603 lines
32 KiB
CSV
603 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,190000,2859496350,20350,20350,20350,20350,2662
|
|
20230814,185900,2859496350,20350,20350,20350,20350,0
|
|
20230814,185800,2859496350,20350,20350,20350,20350,0
|
|
20230814,185700,2859496350,20350,20350,20350,20350,0
|
|
20230814,185600,2859496350,20350,20350,20350,20350,0
|
|
20230814,185500,2859496350,20350,20350,20350,20350,0
|
|
20230814,185400,2859496350,20350,20350,20350,20350,0
|
|
20230814,185300,2859496350,20350,20350,20350,20350,0
|
|
20230814,185200,2859496350,20350,20350,20350,20350,0
|
|
20230814,185100,2859496350,20350,20350,20350,20350,0
|
|
20230814,185000,2859496350,20350,20350,20350,20350,0
|
|
20230814,184900,2859496350,20350,20350,20350,20350,0
|
|
20230814,184800,2859496350,20350,20350,20350,20350,0
|
|
20230814,184700,2859496350,20350,20350,20350,20350,0
|
|
20230814,184600,2859496350,20350,20350,20350,20350,0
|
|
20230814,184500,2859496350,20350,20350,20350,20350,0
|
|
20230814,184400,2859496350,20350,20350,20350,20350,0
|
|
20230814,184300,2859496350,20350,20350,20350,20350,0
|
|
20230814,184200,2859496350,20350,20350,20350,20350,0
|
|
20230814,184100,2859496350,20350,20350,20350,20350,0
|
|
20230814,184000,2859496350,20350,20350,20350,20350,0
|
|
20230814,183900,2859496350,20350,20350,20350,20350,0
|
|
20230814,183800,2859496350,20350,20350,20350,20350,0
|
|
20230814,183700,2859496350,20350,20350,20350,20350,0
|
|
20230814,183600,2859496350,20350,20350,20350,20350,0
|
|
20230814,183500,2859496350,20350,20350,20350,20350,0
|
|
20230814,183400,2859496350,20350,20350,20350,20350,0
|
|
20230814,183300,2859496350,20350,20350,20350,20350,0
|
|
20230814,183200,2859496350,20350,20350,20350,20350,0
|
|
20230814,183100,2859496350,20350,20350,20350,20350,0
|
|
20230814,183000,2859496350,20350,20350,20350,20350,2662
|
|
20230814,182900,2859496350,20350,20350,20350,20350,0
|
|
20230814,182800,2859496350,20350,20350,20350,20350,0
|
|
20230814,182700,2859496350,20350,20350,20350,20350,0
|
|
20230814,182600,2859496350,20350,20350,20350,20350,0
|
|
20230814,182500,2859496350,20350,20350,20350,20350,0
|
|
20230814,182400,2859496350,20350,20350,20350,20350,0
|
|
20230814,182300,2859496350,20350,20350,20350,20350,0
|
|
20230814,182200,2859496350,20350,20350,20350,20350,0
|
|
20230814,182100,2859496350,20350,20350,20350,20350,0
|
|
20230814,182000,2859496350,20350,20350,20350,20350,0
|
|
20230814,181900,2859496350,20350,20350,20350,20350,0
|
|
20230814,181800,2859496350,20350,20350,20350,20350,0
|
|
20230814,181700,2859496350,20350,20350,20350,20350,0
|
|
20230814,181600,2859496350,20350,20350,20350,20350,0
|
|
20230814,181500,2859496350,20350,20350,20350,20350,0
|
|
20230814,181400,2859496350,20350,20350,20350,20350,0
|
|
20230814,181300,2859496350,20350,20350,20350,20350,0
|
|
20230814,181200,2859496350,20350,20350,20350,20350,0
|
|
20230814,181100,2859496350,20350,20350,20350,20350,0
|
|
20230814,181000,2859496350,20350,20350,20350,20350,0
|
|
20230814,180900,2859496350,20350,20350,20350,20350,0
|
|
20230814,180800,2859496350,20350,20350,20350,20350,0
|
|
20230814,180700,2859496350,20350,20350,20350,20350,0
|
|
20230814,180600,2859496350,20350,20350,20350,20350,0
|
|
20230814,180500,2859496350,20350,20350,20350,20350,0
|
|
20230814,180400,2859496350,20350,20350,20350,20350,0
|
|
20230814,180300,2859496350,20350,20350,20350,20350,0
|
|
20230814,180200,2859496350,20350,20350,20350,20350,0
|
|
20230814,180100,2859496350,20350,20350,20350,20350,0
|
|
20230814,180000,2859496350,20350,20350,20350,20350,2662
|
|
20230814,175900,2859496350,20350,20350,20350,20350,0
|
|
20230814,175800,2859496350,20350,20350,20350,20350,0
|
|
20230814,175700,2859496350,20350,20350,20350,20350,0
|
|
20230814,175600,2859496350,20350,20350,20350,20350,0
|
|
20230814,175500,2859496350,20350,20350,20350,20350,0
|
|
20230814,175400,2859496350,20350,20350,20350,20350,0
|
|
20230814,175300,2859496350,20350,20350,20350,20350,0
|
|
20230814,175200,2859496350,20350,20350,20350,20350,0
|
|
20230814,175100,2859496350,20350,20350,20350,20350,0
|
|
20230814,175000,2859496350,20350,20350,20350,20350,0
|
|
20230814,174900,2859496350,20350,20350,20350,20350,0
|
|
20230814,174800,2859496350,20350,20350,20350,20350,0
|
|
20230814,174700,2859496350,20350,20350,20350,20350,0
|
|
20230814,174600,2859496350,20350,20350,20350,20350,0
|
|
20230814,174500,2859496350,20350,20350,20350,20350,0
|
|
20230814,174400,2859496350,20350,20350,20350,20350,0
|
|
20230814,174300,2859496350,20350,20350,20350,20350,0
|
|
20230814,174200,2859496350,20350,20350,20350,20350,0
|
|
20230814,174100,2859496350,20350,20350,20350,20350,0
|
|
20230814,174000,2859496350,20350,20350,20350,20350,0
|
|
20230814,173900,2859496350,20350,20350,20350,20350,0
|
|
20230814,173800,2859496350,20350,20350,20350,20350,0
|
|
20230814,173700,2859496350,20350,20350,20350,20350,0
|
|
20230814,173600,2859496350,20350,20350,20350,20350,0
|
|
20230814,173500,2859496350,20350,20350,20350,20350,0
|
|
20230814,173400,2859496350,20350,20350,20350,20350,0
|
|
20230814,173300,2859496350,20350,20350,20350,20350,0
|
|
20230814,173200,2859496350,20350,20350,20350,20350,0
|
|
20230814,173100,2859496350,20350,20350,20350,20350,0
|
|
20230814,173000,2859496350,20350,20350,20350,20350,2662
|
|
20230814,172900,2859496350,20350,20350,20350,20350,0
|
|
20230814,172800,2859496350,20350,20350,20350,20350,0
|
|
20230814,172700,2859496350,20350,20350,20350,20350,0
|
|
20230814,172600,2859496350,20350,20350,20350,20350,0
|
|
20230814,172500,2859496350,20350,20350,20350,20350,0
|
|
20230814,172400,2859496350,20350,20350,20350,20350,0
|
|
20230814,172300,2859496350,20350,20350,20350,20350,0
|
|
20230814,172200,2859496350,20350,20350,20350,20350,0
|
|
20230814,172100,2859496350,20350,20350,20350,20350,0
|
|
20230814,172000,2859496350,20350,20350,20350,20350,0
|
|
20230814,171900,2859496350,20350,20350,20350,20350,0
|
|
20230814,171800,2859496350,20350,20350,20350,20350,0
|
|
20230814,171700,2859496350,20350,20350,20350,20350,0
|
|
20230814,171600,2859496350,20350,20350,20350,20350,0
|
|
20230814,171500,2859496350,20350,20350,20350,20350,0
|
|
20230814,171400,2859496350,20350,20350,20350,20350,0
|
|
20230814,171300,2859496350,20350,20350,20350,20350,0
|
|
20230814,171200,2859496350,20350,20350,20350,20350,0
|
|
20230814,171100,2859496350,20350,20350,20350,20350,0
|
|
20230814,171000,2859496350,20350,20350,20350,20350,0
|
|
20230814,170900,2859496350,20350,20350,20350,20350,0
|
|
20230814,170800,2859496350,20350,20350,20350,20350,0
|
|
20230814,170700,2859496350,20350,20350,20350,20350,0
|
|
20230814,170600,2859496350,20350,20350,20350,20350,0
|
|
20230814,170500,2859496350,20350,20350,20350,20350,0
|
|
20230814,170400,2859496350,20350,20350,20350,20350,0
|
|
20230814,170300,2859496350,20350,20350,20350,20350,0
|
|
20230814,170200,2859496350,20350,20350,20350,20350,0
|
|
20230814,170100,2859496350,20350,20350,20350,20350,0
|
|
20230814,170000,2859496350,20350,20350,20350,20350,2662
|
|
20230814,165900,2859496350,20350,20350,20350,20350,0
|
|
20230814,165800,2859496350,20350,20350,20350,20350,0
|
|
20230814,165700,2859496350,20350,20350,20350,20350,0
|
|
20230814,165600,2859496350,20350,20350,20350,20350,0
|
|
20230814,165500,2859496350,20350,20350,20350,20350,0
|
|
20230814,165400,2859496350,20350,20350,20350,20350,0
|
|
20230814,165300,2859496350,20350,20350,20350,20350,0
|
|
20230814,165200,2859496350,20350,20350,20350,20350,0
|
|
20230814,165100,2859496350,20350,20350,20350,20350,0
|
|
20230814,165000,2859496350,20350,20350,20350,20350,0
|
|
20230814,164900,2859496350,20350,20350,20350,20350,0
|
|
20230814,164800,2859496350,20350,20350,20350,20350,0
|
|
20230814,164700,2859496350,20350,20350,20350,20350,0
|
|
20230814,164600,2859496350,20350,20350,20350,20350,0
|
|
20230814,164500,2859496350,20350,20350,20350,20350,0
|
|
20230814,164400,2859496350,20350,20350,20350,20350,0
|
|
20230814,164300,2859496350,20350,20350,20350,20350,0
|
|
20230814,164200,2859496350,20350,20350,20350,20350,0
|
|
20230814,164100,2859496350,20350,20350,20350,20350,0
|
|
20230814,164000,2859496350,20350,20350,20350,20350,0
|
|
20230814,163900,2859496350,20350,20350,20350,20350,0
|
|
20230814,163800,2859496350,20350,20350,20350,20350,0
|
|
20230814,163700,2859496350,20350,20350,20350,20350,0
|
|
20230814,163600,2859496350,20350,20350,20350,20350,0
|
|
20230814,163500,2859496350,20350,20350,20350,20350,0
|
|
20230814,163400,2859496350,20350,20350,20350,20350,0
|
|
20230814,163300,2859496350,20350,20350,20350,20350,0
|
|
20230814,163200,2859496350,20350,20350,20350,20350,0
|
|
20230814,163100,2859496350,20350,20350,20350,20350,0
|
|
20230814,163000,2859496350,20350,20350,20350,20350,2662
|
|
20230814,162900,2859496350,20350,20350,20350,20350,0
|
|
20230814,162800,2859496350,20350,20350,20350,20350,0
|
|
20230814,162700,2859496350,20350,20350,20350,20350,0
|
|
20230814,162600,2859496350,20350,20350,20350,20350,0
|
|
20230814,162500,2859496350,20350,20350,20350,20350,0
|
|
20230814,162400,2859496350,20350,20350,20350,20350,0
|
|
20230814,162300,2859496350,20350,20350,20350,20350,0
|
|
20230814,162200,2859496350,20350,20350,20350,20350,0
|
|
20230814,162100,2859496350,20350,20350,20350,20350,0
|
|
20230814,162000,2859496350,20350,20350,20350,20350,0
|
|
20230814,161900,2859496350,20350,20350,20350,20350,0
|
|
20230814,161800,2859496350,20350,20350,20350,20350,0
|
|
20230814,161700,2859496350,20350,20350,20350,20350,0
|
|
20230814,161600,2859496350,20350,20350,20350,20350,0
|
|
20230814,161500,2859496350,20350,20350,20350,20350,0
|
|
20230814,161400,2859496350,20350,20350,20350,20350,0
|
|
20230814,161300,2859496350,20350,20350,20350,20350,0
|
|
20230814,161200,2859496350,20350,20350,20350,20350,0
|
|
20230814,161100,2859496350,20350,20350,20350,20350,0
|
|
20230814,161000,2859496350,20350,20350,20350,20350,0
|
|
20230814,160900,2859496350,20350,20350,20350,20350,0
|
|
20230814,160800,2859496350,20350,20350,20350,20350,0
|
|
20230814,160700,2859496350,20350,20350,20350,20350,0
|
|
20230814,160600,2859496350,20350,20350,20350,20350,0
|
|
20230814,160500,2859496350,20350,20350,20350,20350,0
|
|
20230814,160400,2859496350,20350,20350,20350,20350,0
|
|
20230814,160300,2859496350,20350,20350,20350,20350,0
|
|
20230814,160200,2859496350,20350,20350,20350,20350,0
|
|
20230814,160100,2859496350,20350,20350,20350,20350,0
|
|
20230814,160000,2859496350,20350,20350,20350,20350,2662
|
|
20230814,155900,2859496350,20350,20350,20350,20350,0
|
|
20230814,155800,2859496350,20350,20350,20350,20350,0
|
|
20230814,155700,2859496350,20350,20350,20350,20350,0
|
|
20230814,155600,2859496350,20350,20350,20350,20350,0
|
|
20230814,155500,2859496350,20350,20350,20350,20350,0
|
|
20230814,155400,2859496350,20350,20350,20350,20350,0
|
|
20230814,155300,2859496350,20350,20350,20350,20350,0
|
|
20230814,155200,2859496350,20350,20350,20350,20350,0
|
|
20230814,155100,2859496350,20350,20350,20350,20350,0
|
|
20230814,155000,2859496350,20350,20350,20350,20350,0
|
|
20230814,154900,2859496350,20350,20350,20350,20350,0
|
|
20230814,154800,2859496350,20350,20350,20350,20350,0
|
|
20230814,154700,2859496350,20350,20350,20350,20350,0
|
|
20230814,154600,2859496350,20350,20350,20350,20350,0
|
|
20230814,154500,2859496350,20350,20350,20350,20350,0
|
|
20230814,154400,2859496350,20350,20350,20350,20350,0
|
|
20230814,154300,2859496350,20350,20350,20350,20350,0
|
|
20230814,154200,2859496350,20350,20350,20350,20350,0
|
|
20230814,154100,2859496350,20350,20350,20350,20350,0
|
|
20230814,154000,2859496350,20350,20350,20350,20350,0
|
|
20230814,153900,2859496350,20350,20350,20350,20350,0
|
|
20230814,153800,2859496350,20350,20350,20350,20350,0
|
|
20230814,153700,2859496350,20350,20350,20350,20350,0
|
|
20230814,153600,2859496350,20350,20350,20350,20350,0
|
|
20230814,153500,2859496350,20350,20350,20350,20350,0
|
|
20230814,153400,2859496350,20350,20350,20350,20350,0
|
|
20230814,153300,2859496350,20350,20350,20350,20350,0
|
|
20230814,153200,2859496350,20350,20350,20350,20350,0
|
|
20230814,153100,2859496350,20350,20350,20350,20350,0
|
|
20230814,153000,2859496350,20350,20350,20350,20350,5324
|
|
20230814,152900,2805324650,20300,20300,20300,20300,0
|
|
20230814,152800,2805324650,20300,20300,20300,20300,0
|
|
20230814,152700,2805324650,20300,20300,20300,20300,0
|
|
20230814,152600,2805324650,20300,20300,20300,20300,0
|
|
20230814,152500,2805324650,20300,20300,20300,20300,0
|
|
20230814,152400,2805324650,20300,20300,20300,20300,0
|
|
20230814,152300,2805324650,20300,20300,20300,20300,0
|
|
20230814,152200,2805324650,20300,20300,20300,20300,0
|
|
20230814,152100,2805324650,20300,20300,20300,20300,0
|
|
20230814,152000,2805324650,20300,20300,20300,20300,0
|
|
20230814,151900,2805324650,20300,20300,20350,20300,166
|
|
20230814,151800,2801951200,20350,20350,20400,20300,150
|
|
20230814,151700,2798897500,20350,20350,20400,20300,343
|
|
20230814,151600,2791912600,20350,20350,20350,20300,132
|
|
20230814,151500,2789226550,20350,20300,20350,20300,144
|
|
20230814,151400,2786296400,20350,20300,20350,20300,28
|
|
20230814,151300,2785726650,20350,20350,20350,20300,211
|
|
20230814,151200,2781433150,20300,20350,20400,20300,461
|
|
20230814,151100,2772046750,20350,20350,20400,20350,180
|
|
20230814,151000,2768383700,20400,20400,20400,20350,144
|
|
20230814,150900,2765446500,20400,20250,20400,20250,448
|
|
20230814,150800,2756333750,20250,20250,20300,20250,133
|
|
20230814,150700,2753634150,20300,20300,20300,20250,251
|
|
20230814,150600,2748541100,20300,20400,20400,20300,556
|
|
20230814,150500,2737214050,20350,20300,20350,20300,1137
|
|
20230814,150400,2714090400,20300,20300,20350,20300,222
|
|
20230814,150300,2709574100,20300,20300,20350,20300,152
|
|
20230814,150200,2706482900,20350,20350,20350,20300,427
|
|
20230814,150100,2697793600,20300,20400,20400,20300,147
|
|
20230814,150000,2694801150,20400,20400,20400,20350,238
|
|
20230814,145900,2689948250,20350,20350,20400,20350,332
|
|
20230814,145800,2683179900,20300,20400,20400,20300,263
|
|
20230814,145700,2677828100,20350,20300,20400,20300,146
|
|
20230814,145600,2674855300,20300,20350,20350,20300,320
|
|
20230814,145500,2668343500,20350,20300,20350,20300,275
|
|
20230814,145400,2662747650,20300,20350,20350,20300,215
|
|
20230814,145300,2658375050,20300,20300,20350,20300,798
|
|
20230814,145200,2642162800,20300,20350,20350,20300,208
|
|
20230814,145100,2637930350,20350,20350,20350,20300,252
|
|
20230814,145000,2632802250,20300,20300,20350,20300,120
|
|
20230814,144900,2630360550,20350,20350,20400,20350,301
|
|
20230814,144800,2624233250,20400,20400,20400,20350,327
|
|
20230814,144700,2617565700,20400,20350,20400,20350,182
|
|
20230814,144600,2613853200,20350,20350,20350,20300,287
|
|
20230814,144500,2608012850,20400,20350,20400,20350,356
|
|
20230814,144400,2600755050,20400,20300,20400,20300,547
|
|
20230814,144300,2589623050,20350,20350,20350,20300,275
|
|
20230814,144200,2584027000,20300,20300,20350,20300,153
|
|
20230814,144100,2580914200,20350,20300,20350,20300,313
|
|
20230814,144000,2574545600,20350,20300,20350,20300,432
|
|
20230814,143900,2565762400,20300,20300,20350,20300,188
|
|
20230814,143800,2561936800,20350,20300,20350,20300,150
|
|
20230814,143700,2558885700,20350,20350,20350,20300,446
|
|
20230814,143600,2549811750,20350,20300,20350,20300,170
|
|
20230814,143500,2546352800,20350,20300,20350,20300,232
|
|
20230814,143400,2541634050,20300,20300,20350,20250,541
|
|
20230814,143300,2530650000,20300,20300,20300,20250,241
|
|
20230814,143200,2525757950,20350,20350,20350,20250,116
|
|
20230814,143100,2523397450,20250,20250,20300,20250,237
|
|
20230814,143000,2518586600,20250,20300,20300,20250,242
|
|
20230814,142900,2513674400,20300,20300,20300,20250,158
|
|
20230814,142800,2510467100,20300,20300,20350,20250,122
|
|
20230814,142700,2507990100,20350,20300,20350,20250,316
|
|
20230814,142600,2501573200,20300,20250,20300,20250,115
|
|
20230814,142500,2499238900,20300,20300,20300,20250,124
|
|
20230814,142400,2496722000,20300,20300,20300,20250,243
|
|
20230814,142300,2491789300,20300,20200,20300,20200,209
|
|
20230814,142200,2487552350,20200,20250,20250,20200,177
|
|
20230814,142100,2483968450,20250,20250,20250,20200,290
|
|
20230814,142000,2478096000,20300,20250,20300,20200,197
|
|
20230814,141900,2474101000,20250,20250,20250,20200,699
|
|
20230814,141800,2459946500,20250,20200,20250,20200,938
|
|
20230814,141700,2440952200,20250,20250,20250,20200,233
|
|
20230814,141600,2436238400,20200,20250,20250,20200,269
|
|
20230814,141500,2430791500,20200,20200,20250,20150,516
|
|
20230814,141400,2420366350,20150,20150,20200,20150,276
|
|
20230814,141300,2414793150,20200,20200,20200,20150,173
|
|
20230814,141200,2411298800,20200,20150,20200,20150,288
|
|
20230814,141100,2405481450,20200,20150,20200,20150,228
|
|
20230814,141000,2400876150,20150,20150,20200,20150,180
|
|
20230814,140900,2397240400,20200,20200,20200,20150,278
|
|
20230814,140800,2391625000,20200,20200,20200,20150,308
|
|
20230814,140700,2385405150,20150,20150,20200,20150,163
|
|
20230814,140600,2382112850,20150,20200,20200,20150,493
|
|
20230814,140500,2372171850,20200,20200,20200,20150,300
|
|
20230814,140400,2366114650,20150,20150,20200,20150,74
|
|
20230814,140300,2364620150,20150,20250,20250,20150,89
|
|
20230814,140200,2362820100,20200,20250,20250,20200,892
|
|
20230814,140100,2344793600,20250,20200,20250,20200,112
|
|
20230814,140000,2342525850,20250,20200,20250,20200,99
|
|
20230814,135900,2340521350,20250,20200,20250,20200,130
|
|
20230814,135800,2337889150,20250,20250,20250,20200,197
|
|
20230814,135700,2333900150,20250,20250,20250,20200,112
|
|
20230814,135600,2331632350,20250,20200,20250,20200,146
|
|
20230814,135500,2328676050,20250,20200,20250,20200,140
|
|
20230814,135400,2325842450,20200,20250,20250,20200,165
|
|
20230814,135300,2322501500,20250,20200,20250,20200,148
|
|
20230814,135200,2319508250,20250,20250,20250,20200,138
|
|
20230814,135100,2316713800,20250,20250,20250,20200,214
|
|
20230814,135000,2312382600,20250,20200,20250,20200,64
|
|
20230814,134900,2311086850,20250,20250,20250,20250,136
|
|
20230814,134800,2308332850,20200,20250,20250,20200,77
|
|
20230814,134700,2306773850,20250,20250,20250,20200,152
|
|
20230814,134600,2303696000,20250,20300,20300,20250,362
|
|
20230814,134500,2296360200,20250,20300,20300,20250,16
|
|
20230814,134400,2296035600,20300,20250,20300,20250,115
|
|
20230814,134300,2293705250,20250,20250,20300,20250,171
|
|
20230814,134200,2290241850,20250,20300,20300,20250,268
|
|
20230814,134100,2284813000,20300,20300,20300,20300,28
|
|
20230814,134000,2284244600,20250,20300,20300,20250,203
|
|
20230814,133900,2280124900,20300,20250,20300,20250,699
|
|
20230814,133800,2265968650,20250,20250,20300,20250,360
|
|
20230814,133700,2258678150,20250,20300,20300,20250,62
|
|
20230814,133600,2257419850,20300,20300,20300,20250,719
|
|
20230814,133500,2242849250,20300,20300,20300,20300,37
|
|
20230814,133400,2242098150,20250,20300,20300,20250,142
|
|
20230814,133300,2239215750,20300,20350,20350,20300,399
|
|
20230814,133200,2231102000,20300,20350,20350,20300,27
|
|
20230814,133100,2230552700,20300,20350,20350,20300,99
|
|
20230814,133000,2228541800,20350,20300,20350,20300,262
|
|
20230814,132900,2223216250,20300,20300,20350,20300,243
|
|
20230814,132800,2218276450,20350,20300,20350,20300,39
|
|
20230814,132700,2217482950,20350,20300,20350,20300,104
|
|
20230814,132600,2215366700,20350,20350,20350,20300,204
|
|
20230814,132500,2211217950,20350,20350,20350,20300,156
|
|
20230814,132400,2208048450,20350,20350,20350,20350,141
|
|
20230814,132300,2205179100,20300,20350,20350,20300,54
|
|
20230814,132200,2204080750,20350,20250,20350,20250,232
|
|
20230814,132100,2199370000,20300,20300,20300,20300,200
|
|
20230814,132000,2195310000,20300,20250,20300,20250,17
|
|
20230814,131900,2194965150,20300,20250,20300,20250,167
|
|
20230814,131800,2191575200,20300,20300,20300,20300,32
|
|
20230814,131700,2190925600,20300,20250,20300,20250,142
|
|
20230814,131600,2188043150,20300,20300,20350,20200,1055
|
|
20230814,131500,2166701950,20350,20350,20350,20300,160
|
|
20230814,131400,2163446150,20350,20350,20350,20300,183
|
|
20230814,131300,2159724150,20300,20350,20350,20300,218
|
|
20230814,131200,2155298000,20300,20300,20350,20300,558
|
|
20230814,131100,2143967950,20350,20350,20350,20300,217
|
|
20230814,131000,2139552200,20350,20350,20350,20350,51
|
|
20230814,130900,2138514350,20350,20400,20400,20350,317
|
|
20230814,130800,2132061450,20400,20400,20400,20350,246
|
|
20230814,130700,2127043200,20350,20350,20400,20350,249
|
|
20230814,130600,2121975950,20350,20350,20350,20300,197
|
|
20230814,130500,2117967350,20350,20300,20350,20300,159
|
|
20230814,130400,2114731900,20350,20350,20350,20350,149
|
|
20230814,130300,2111699750,20350,20350,20350,20300,67
|
|
20230814,130200,2110336450,20300,20350,20350,20300,16
|
|
20230814,130100,2110010950,20350,20350,20400,20300,534
|
|
20230814,130000,2099142650,20350,20350,20350,20300,68
|
|
20230814,125900,2097759050,20350,20350,20350,20300,54
|
|
20230814,125800,2096660250,20350,20350,20350,20300,157
|
|
20230814,125700,2093465450,20350,20350,20350,20300,173
|
|
20230814,125600,2089945050,20350,20350,20350,20350,46
|
|
20230814,125500,2089008950,20350,20350,20350,20300,128
|
|
20230814,125400,2086404450,20350,20350,20350,20300,162
|
|
20230814,125300,2083107900,20350,20350,20350,20300,110
|
|
20230814,125200,2080871500,20300,20300,20350,20300,421
|
|
20230814,125100,2072319450,20350,20350,20350,20300,104
|
|
20230814,125000,2070203200,20350,20350,20350,20300,463
|
|
20230814,124900,2060782650,20300,20350,20350,20300,166
|
|
20230814,124800,2057406050,20350,20350,20350,20300,344
|
|
20230814,124700,2050421800,20300,20350,20350,20300,103
|
|
20230814,124600,2048326150,20350,20350,20350,20300,240
|
|
20230814,124500,2043443000,20350,20350,20350,20300,133
|
|
20230814,124400,2040740100,20350,20350,20350,20300,87
|
|
20230814,124300,2038970500,20350,20350,20350,20300,263
|
|
20230814,124200,2033623600,20350,20300,20350,20300,2189
|
|
20230814,124100,1989179750,20300,20250,20300,20250,47
|
|
20230814,124000,1988226650,20250,20300,20300,20250,161
|
|
20230814,123900,1984962350,20300,20350,20350,20300,321
|
|
20230814,123800,1978445800,20350,20350,20350,20300,454
|
|
20230814,123700,1969226600,20350,20300,20350,20300,80
|
|
20230814,123600,1967600450,20300,20350,20350,20300,289
|
|
20230814,123500,1961721100,20350,20350,20350,20300,75
|
|
20230814,123400,1960194950,20350,20300,20350,20300,52
|
|
20230814,123300,1959137000,20300,20350,20350,20300,153
|
|
20230814,123200,1956023500,20350,20350,20350,20300,344
|
|
20230814,123100,1949032500,20350,20350,20350,20300,59
|
|
20230814,123000,1947832200,20350,20350,20400,20300,469
|
|
20230814,122900,1938286450,20350,20400,20400,20300,212
|
|
20230814,122800,1933967800,20400,20400,20400,20400,53
|
|
20230814,122700,1932886600,20400,20400,20400,20350,295
|
|
20230814,122600,1926882200,20400,20400,20400,20350,249
|
|
20230814,122500,1921803650,20400,20350,20400,20350,397
|
|
20230814,122400,1913719200,20350,20350,20400,20350,890
|
|
20230814,122300,1895565750,20400,20400,20400,20350,776
|
|
20230814,122200,1879735650,20400,20400,20400,20400,259
|
|
20230814,122100,1874452050,20400,20400,20400,20350,172
|
|
20230814,122000,1870943850,20400,20400,20400,20400,104
|
|
20230814,121900,1868822250,20350,20400,20400,20350,645
|
|
20230814,121800,1855694250,20400,20350,20400,20350,891
|
|
20230814,121700,1837554850,20350,20350,20350,20300,189
|
|
20230814,121600,1833709050,20350,20350,20350,20300,28
|
|
20230814,121500,1833139600,20350,20350,20350,20350,88
|
|
20230814,121400,1831348800,20350,20350,20350,20350,231
|
|
20230814,121300,1826647950,20350,20350,20350,20350,193
|
|
20230814,121200,1822720400,20350,20350,20350,20350,52
|
|
20230814,121100,1821662200,20350,20350,20350,20350,267
|
|
20230814,121000,1816228750,20350,20350,20350,20350,47
|
|
20230814,120900,1815272300,20300,20350,20350,20300,36
|
|
20230814,120800,1814539750,20300,20350,20350,20300,94
|
|
20230814,120700,1812628050,20300,20350,20350,20300,1553
|
|
20230814,120600,1781024700,20350,20300,20350,20300,508
|
|
20230814,120500,1770710350,20300,20300,20300,20300,24
|
|
20230814,120400,1770223150,20300,20300,20300,20300,151
|
|
20230814,120300,1767157850,20300,20350,20350,20300,246
|
|
20230814,120200,1762162700,20300,20300,20350,20300,281
|
|
20230814,120100,1756457750,20350,20350,20350,20300,173
|
|
20230814,120000,1752938250,20350,20350,20350,20350,288
|
|
20230814,115900,1747077450,20350,20300,20350,20300,72
|
|
20230814,115800,1745613300,20350,20300,20350,20300,147
|
|
20230814,115700,1742623950,20350,20350,20350,20300,113
|
|
20230814,115600,1740327250,20350,20300,20350,20300,337
|
|
20230814,115500,1733486050,20300,20300,20300,20300,119
|
|
20230814,115400,1731070350,20300,20300,20300,20300,53
|
|
20230814,115300,1729994450,20300,20300,20300,20300,114
|
|
20230814,115200,1727680250,20300,20300,20300,20250,57
|
|
20230814,115100,1726523200,20300,20300,20300,20250,268
|
|
20230814,115000,1721091650,20300,20300,20300,20300,84
|
|
20230814,114900,1719386450,20300,20300,20300,20250,200
|
|
20230814,114800,1715327600,20300,20300,20300,20250,294
|
|
20230814,114700,1709368100,20250,20300,20300,20250,50
|
|
20230814,114600,1708354400,20300,20300,20300,20250,379
|
|
20230814,114500,1700672200,20300,20250,20300,20250,217
|
|
20230814,114400,1696270900,20300,20300,20300,20250,183
|
|
20230814,114300,1692560900,20300,20250,20300,20250,72
|
|
20230814,114200,1691099550,20250,20250,20300,20250,236
|
|
20230814,114100,1686315050,20250,20250,20300,20250,696
|
|
20230814,114000,1672219600,20200,20250,20250,20200,28
|
|
20230814,113900,1671652700,20200,20250,20250,20200,199
|
|
20230814,113800,1667626750,20250,20200,20250,20200,224
|
|
20230814,113700,1663094300,20200,20200,20250,20200,85
|
|
20230814,113600,1661375850,20200,20300,20300,20200,148
|
|
20230814,113500,1658378500,20300,20250,20300,20250,640
|
|
20230814,113400,1645407750,20300,20300,20300,20250,278
|
|
20230814,113300,1639776350,20250,20300,20300,20200,568
|
|
20230814,113200,1628273300,20300,20250,20300,20250,240
|
|
20230814,113100,1623404850,20300,20300,20300,20250,187
|
|
20230814,113000,1619610550,20250,20250,20250,20250,91
|
|
20230814,112900,1617767800,20300,20250,20300,20250,229
|
|
20230814,112800,1613122650,20300,20300,20300,20250,160
|
|
20230814,112700,1609876450,20250,20250,20300,20250,525
|
|
20230814,112600,1599243300,20300,20300,20300,20250,162
|
|
20230814,112500,1595956500,20300,20300,20300,20250,160
|
|
20230814,112400,1592712550,20300,20250,20300,20250,221
|
|
20230814,112300,1588229850,20300,20300,20300,20250,157
|
|
20230814,112200,1585045500,20250,20300,20300,20250,140
|
|
20230814,112100,1582207100,20300,20350,20350,20250,200
|
|
20230814,112000,1578144000,20350,20350,20350,20300,198
|
|
20230814,111900,1574119200,20300,20300,20350,20300,478
|
|
20230814,111800,1564415150,20350,20350,20350,20300,190
|
|
20230814,111700,1560553800,20350,20350,20350,20300,188
|
|
20230814,111600,1556729800,20300,20350,20350,20300,242
|
|
20230814,111500,1551810200,20300,20300,20350,20300,173
|
|
20230814,111400,1548294500,20300,20300,20350,20300,265
|
|
20230814,111300,1542911600,20350,20300,20350,20300,437
|
|
20230814,111200,1534022550,20300,20400,20400,20300,201
|
|
20230814,111100,1529933300,20350,20350,20400,20350,428
|
|
20230814,111000,1521220750,20350,20400,20400,20350,303
|
|
20230814,110900,1515043250,20400,20400,20400,20350,877
|
|
20230814,110800,1497193450,20350,20350,20400,20350,79
|
|
20230814,110700,1495584550,20400,20350,20400,20300,1209
|
|
20230814,110600,1470980150,20350,20300,20350,20300,966
|
|
20230814,110500,1451370300,20300,20250,20300,20250,626
|
|
20230814,110400,1438693250,20250,20250,20300,20250,1132
|
|
20230814,110300,1415762550,20300,20300,20350,20300,230
|
|
20230814,110200,1411088450,20300,20300,20350,20300,648
|
|
20230814,110100,1397933300,20350,20350,20350,20350,52
|
|
20230814,110000,1396875100,20350,20350,20350,20300,461
|
|
20230814,105900,1387494750,20350,20350,20400,20350,1015
|
|
20230814,105800,1366838350,20400,20350,20400,20350,76
|
|
20230814,105700,1365291700,20350,20400,20400,20350,270
|
|
20230814,105600,1359788700,20400,20400,20400,20350,879
|
|
20230814,105500,1341882100,20400,20350,20400,20350,131
|
|
20230814,105400,1339212400,20400,20400,20400,20350,814
|
|
20230814,105300,1322637850,20400,20400,20400,20350,142
|
|
20230814,105200,1319743250,20350,20300,20350,20300,1809
|
|
20230814,105100,1282969750,20250,20300,20300,20250,166
|
|
20230814,105000,1279602900,20250,20300,20300,20250,837
|
|
20230814,104900,1262644850,20300,20350,20350,20300,396
|
|
20230814,104800,1254605300,20350,20350,20400,20300,1856
|
|
20230814,104700,1216856850,20350,20350,20400,20350,1197
|
|
20230814,104600,1192494950,20350,20350,20350,20300,213
|
|
20230814,104500,1188164350,20350,20300,20350,20250,1804
|
|
20230814,104400,1151534850,20300,20300,20300,20300,291
|
|
20230814,104300,1145627550,20300,20250,20300,20250,1632
|
|
20230814,104200,1112578050,20250,20200,20250,20200,132
|
|
20230814,104100,1109910100,20250,20200,20250,20150,608
|
|
20230814,104000,1097625700,20200,20200,20250,20200,359
|
|
20230814,103900,1090369750,20200,20200,20250,20200,276
|
|
20230814,103800,1084791100,20250,20200,20250,20200,398
|
|
20230814,103700,1076745300,20200,20250,20250,20200,1070
|
|
20230814,103600,1055117650,20200,20200,20250,20200,231
|
|
20230814,103500,1050446150,20200,20250,20250,20200,230
|
|
20230814,103400,1045792150,20250,20200,20250,20200,931
|
|
20230814,103300,1026949250,20200,20200,20200,20200,1844
|
|
20230814,103200,989700450,20200,20150,20200,20150,553
|
|
20230814,103100,978545200,20150,20150,20150,20100,127
|
|
20230814,103000,975986700,20150,20200,20200,20100,95
|
|
20230814,102900,974070550,20150,20150,20200,20150,208
|
|
20230814,102800,969873500,20150,20150,20200,20150,143
|
|
20230814,102700,966991150,20200,20150,20200,20150,341
|
|
20230814,102600,960112050,20150,20150,20150,20150,455
|
|
20230814,102500,950943800,20200,20200,20200,20150,696
|
|
20230814,102400,936909600,20150,20200,20200,20150,360
|
|
20230814,102300,929638600,20200,20150,20200,20150,956
|
|
20230814,102200,910368950,20150,20150,20150,20100,406
|
|
20230814,102100,902190350,20150,20150,20150,20100,788
|
|
20230814,102000,886340400,20150,20150,20150,20150,266
|
|
20230814,101900,880980500,20150,20100,20150,20100,323
|
|
20230814,101800,874472350,20150,20200,20200,20150,361
|
|
20230814,101700,867196150,20200,20150,20200,20150,1707
|
|
20230814,101600,832798250,20100,20100,20150,20050,2372
|
|
20230814,101500,785113650,20050,20050,20050,20050,102
|
|
20230814,101400,783068550,20050,20100,20100,20050,120
|
|
20230814,101300,780656600,20050,20050,20100,20050,386
|
|
20230814,101200,772907100,20050,20050,20050,20000,568
|
|
20230814,101100,761522050,20050,20100,20100,20050,780
|
|
20230814,101000,745870550,20100,20100,20100,20050,565
|
|
20230814,100900,734527450,20100,20050,20100,20050,343
|
|
20230814,100800,727638300,20050,20050,20050,20000,758
|
|
20230814,100700,712456400,20000,19940,20100,19940,5430
|
|
20230814,100600,603882900,19940,19900,19940,19900,2900
|
|
20230814,100500,546130580,19900,19900,19900,19900,380
|
|
20230814,100400,538568580,19910,19910,19910,19910,38
|
|
20230814,100300,537812000,19900,19850,19900,19850,4043
|
|
20230814,100200,457475190,19850,19850,19850,19840,374
|
|
20230814,100100,450054670,19850,19850,19850,19850,17
|
|
20230814,100000,449717220,19840,19840,19870,19830,902
|
|
20230814,095900,431820810,19840,19870,19880,19830,194
|
|
20230814,095800,427969840,19870,19880,19880,19850,263
|
|
20230814,095700,422744840,19870,19870,19900,19860,319
|
|
20230814,095600,416405800,19870,19840,19870,19840,666
|
|
20230814,095500,403180870,19850,19840,19850,19840,176
|
|
20230814,095400,399688610,19840,19830,19850,19830,141
|
|
20230814,095300,396890820,19830,19830,19830,19820,178
|
|
20230814,095200,393362440,19830,19830,19830,19820,110
|
|
20230814,095100,391181240,19830,19840,19840,19830,308
|
|
20230814,095000,385073210,19840,19810,19840,19800,437
|
|
20230814,094900,376414200,19810,19790,19810,19790,267
|
|
20230814,094800,371128570,19780,19770,19800,19770,494
|
|
20230814,094700,361351750,19770,19800,19800,19770,335
|
|
20230814,094600,354721960,19800,19780,19800,19780,402
|
|
20230814,094500,346768120,19780,19760,19780,19760,185
|
|
20230814,094400,343110770,19760,19760,19760,19750,419
|
|
20230814,094300,334832370,19750,19770,19770,19750,196
|
|
20230814,094200,330960140,19770,19820,19820,19770,348
|
|
20230814,094100,324072790,19820,19810,19820,19810,178
|
|
20230814,094000,320546470,19800,19800,19810,19790,270
|
|
20230814,093900,315200230,19800,19810,19810,19800,133
|
|
20230814,093800,312565510,19810,19790,19810,19790,596
|
|
20230814,093700,300763110,19800,19790,19800,19790,380
|
|
20230814,093600,293241370,19790,19800,19800,19790,124
|
|
20230814,093500,290786410,19800,19810,19810,19800,522
|
|
20230814,093400,280448890,19800,19830,19830,19800,196
|
|
20230814,093300,276565080,19830,19830,19830,19820,428
|
|
20230814,093200,268078040,19820,19830,19830,19820,282
|
|
20230814,093100,262488000,19830,19840,19840,19830,228
|
|
20230814,093000,257966720,19840,19840,19850,19840,198
|
|
20230814,092900,254036740,19840,19880,19880,19840,1678
|
|
20230814,092800,220713580,19880,19890,19900,19880,544
|
|
20230814,092700,209894380,19900,19900,19900,19890,48
|
|
20230814,092600,208939200,19900,19900,19900,19900,199
|
|
20230814,092500,204979100,19910,19920,19920,19910,196
|
|
20230814,092400,201075220,19920,19940,19940,19920,612
|
|
20230814,092300,188878660,19940,19910,19940,19910,549
|
|
20230814,092200,177939540,19910,19900,19910,19900,280
|
|
20230814,092100,172366170,19900,19890,19900,19890,167
|
|
20230814,092000,169044110,19880,19860,19880,19860,207
|
|
20230814,091900,164930840,19870,19870,19870,19870,41
|
|
20230814,091800,164116170,19870,19870,19870,19860,41
|
|
20230814,091700,163301650,19860,19860,19870,19860,271
|
|
20230814,091600,157919430,19860,19870,19870,19860,27
|
|
20230814,091500,157383050,19870,19870,19880,19870,113
|
|
20230814,091400,155137370,19880,19890,19890,19870,143
|
|
20230814,091300,152294070,19890,19910,19910,19890,268
|
|
20230814,091200,146959510,19910,19910,19910,19900,106
|
|
20230814,091100,144849680,19900,19920,19920,19900,191
|
|
20230814,091000,141047160,19920,19880,19930,19870,952
|
|
20230814,090900,122102010,19870,19770,19870,19770,2064
|
|
20230814,090800,81148730,19760,19760,19760,19760,28
|
|
20230814,090700,80595450,19770,19730,19770,19730,635
|
|
20230814,090600,68066590,19730,19740,19740,19720,201
|
|
20230814,090500,64100590,19740,19790,19790,19740,282
|
|
20230814,090400,58528860,19780,19790,19800,19760,827
|
|
20230814,090300,42163910,19780,19740,19780,19740,815
|
|
20230814,090200,26056750,19740,19730,19740,19730,41
|
|
20230814,090100,25247530,19740,19710,19740,19700,1143
|
|
20230814,090000,2716970,19700,19690,19700,19680,138
|