
20230807,141500,3105998300,60300,60400,60500,60300,32
|
|
20230807,141400,3104065800,60300,60300,60400,60300,210
|
|
20230807,141300,3091382700,60300,60300,60400,60300,202
|
|
20230807,141200,3079188900,60300,60300,60300,60300,177
|
|
20230807,141100,3068515800,60300,60300,60400,60300,32
|
|
20230807,141000,3066585000,60300,60400,60400,60300,162
|
|
20230807,140900,3056806300,60400,60400,60400,60400,321
|
|
20230807,140800,3037417900,60400,60400,60500,60400,200
|
|
20230807,140700,3025335200,60500,60300,60500,60300,567
|
|
20230807,140600,2991049400,60300,60300,60400,60300,178
|
|
20230807,140500,2980315800,60300,60300,60300,60300,18
|
|
20230807,140400,2979230400,60300,60400,60500,60300,224
|
|
20230807,140300,2965717500,60300,60300,60400,60300,179
|
|
20230807,140200,2954923100,60400,60400,60500,60300,47
|
|
20230807,140100,2952084200,60300,60400,60400,60300,202
|
|
20230807,140000,2939901800,60300,60400,60400,60300,77
|
|
20230807,135900,2935252000,60300,60300,60500,60300,291
|
|
20230807,135800,2917694700,60300,60300,60400,60300,138
|
|
20230807,135700,2909362400,60300,60400,60500,60300,65
|
|
20230807,135600,2905436600,60300,60300,60400,60300,60
|
|
20230807,135500,2901817500,60300,60300,60400,60300,188
|
|
20230807,135400,2890479600,60300,60300,60400,60300,40
|
|
20230807,135300,2888067000,60300,60300,60400,60300,191
|
|
20230807,135200,2876549400,60300,60400,60400,60300,105
|
|
20230807,135100,2870209200,60300,60400,60500,60300,221
|
|
20230807,135000,2856862500,60400,60400,60500,60400,46
|
|
20230807,134900,2854083900,60400,60400,60500,60300,397
|
|
20230807,134800,2830089000,60400,60400,60400,60400,53
|
|
20230807,134700,2826887800,60400,60400,60400,60400,194
|
|
20230807,134600,2815170200,60400,60400,60400,60400,51
|
|
20230807,134500,2812089800,60400,60400,60500,60400,190
|
|
20230807,134400,2800613600,60400,60400,60400,60400,34
|
|
20230807,134300,2798560000,60400,60500,60500,60400,220
|
|
20230807,134200,2785269300,60500,60400,60500,60400,35
|
|
20230807,134100,2783154600,60400,60400,60400,60400,26
|
|
20230807,134000,2781584200,60400,60400,60500,60400,78
|
|
20230807,133900,2776870400,60400,60500,60500,60400,266
|
|
20230807,133800,2760791900,60500,60500,60600,60500,33
|
|
20230807,133700,2758795100,60500,60400,60500,60400,132
|
|
20230807,133600,2750812300,60400,60400,60400,60400,295
|
|
20230807,133500,2732994300,60500,60400,60500,60400,29
|
|
20230807,133400,2731242400,60400,60400,60400,60400,46
|
|
20230807,133300,2728464000,60400,60500,60500,60400,35
|
|
20230807,133200,2726349700,60400,60500,60500,60400,35
|
|
20230807,133100,2724232400,60500,60500,60600,60500,70
|
|
20230807,133000,2719997200,60500,60500,60500,60500,35
|
|
20230807,132900,2717879700,60500,60500,60500,60500,67
|
|
20230807,132800,2713826200,60500,60500,60600,60500,21
|
|
20230807,132700,2712555500,60500,60500,60600,60500,45
|
|
20230807,132600,2709832900,60500,60500,60600,60500,388
|
|
20230807,132500,2686358700,60500,60500,60600,60500,37
|
|
20230807,132400,2684119900,60500,60500,60600,60500,40
|
|
20230807,132300,2681699700,60500,60500,60600,60500,28
|
|
20230807,132200,2680005600,60500,60600,60600,60500,37
|
|
20230807,132100,2677766700,60600,60500,60600,60500,25
|
|
20230807,132000,2676253800,60500,60500,60600,60500,33
|
|
20230807,131900,2674257200,60500,60400,60600,60400,77
|
|
20230807,131800,2669599800,60400,60400,60500,60400,34
|
|
20230807,131700,2667546100,60400,60400,60500,60400,33
|
|
20230807,131600,2665552700,60400,60500,60700,60400,379
|
|
20230807,131500,2642593900,60600,60400,60600,60300,387
|
|
20230807,131400,2619185600,60300,60400,60400,60300,53
|
|
20230807,131300,2615986500,60400,60400,60500,60400,48
|
|
20230807,131200,2613085800,60400,60400,60400,60300,49
|
|
20230807,131100,2610126900,60400,60400,60500,60400,85
|
|
20230807,131000,2604992700,60400,60400,60400,60400,38
|
|
20230807,130900,2602697500,60400,60400,60400,60400,39
|
|
20230807,130800,2600341900,60400,60400,60500,60400,47
|
|
20230807,130700,2597501000,60500,60500,60500,60500,67
|
|
20230807,130600,2593447500,60500,60500,60600,60400,131
|
|
20230807,130500,2585520800,60400,60500,60600,60400,680
|
|
20230807,130400,2544384000,60600,60600,60700,60500,43
|
|
20230807,130300,2541780500,60600,60600,60600,60500,31
|
|
20230807,130200,2539903800,60600,60600,60700,60600,59
|
|
20230807,130100,2536327400,60600,60600,60700,60600,172
|
|
20230807,130000,2525904100,60600,60600,60600,60600,45
|
|
20230807,125900,2523177100,60600,60600,60600,60500,112
|
|
20230807,125800,2516390500,60600,60600,60700,60600,192
|
|
20230807,125700,2504755200,60600,60600,60700,60600,47
|
|
20230807,125600,2501906400,60600,60600,60700,60600,20
|
|
20230807,125500,2500694300,60600,60700,60700,60600,29
|
|
20230807,125400,2498936800,60600,60600,60600,60600,30
|
|
20230807,125300,2497118800,60700,60600,60700,60600,38
|
|
20230807,125200,2494815700,60600,60600,60700,60600,42
|
|
20230807,125100,2492270400,60600,60600,60600,60600,24
|
|
20230807,125000,2490816000,60600,60500,60600,60500,30
|
|
20230807,124900,2488998600,60600,60600,60600,60500,46
|
|
20230807,124800,2486211200,60600,60600,60700,60600,39
|
|
20230807,124700,2483847700,60600,60600,60700,60600,14
|
|
20230807,124600,2482999100,60600,60600,60700,60600,40
|
|
20230807,124500,2480574700,60600,60600,60700,60600,42
|
|
20230807,124400,2478028400,60700,60600,60700,60500,21
|
|
20230807,124300,2476755600,60600,60500,60600,60400,67
|
|
20230807,124200,2472698100,60400,60500,60500,60400,21
|
|
20230807,124100,2471428400,60500,60500,60600,60400,54
|
|
20230807,124000,2468161700,60600,60500,60600,60500,32
|
|
20230807,123900,2466224800,60500,60500,60600,60500,37
|
|
20230807,123800,2463985600,60500,60500,60600,60400,111
|
|
20230807,123700,2457270700,60500,60400,60600,60400,78
|
|
20230807,123600,2452554800,60500,60300,60600,60300,698
|
|
20230807,123500,2410327100,60300,60300,60400,60300,33
|
|
20230807,123400,2408335000,60400,60400,60400,60300,110
|
|
20230807,123300,2401692000,60400,60500,60500,60400,34
|
|
20230807,123200,2399637900,60400,60400,60500,60400,52
|
|
20230807,123100,2396497000,60400,60400,60500,60400,33
|
|
20230807,123000,2394503600,60400,60400,60400,60400,5
|
|
20230807,122900,2394201600,60400,60400,60400,60300,50
|
|
20230807,122800,2391182900,60400,60400,60400,60300,144
|
|
20230807,122700,2382485800,60400,60500,60500,60400,12
|
|
20230807,122600,2381760900,60500,60400,60500,60400,40
|
|
20230807,122500,2379344700,60400,60300,60400,60300,37
|
|
20230807,122400,2377110400,60300,60400,60400,60300,14
|
|
20230807,122300,2376265500,60300,60400,60400,60300,57
|
|
20230807,122200,2372825700,60300,60400,60500,60300,31
|
|
20230807,122100,2370953600,60400,60400,60400,60400,24
|
|
20230807,122000,2369504000,60400,60400,60500,60400,32
|
|
20230807,121900,2367570500,60400,60400,60500,60400,83
|
|
20230807,121800,2362552400,60400,60400,60500,60300,213
|
|
20230807,121700,2349689300,60400,60400,60500,60400,37
|
|
20230807,121600,2347454100,60400,60400,60400,60400,39
|
|
20230807,121500,2345098500,60400,60400,60400,60400,27
|
|
20230807,121400,2343467700,60400,60400,60400,60400,10
|
|
20230807,121300,2342863700,60400,60400,60400,60400,36
|
|
20230807,121200,2340689300,60400,60400,60500,60400,33
|
|
20230807,121100,2338696000,60400,60500,60500,60400,21
|
|
20230807,121000,2337427100,60500,60500,60600,60400,69
|
|
20230807,120900,2333253400,60400,60500,60500,60400,87
|
|
20230807,120800,2327990500,60400,60400,60500,60400,22
|
|
20230807,120700,2326661100,60400,60500,60500,60400,31
|
|
20230807,120600,2324787800,60400,60400,60500,60400,35
|
|
20230807,120500,2322672600,60400,60500,60500,60400,27
|
|
20230807,120400,2321041300,60400,60500,60500,60400,19
|
|
20230807,120300,2319892300,60500,60500,60600,60500,101
|
|
20230807,120200,2313772300,60500,60500,60600,60500,27
|
|
20230807,120100,2312138600,60500,60500,60600,60400,27
|
|
20230807,120000,2310505400,60500,60500,60600,60400,109
|
|
20230807,115900,2303905400,60600,60500,60600,60400,33
|
|
20230807,115800,2301910000,60500,60500,60600,60400,25
|
|
20230807,115700,2300397500,60500,60500,60500,60500,40
|
|
20230807,115600,2297977500,60500,60400,60500,60400,170
|
|
20230807,115500,2287694700,60400,60400,60500,60400,32
|
|
20230807,115400,2285761600,60500,60400,60500,60400,30
|
|
20230807,115300,2283949000,60500,60400,60500,60400,28
|
|
20230807,115200,2282257500,60400,60400,60600,60400,48
|
|
20230807,115100,2279355300,60400,60300,60500,60300,14
|
|
20230807,115000,2278509900,60300,60400,60500,60300,117
|
|
20230807,114900,2271444400,60400,60400,60500,60300,180
|
|
20230807,114800,2260557200,60500,60400,60500,60300,199
|
|
20230807,114700,2248537400,60400,60400,60500,60400,38
|
|
20230807,114600,2246241800,60400,60500,60500,60400,34
|
|
20230807,114500,2244186700,60400,60400,60500,60400,32
|
|
20230807,114400,2242253700,60400,60400,60500,60400,29
|
|
20230807,114300,2240501900,60400,60400,60400,60400,24
|
|
20230807,114200,2239052300,60500,60400,60500,60400,26
|
|
20230807,114100,2237481500,60400,60400,60500,60400,38
|
|
20230807,114000,2235186100,60500,60500,60500,60400,182
|
|
20230807,113900,2224175200,60500,60500,60600,60500,16
|
|
20230807,113800,2223206900,60500,60600,60600,60500,38
|
|
20230807,113700,2220906700,60500,60500,60600,60500,82
|
|
20230807,113600,2215945500,60500,60500,60500,60500,16
|
|
20230807,113500,2214977500,60500,60500,60600,60500,40
|
|
20230807,113400,2212556900,60500,60500,60600,60500,26
|
|
20230807,113300,2210983600,60600,60500,60700,60500,31
|
|
20230807,113200,2209106700,60700,60600,60700,60600,42
|
|
20230807,113100,2206560900,60600,60600,60700,60600,18
|
|
20230807,113000,2205470000,60600,60600,60600,60500,63
|
|
20230807,112900,2201655200,60500,60500,60600,60500,31
|
|
20230807,112800,2199779400,60500,60500,60600,60500,36
|
|
20230807,112700,2197601100,60500,60600,60600,60500,29
|
|
20230807,112600,2195846200,60600,60500,60600,60500,508
|
|
20230807,112500,2165063000,60500,60500,60600,60500,30
|
|
20230807,112400,2163247700,60500,60500,60600,60500,101
|
|
20230807,112300,2157129600,60500,60600,60700,60500,44
|
|
20230807,112200,2154463400,60500,60500,60500,60500,26
|
|
20230807,112100,2152890400,60500,60500,60700,60500,69
|
|
20230807,112000,2148710400,60500,60600,60600,60500,30
|
|
20230807,111900,2146895000,60500,60500,60500,60500,13
|
|
20230807,111800,2146108500,60500,60500,60600,60500,38
|
|
20230807,111700,2143809000,60500,60500,60600,60500,22
|
|
20230807,111600,2142477900,60500,60600,60700,60500,441
|
|
20230807,111500,2115792000,60600,60500,60600,60500,45
|
|
20230807,111400,2113065900,60600,60500,60600,60500,25
|
|
20230807,111300,2111553200,60600,60500,60600,60500,36
|
|
20230807,111200,2109373600,60500,60600,60600,60500,110
|
|
20230807,111100,2102718300,60500,60500,60700,60500,36
|
|
20230807,111000,2100538400,60600,60500,60700,60500,52
|
|
20230807,110900,2097388400,60600,60500,60600,60500,34
|
|
20230807,110800,2095329300,60500,60500,60600,60500,156
|
|
20230807,110700,2085880500,60600,60600,60600,60500,20
|
|
20230807,110600,2084669300,60500,60600,60700,60500,75
|
|
20230807,110500,2080125900,60600,60600,60700,60600,42
|
|
20230807,110400,2077580600,60500,60600,60700,60500,136
|
|
20230807,110300,2069330800,60600,60500,60600,60400,195
|
|
20230807,110200,2057525900,60500,60600,60600,60500,24
|
|
20230807,110100,2056073400,60500,60600,60600,60300,169
|
|
20230807,110000,2045849500,60500,60300,60500,60300,128
|
|
20230807,105900,2038116500,60300,60300,60500,60300,45
|
|
20230807,105800,2035402200,60300,60400,60400,60200,170
|
|
20230807,105700,2025148800,60400,60300,60500,60300,78
|
|
20230807,105600,2020439400,60300,60400,60400,60200,143
|
|
20230807,105500,2011809000,60500,60400,60500,60300,241
|
|
20230807,105400,1997268300,60400,60200,60400,60200,99
|
|
20230807,105300,1991295100,60200,60200,60400,60200,60
|
|
20230807,105200,1987678600,60200,60200,60400,60200,74
|
|
20230807,105100,1983222700,60300,60300,60400,60200,136
|
|
20230807,105000,1975023400,60300,60300,60400,60300,81
|
|
20230807,104900,1970138900,60300,60300,60400,60200,125
|
|
20230807,104800,1962602900,60300,60200,60300,60200,112
|
|
20230807,104700,1955858000,60200,60300,60400,60200,155
|
|
20230807,104600,1946523100,60200,60200,60300,60200,249
|
|
20230807,104500,1931528200,60200,60300,60400,60200,156
|
|
20230807,104400,1922123400,60300,60300,60300,60300,43
|
|
20230807,104300,1919530500,60300,60400,60400,60300,431
|
|
20230807,104200,1893523800,60400,60400,60500,60400,30
|
|
20230807,104100,1891711600,60400,60400,60500,60400,20
|
|
20230807,104000,1890503400,60400,60400,60500,60400,18
|
|
20230807,103900,1889415900,60400,60400,60500,60400,24
|
|
20230807,103800,1887966100,60400,60300,60500,60300,148
|
|
20230807,103700,1879027800,60300,60300,60400,60300,16
|
|
20230807,103600,1878062900,60400,60300,60400,60300,50
|
|
20230807,103500,1875044400,60400,60400,60400,60300,47
|
|
20230807,103400,1872208000,60300,60400,60500,60300,120
|
|
20230807,103300,1864960000,60400,60400,60500,60400,24
|
|
20230807,103200,1863510100,60400,60400,60500,60300,151
|
|
20230807,103100,1854391600,60300,60300,60400,60300,18
|
|
20230807,103000,1853306000,60300,60300,60400,60300,38
|
|
20230807,102900,1851014500,60400,60400,60400,60300,44
|
|
20230807,102800,1848360400,60400,60400,60400,60300,32
|
|
20230807,102700,1846429500,60300,60400,60400,60300,53
|
|
20230807,102600,1843231000,60400,60400,60500,60400,133
|
|
20230807,102500,1835197500,60400,60400,60500,60400,16
|
|
20230807,102400,1834230600,60400,60400,60500,60400,23
|
|
20230807,102300,1832841100,60400,60500,60500,60400,122
|
|
20230807,102200,1825469300,60500,60400,60500,60400,641
|
|
20230807,102100,1786715000,60300,60300,60400,60300,20
|
|
20230807,102000,1785508700,60400,60300,60400,60300,24
|
|
20230807,101900,1784061400,60300,60300,60400,60300,55
|
|
20230807,101800,1780743700,60400,60300,60400,60200,128
|
|
20230807,101700,1773027100,60300,60300,60300,60200,89
|
|
20230807,101600,1767662400,60300,60200,60300,60200,45
|
|
20230807,101500,1764952500,60300,60300,60300,60200,31
|
|
20230807,101400,1763085900,60200,60400,60400,60200,97
|
|
20230807,101300,1757238200,60200,60200,60300,60200,141
|
|
20230807,101200,1748739000,60200,60200,60300,60200,42
|
|
20230807,101100,1746210200,60200,60200,60400,60200,380
|
|
20230807,101000,1723298100,60200,60100,60300,60100,114
|
|
20230807,100900,1716437000,60100,60200,60200,60100,147
|
|
20230807,100800,1707588900,60100,60100,60200,60100,22
|
|
20230807,100700,1706265800,60100,60100,60200,60100,29
|
|
20230807,100600,1704522600,60100,60100,60100,60100,30
|
|
20230807,100500,1702719600,60100,60000,60200,60000,25
|
|
20230807,100400,1701217100,60100,60000,60100,60000,285
|
|
20230807,100300,1684089900,60000,60000,60100,60000,55
|
|
20230807,100200,1680789600,60100,60100,60200,60100,185
|
|
20230807,100100,1669670900,60100,60100,60200,60100,82
|
|
20230807,100000,1664742500,60000,60100,60100,60000,294
|
|
20230807,095900,1647077100,60000,60000,60100,60000,40
|
|
20230807,095800,1644677000,60000,60000,60100,60000,104
|
|
20230807,095700,1638428300,60100,60100,60100,60000,210
|
|
20230807,095600,1625808000,60100,60100,60200,60100,31
|
|
20230807,095500,1623944600,60100,60200,60200,60100,123
|
|
20230807,095400,1616551700,60200,60200,60200,60100,6
|
|
20230807,095300,1616190700,60100,60100,60200,60100,37
|
|
20230807,095200,1613966600,60100,60100,60200,60100,19
|
|
20230807,095100,1612824200,60200,60200,60300,60100,235
|
|
20230807,095000,1598693900,60200,60100,60200,60100,11
|
|
20230807,094900,1598032500,60200,60100,60200,60100,17
|
|
20230807,094800,1597010400,60100,60200,60200,60100,56
|
|
20230807,094700,1593640200,60200,60100,60200,60100,67
|
|
20230807,094600,1589610400,60100,60200,60200,60100,106
|
|
20230807,094500,1583235400,60100,60200,60200,60100,27
|
|
20230807,094400,1581610900,60200,60300,60300,60200,17
|
|
20230807,094300,1580586000,60400,59900,60400,59900,1618
|
|
20230807,094200,1483521000,60000,59900,60000,59900,962
|
|
20230807,094100,1425826100,60000,60100,60100,59900,255
|
|
20230807,094000,1410527300,60100,60000,60100,59800,1438
|
|
20230807,093900,1324303800,60000,60200,60200,60000,5301
|
|
20230807,093800,1005966600,60200,60400,60400,60100,4074
|
|
20230807,093700,760434900,60400,60400,60400,60300,1687
|
|
20230807,093600,658602700,60500,60500,60500,60400,6
|
|
20230807,093500,658239900,60500,60500,60500,60400,44
|
|
20230807,093400,655578800,60400,60400,60500,60400,111
|
|
20230807,093300,648863600,60400,60400,60500,60400,109
|
|
20230807,093200,642279900,60500,60400,60500,60400,20
|
|
20230807,093100,641070900,60600,60500,60600,60400,208
|
|
20230807,093000,628496800,60400,60500,60600,60400,130
|
|
20230807,092900,620643300,60500,60600,60600,60500,7
|
|
20230807,092800,620219600,60500,60500,60500,60500,8
|
|
20230807,092700,619735600,60500,60500,60500,60500,225
|
|
20230807,092600,606123100,60500,60600,60600,60500,83
|
|
20230807,092500,601097100,60500,60500,60600,60500,15
|
|
20230807,092400,600189200,60500,60600,60600,60500,37
|
|
20230807,092300,597947500,60600,60700,60700,60500,270
|
|
20230807,092200,581587900,60500,60500,60700,60400,1229
|
|
20230807,092100,507213600,60500,60400,60500,60400,77
|
|
20230807,092000,502558100,60500,60500,60500,60400,110
|
|
20230807,091900,495909400,60400,60400,60500,60400,122
|
|
20230807,091800,488531100,60400,60300,60500,60300,210
|
|
20230807,091700,475864300,60300,60400,60400,60300,244
|
|
20230807,091600,461135600,60400,60500,60500,60400,56
|
|
20230807,091500,457752400,60400,60400,60500,60400,241
|
|
20230807,091400,443184100,60400,60500,60500,60300,443
|
|
20230807,091300,416418500,60400,60500,60500,60400,46
|
|
20230807,091200,413638700,60400,60500,60800,60400,347
|
|
20230807,091100,392648700,60500,60600,60600,60400,485
|
|
20230807,091000,363301700,60600,60700,60700,60500,215
|
|
20230807,090900,350287500,60700,60600,60700,60600,76
|
|
20230807,090800,345675400,60600,60600,60600,60500,124
|
|
20230807,090700,338161100,60600,60600,60600,60500,1218
|
|
20230807,090600,264372500,60600,60800,60800,60600,457
|
|
20230807,090500,236641700,60700,61200,61200,60700,649
|
|
20230807,090400,197205800,60900,60900,61200,60900,36
|
|
20230807,090300,195005600,60900,60800,60900,60700,269
|
|
20230807,090200,178652600,60700,60700,60700,60700,13
|
|
20230807,090100,177863500,60800,60900,60900,60700,284
|
|
20230807,090000,160602600,60900,60600,61400,60600,2643
|