606 lines
33 KiB
CSV
606 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,190300,16016869750,32600,32600,32600,32600,17155
|
|
20230823,190200,16016869750,32600,32600,32600,32600,0
|
|
20230823,190100,16016869750,32600,32600,32600,32600,0
|
|
20230823,190000,16016869750,32600,32600,32600,32600,0
|
|
20230823,185900,16016869750,32600,32600,32600,32600,0
|
|
20230823,185800,16016869750,32600,32600,32600,32600,0
|
|
20230823,185700,16016869750,32600,32600,32600,32600,0
|
|
20230823,185600,16016869750,32600,32600,32600,32600,0
|
|
20230823,185500,16016869750,32600,32600,32600,32600,0
|
|
20230823,185400,16016869750,32600,32600,32600,32600,0
|
|
20230823,185300,16016869750,32600,32600,32600,32600,0
|
|
20230823,185200,16016869750,32600,32600,32600,32600,0
|
|
20230823,185100,16016869750,32600,32600,32600,32600,0
|
|
20230823,185000,16016869750,32600,32600,32600,32600,0
|
|
20230823,184900,16016869750,32600,32600,32600,32600,0
|
|
20230823,184800,16016869750,32600,32600,32600,32600,0
|
|
20230823,184700,16016869750,32600,32600,32600,32600,0
|
|
20230823,184600,16016869750,32600,32600,32600,32600,0
|
|
20230823,184500,16016869750,32600,32600,32600,32600,0
|
|
20230823,184400,16016869750,32600,32600,32600,32600,0
|
|
20230823,184300,16016869750,32600,32600,32600,32600,0
|
|
20230823,184200,16016869750,32600,32600,32600,32600,0
|
|
20230823,184100,16016869750,32600,32600,32600,32600,0
|
|
20230823,184000,16016869750,32600,32600,32600,32600,0
|
|
20230823,183900,16016869750,32600,32600,32600,32600,0
|
|
20230823,183800,16016869750,32600,32600,32600,32600,0
|
|
20230823,183700,16016869750,32600,32600,32600,32600,0
|
|
20230823,183600,16016869750,32600,32600,32600,32600,0
|
|
20230823,183500,16016869750,32600,32600,32600,32600,0
|
|
20230823,183400,16016869750,32600,32600,32600,32600,0
|
|
20230823,183300,16016869750,32600,32600,32600,32600,17155
|
|
20230823,183200,16016869750,32600,32600,32600,32600,0
|
|
20230823,183100,16016869750,32600,32600,32600,32600,0
|
|
20230823,183000,16016869750,32600,32600,32600,32600,0
|
|
20230823,182900,16016869750,32600,32600,32600,32600,0
|
|
20230823,182800,16016869750,32600,32600,32600,32600,0
|
|
20230823,182700,16016869750,32600,32600,32600,32600,0
|
|
20230823,182600,16016869750,32600,32600,32600,32600,0
|
|
20230823,182500,16016869750,32600,32600,32600,32600,0
|
|
20230823,182400,16016869750,32600,32600,32600,32600,0
|
|
20230823,182300,16016869750,32600,32600,32600,32600,0
|
|
20230823,182200,16016869750,32600,32600,32600,32600,0
|
|
20230823,182100,16016869750,32600,32600,32600,32600,0
|
|
20230823,182000,16016869750,32600,32600,32600,32600,0
|
|
20230823,181900,16016869750,32600,32600,32600,32600,0
|
|
20230823,181800,16016869750,32600,32600,32600,32600,0
|
|
20230823,181700,16016869750,32600,32600,32600,32600,0
|
|
20230823,181600,16016869750,32600,32600,32600,32600,0
|
|
20230823,181500,16016869750,32600,32600,32600,32600,0
|
|
20230823,181400,16016869750,32600,32600,32600,32600,0
|
|
20230823,181300,16016869750,32600,32600,32600,32600,0
|
|
20230823,181200,16016869750,32600,32600,32600,32600,0
|
|
20230823,181100,16016869750,32600,32600,32600,32600,0
|
|
20230823,181000,16016869750,32600,32600,32600,32600,0
|
|
20230823,180900,16016869750,32600,32600,32600,32600,0
|
|
20230823,180800,16016869750,32600,32600,32600,32600,0
|
|
20230823,180700,16016869750,32600,32600,32600,32600,0
|
|
20230823,180600,16016869750,32600,32600,32600,32600,0
|
|
20230823,180500,16016869750,32600,32600,32600,32600,0
|
|
20230823,180400,16016869750,32600,32600,32600,32600,0
|
|
20230823,180300,16016869750,32600,32600,32600,32600,17155
|
|
20230823,180200,16016869750,32600,32600,32600,32600,0
|
|
20230823,180100,16016869750,32600,32600,32600,32600,0
|
|
20230823,180000,16016869750,32600,32600,32600,32600,0
|
|
20230823,175900,16016869750,32600,32600,32600,32600,0
|
|
20230823,175800,16016869750,32600,32600,32600,32600,0
|
|
20230823,175700,16016869750,32600,32600,32600,32600,0
|
|
20230823,175600,16016869750,32600,32600,32600,32600,0
|
|
20230823,175500,16016869750,32600,32600,32600,32600,0
|
|
20230823,175400,16016869750,32600,32600,32600,32600,0
|
|
20230823,175300,16016869750,32600,32600,32600,32600,0
|
|
20230823,175200,16016869750,32600,32600,32600,32600,0
|
|
20230823,175100,16016869750,32600,32600,32600,32600,0
|
|
20230823,175000,16016869750,32600,32600,32600,32600,0
|
|
20230823,174900,16016869750,32600,32600,32600,32600,0
|
|
20230823,174800,16016869750,32600,32600,32600,32600,0
|
|
20230823,174700,16016869750,32600,32600,32600,32600,0
|
|
20230823,174600,16016869750,32600,32600,32600,32600,0
|
|
20230823,174500,16016869750,32600,32600,32600,32600,0
|
|
20230823,174400,16016869750,32600,32600,32600,32600,0
|
|
20230823,174300,16016869750,32600,32600,32600,32600,0
|
|
20230823,174200,16016869750,32600,32600,32600,32600,0
|
|
20230823,174100,16016869750,32600,32600,32600,32600,0
|
|
20230823,174000,16016869750,32600,32600,32600,32600,0
|
|
20230823,173900,16016869750,32600,32600,32600,32600,0
|
|
20230823,173800,16016869750,32600,32600,32600,32600,0
|
|
20230823,173700,16016869750,32600,32600,32600,32600,0
|
|
20230823,173600,16016869750,32600,32600,32600,32600,0
|
|
20230823,173500,16016869750,32600,32600,32600,32600,0
|
|
20230823,173400,16016869750,32600,32600,32600,32600,0
|
|
20230823,173300,16016869750,32600,32600,32600,32600,17155
|
|
20230823,173200,16016869750,32600,32600,32600,32600,0
|
|
20230823,173100,16016869750,32600,32600,32600,32600,0
|
|
20230823,173000,16016869750,32600,32600,32600,32600,0
|
|
20230823,172900,16016869750,32600,32600,32600,32600,0
|
|
20230823,172800,16016869750,32600,32600,32600,32600,0
|
|
20230823,172700,16016869750,32600,32600,32600,32600,0
|
|
20230823,172600,16016869750,32600,32600,32600,32600,0
|
|
20230823,172500,16016869750,32600,32600,32600,32600,0
|
|
20230823,172400,16016869750,32600,32600,32600,32600,0
|
|
20230823,172300,16016869750,32600,32600,32600,32600,0
|
|
20230823,172200,16016869750,32600,32600,32600,32600,0
|
|
20230823,172100,16016869750,32600,32600,32600,32600,0
|
|
20230823,172000,16016869750,32600,32600,32600,32600,0
|
|
20230823,171900,16016869750,32600,32600,32600,32600,0
|
|
20230823,171800,16016869750,32600,32600,32600,32600,0
|
|
20230823,171700,16016869750,32600,32600,32600,32600,0
|
|
20230823,171600,16016869750,32600,32600,32600,32600,0
|
|
20230823,171500,16016869750,32600,32600,32600,32600,0
|
|
20230823,171400,16016869750,32600,32600,32600,32600,0
|
|
20230823,171300,16016869750,32600,32600,32600,32600,0
|
|
20230823,171200,16016869750,32600,32600,32600,32600,0
|
|
20230823,171100,16016869750,32600,32600,32600,32600,0
|
|
20230823,171000,16016869750,32600,32600,32600,32600,0
|
|
20230823,170900,16016869750,32600,32600,32600,32600,0
|
|
20230823,170800,16016869750,32600,32600,32600,32600,0
|
|
20230823,170700,16016869750,32600,32600,32600,32600,0
|
|
20230823,170600,16016869750,32600,32600,32600,32600,0
|
|
20230823,170500,16016869750,32600,32600,32600,32600,0
|
|
20230823,170400,16016869750,32600,32600,32600,32600,0
|
|
20230823,170300,16016869750,32600,32600,32600,32600,17155
|
|
20230823,170200,16016869750,32600,32600,32600,32600,0
|
|
20230823,170100,16016869750,32600,32600,32600,32600,0
|
|
20230823,170000,16016869750,32600,32600,32600,32600,0
|
|
20230823,165900,16016869750,32600,32600,32600,32600,0
|
|
20230823,165800,16016869750,32600,32600,32600,32600,0
|
|
20230823,165700,16016869750,32600,32600,32600,32600,0
|
|
20230823,165600,16016869750,32600,32600,32600,32600,0
|
|
20230823,165500,16016869750,32600,32600,32600,32600,0
|
|
20230823,165400,16016869750,32600,32600,32600,32600,0
|
|
20230823,165300,16016869750,32600,32600,32600,32600,0
|
|
20230823,165200,16016869750,32600,32600,32600,32600,0
|
|
20230823,165100,16016869750,32600,32600,32600,32600,0
|
|
20230823,165000,16016869750,32600,32600,32600,32600,0
|
|
20230823,164900,16016869750,32600,32600,32600,32600,0
|
|
20230823,164800,16016869750,32600,32600,32600,32600,0
|
|
20230823,164700,16016869750,32600,32600,32600,32600,0
|
|
20230823,164600,16016869750,32600,32600,32600,32600,0
|
|
20230823,164500,16016869750,32600,32600,32600,32600,0
|
|
20230823,164400,16016869750,32600,32600,32600,32600,0
|
|
20230823,164300,16016869750,32600,32600,32600,32600,0
|
|
20230823,164200,16016869750,32600,32600,32600,32600,0
|
|
20230823,164100,16016869750,32600,32600,32600,32600,0
|
|
20230823,164000,16016869750,32600,32600,32600,32600,0
|
|
20230823,163900,16016869750,32600,32600,32600,32600,0
|
|
20230823,163800,16016869750,32600,32600,32600,32600,0
|
|
20230823,163700,16016869750,32600,32600,32600,32600,0
|
|
20230823,163600,16016869750,32600,32600,32600,32600,0
|
|
20230823,163500,16016869750,32600,32600,32600,32600,0
|
|
20230823,163400,16016869750,32600,32600,32600,32600,0
|
|
20230823,163300,16016869750,32600,32600,32600,32600,17155
|
|
20230823,163200,16016869750,32600,32600,32600,32600,0
|
|
20230823,163100,16016869750,32600,32600,32600,32600,0
|
|
20230823,163000,16016869750,32600,32600,32600,32600,0
|
|
20230823,162900,16016869750,32600,32600,32600,32600,0
|
|
20230823,162800,16016869750,32600,32600,32600,32600,0
|
|
20230823,162700,16016869750,32600,32600,32600,32600,0
|
|
20230823,162600,16016869750,32600,32600,32600,32600,0
|
|
20230823,162500,16016869750,32600,32600,32600,32600,0
|
|
20230823,162400,16016869750,32600,32600,32600,32600,0
|
|
20230823,162300,16016869750,32600,32600,32600,32600,0
|
|
20230823,162200,16016869750,32600,32600,32600,32600,0
|
|
20230823,162100,16016869750,32600,32600,32600,32600,0
|
|
20230823,162000,16016869750,32600,32600,32600,32600,0
|
|
20230823,161900,16016869750,32600,32600,32600,32600,0
|
|
20230823,161800,16016869750,32600,32600,32600,32600,0
|
|
20230823,161700,16016869750,32600,32600,32600,32600,0
|
|
20230823,161600,16016869750,32600,32600,32600,32600,0
|
|
20230823,161500,16016869750,32600,32600,32600,32600,0
|
|
20230823,161400,16016869750,32600,32600,32600,32600,0
|
|
20230823,161300,16016869750,32600,32600,32600,32600,0
|
|
20230823,161200,16016869750,32600,32600,32600,32600,0
|
|
20230823,161100,16016869750,32600,32600,32600,32600,0
|
|
20230823,161000,16016869750,32600,32600,32600,32600,0
|
|
20230823,160900,16016869750,32600,32600,32600,32600,0
|
|
20230823,160800,16016869750,32600,32600,32600,32600,0
|
|
20230823,160700,16016869750,32600,32600,32600,32600,0
|
|
20230823,160600,16016869750,32600,32600,32600,32600,0
|
|
20230823,160500,16016869750,32600,32600,32600,32600,0
|
|
20230823,160400,16016869750,32600,32600,32600,32600,0
|
|
20230823,160300,16016869750,32600,32600,32600,32600,17155
|
|
20230823,160200,16016869750,32600,32600,32600,32600,0
|
|
20230823,160100,16016869750,32600,32600,32600,32600,0
|
|
20230823,160000,16016869750,32600,32600,32600,32600,0
|
|
20230823,155900,16016869750,32600,32600,32600,32600,0
|
|
20230823,155800,16016869750,32600,32600,32600,32600,0
|
|
20230823,155700,16016869750,32600,32600,32600,32600,0
|
|
20230823,155600,16016869750,32600,32600,32600,32600,0
|
|
20230823,155500,16016869750,32600,32600,32600,32600,0
|
|
20230823,155400,16016869750,32600,32600,32600,32600,0
|
|
20230823,155300,16016869750,32600,32600,32600,32600,0
|
|
20230823,155200,16016869750,32600,32600,32600,32600,0
|
|
20230823,155100,16016869750,32600,32600,32600,32600,0
|
|
20230823,155000,16016869750,32600,32600,32600,32600,0
|
|
20230823,154900,16016869750,32600,32600,32600,32600,0
|
|
20230823,154800,16016869750,32600,32600,32600,32600,0
|
|
20230823,154700,16016869750,32600,32600,32600,32600,0
|
|
20230823,154600,16016869750,32600,32600,32600,32600,0
|
|
20230823,154500,16016869750,32600,32600,32600,32600,0
|
|
20230823,154400,16016869750,32600,32600,32600,32600,0
|
|
20230823,154300,16016869750,32600,32600,32600,32600,0
|
|
20230823,154200,16016869750,32600,32600,32600,32600,0
|
|
20230823,154100,16016869750,32600,32600,32600,32600,0
|
|
20230823,154000,16016869750,32600,32600,32600,32600,0
|
|
20230823,153900,16016869750,32600,32600,32600,32600,0
|
|
20230823,153800,16016869750,32600,32600,32600,32600,0
|
|
20230823,153700,16016869750,32600,32600,32600,32600,0
|
|
20230823,153600,16016869750,32600,32600,32600,32600,0
|
|
20230823,153500,16016869750,32600,32600,32600,32600,0
|
|
20230823,153400,16016869750,32600,32600,32600,32600,0
|
|
20230823,153300,16016869750,32600,32600,32600,32600,17155
|
|
20230823,153200,16016869750,32600,32600,32600,32600,0
|
|
20230823,153100,16016869750,32600,32600,32600,32600,0
|
|
20230823,153000,16016869750,32600,32600,32600,32600,17155
|
|
20230823,152900,15457616750,32650,32650,32650,32650,0
|
|
20230823,152800,15457616750,32650,32650,32650,32650,0
|
|
20230823,152700,15457616750,32650,32650,32650,32650,0
|
|
20230823,152600,15457616750,32650,32650,32650,32650,0
|
|
20230823,152500,15457616750,32650,32650,32650,32650,0
|
|
20230823,152400,15457616750,32650,32650,32650,32650,0
|
|
20230823,152300,15457616750,32650,32650,32650,32650,0
|
|
20230823,152200,15457616750,32650,32650,32650,32650,0
|
|
20230823,152100,15457616750,32650,32650,32650,32650,0
|
|
20230823,152000,15457616750,32650,32650,32650,32650,0
|
|
20230823,151900,15457616750,32650,32600,32700,32600,1076
|
|
20230823,151800,15422492750,32650,32600,32650,32600,574
|
|
20230823,151700,15403760300,32650,32650,32650,32600,908
|
|
20230823,151600,15374136700,32650,32600,32650,32600,527
|
|
20230823,151500,15356935850,32600,32700,32700,32600,3953
|
|
20230823,151400,15227846000,32650,32600,32700,32600,3773
|
|
20230823,151300,15104628050,32650,32650,32700,32600,1932
|
|
20230823,151200,15041550100,32650,32650,32700,32600,1964
|
|
20230823,151100,14977424550,32650,32650,32700,32600,771
|
|
20230823,151000,14952266800,32600,32600,32650,32600,963
|
|
20230823,150900,14920844750,32650,32650,32700,32600,1474
|
|
20230823,150800,14872718450,32600,32650,32650,32600,3033
|
|
20230823,150700,14773777050,32650,32650,32700,32600,1484
|
|
20230823,150600,14725335200,32600,32650,32700,32600,4566
|
|
20230823,150500,14576307600,32700,32700,32700,32650,3111
|
|
20230823,150400,14474627200,32650,32700,32700,32650,1592
|
|
20230823,150300,14422586600,32650,32700,32700,32650,1523
|
|
20230823,150200,14372807800,32700,32650,32700,32650,2465
|
|
20230823,150100,14292221050,32700,32700,32700,32650,2366
|
|
20230823,150000,14214854900,32700,32650,32700,32650,2211
|
|
20230823,145900,14142579500,32650,32700,32700,32650,3442
|
|
20230823,145800,14030051800,32650,32650,32700,32650,19693
|
|
20230823,145700,13386116050,32650,32600,32700,32600,22438
|
|
20230823,145600,12653462850,32600,32550,32650,32550,2614
|
|
20230823,145500,12568187200,32550,32600,32650,32550,3503
|
|
20230823,145400,12453990350,32600,32550,32600,32550,1652
|
|
20230823,145300,12400159450,32550,32600,32600,32550,1165
|
|
20230823,145200,12362191500,32600,32600,32600,32550,2934
|
|
20230823,145100,12266565900,32600,32550,32600,32550,1958
|
|
20230823,145000,12202759600,32550,32550,32600,32550,1173
|
|
20230823,144900,12164540700,32550,32550,32650,32550,1285
|
|
20230823,144800,12122653600,32550,32600,32650,32550,1118
|
|
20230823,144700,12086221700,32550,32650,32650,32550,1111
|
|
20230823,144600,12049969550,32600,32550,32650,32550,1211
|
|
20230823,144500,12010490300,32550,32550,32650,32550,881
|
|
20230823,144400,11981764800,32600,32600,32650,32600,1372
|
|
20230823,144300,11937001250,32600,32600,32650,32600,855
|
|
20230823,144200,11909120100,32600,32600,32650,32600,1560
|
|
20230823,144100,11858210100,32600,32600,32650,32550,723
|
|
20230823,144000,11834632700,32600,32600,32600,32550,826
|
|
20230823,143900,11807711350,32550,32650,32650,32550,1863
|
|
20230823,143800,11746964750,32600,32550,32650,32550,682
|
|
20230823,143700,11724750900,32550,32550,32650,32550,1082
|
|
20230823,143600,11689483850,32600,32550,32650,32550,1204
|
|
20230823,143500,11650249850,32550,32550,32650,32550,1984
|
|
20230823,143400,11585576500,32550,32550,32650,32550,2333
|
|
20230823,143300,11509574250,32550,32600,32600,32550,1325
|
|
20230823,143200,11466385900,32550,32650,32650,32550,1404
|
|
20230823,143100,11420592400,32600,32600,32650,32550,1045
|
|
20230823,143000,11386522700,32550,32550,32600,32550,1707
|
|
20230823,142900,11330895850,32600,32600,32600,32550,872
|
|
20230823,142800,11302473600,32550,32550,32600,32550,1654
|
|
20230823,142700,11248575250,32550,32500,32600,32500,1083
|
|
20230823,142600,11213313750,32550,32550,32600,32500,1643
|
|
20230823,142500,11159823200,32600,32500,32600,32500,1038
|
|
20230823,142400,11125994700,32550,32550,32600,32550,1049
|
|
20230823,142300,11091817450,32500,32550,32600,32500,1115
|
|
20230823,142200,11055510650,32550,32550,32600,32550,1730
|
|
20230823,142100,10999171550,32600,32600,32600,32550,643
|
|
20230823,142000,10978232350,32600,32550,32600,32500,2007
|
|
20230823,141900,10912840600,32550,32550,32600,32500,1098
|
|
20230823,141800,10877071600,32550,32500,32600,32500,619
|
|
20230823,141700,10856921750,32600,32500,32600,32500,2668
|
|
20230823,141600,10770020600,32550,32500,32550,32500,2380
|
|
20230823,141500,10692572100,32500,32500,32550,32500,490
|
|
20230823,141400,10676646000,32500,32500,32550,32500,3268
|
|
20230823,141300,10570311650,32500,32500,32550,32500,842
|
|
20230823,141200,10542914300,32500,32450,32550,32400,4087
|
|
20230823,141100,10410056050,32500,32450,32500,32400,786
|
|
20230823,141000,10384548250,32450,32450,32500,32400,662
|
|
20230823,140900,10363083050,32450,32450,32500,32450,266
|
|
20230823,140800,10354446050,32400,32450,32500,32400,602
|
|
20230823,140700,10334932600,32450,32450,32500,32450,537
|
|
20230823,140600,10317503300,32500,32450,32500,32450,1080
|
|
20230823,140500,10282452600,32450,32450,32500,32450,206
|
|
20230823,140400,10275767300,32450,32450,32500,32450,334
|
|
20230823,140300,10264927150,32450,32450,32500,32450,464
|
|
20230823,140200,10249870200,32500,32450,32500,32450,737
|
|
20230823,140100,10225950650,32450,32450,32500,32450,132
|
|
20230823,140000,10221665300,32500,32450,32500,32450,376
|
|
20230823,135900,10209461350,32450,32500,32500,32450,1310
|
|
20230823,135800,10166940700,32450,32450,32500,32450,551
|
|
20230823,135700,10149059550,32500,32500,32500,32450,146
|
|
20230823,135600,10144319400,32500,32500,32500,32450,472
|
|
20230823,135500,10129001250,32500,32500,32500,32450,357
|
|
20230823,135400,10117414950,32500,32500,32500,32450,468
|
|
20230823,135300,10102222550,32450,32450,32500,32450,134
|
|
20230823,135200,10097871100,32450,32450,32500,32450,470
|
|
20230823,135100,10082615350,32500,32450,32500,32450,354
|
|
20230823,135000,10071126950,32450,32450,32500,32450,464
|
|
20230823,134900,10056064850,32450,32450,32500,32450,785
|
|
20230823,134800,10030584700,32500,32500,32500,32450,449
|
|
20230823,134700,10016008000,32500,32450,32500,32450,529
|
|
20230823,134600,9998833700,32450,32450,32500,32450,615
|
|
20230823,134500,9978876850,32450,32500,32500,32450,134
|
|
20230823,134400,9974525450,32500,32450,32500,32450,729
|
|
20230823,134300,9950867250,32500,32500,32500,32450,401
|
|
20230823,134200,9937852100,32450,32450,32500,32450,386
|
|
20230823,134100,9925324750,32450,32500,32500,32450,213
|
|
20230823,134000,9918408900,32500,32500,32500,32450,730
|
|
20230823,133900,9894707000,32450,32500,32500,32450,387
|
|
20230823,133800,9882146100,32500,32450,32500,32450,493
|
|
20230823,133700,9866143600,32450,32450,32500,32450,154
|
|
20230823,133600,9861144500,32450,32450,32500,32450,356
|
|
20230823,133500,9849591250,32500,32500,32500,32450,405
|
|
20230823,133400,9836445250,32450,32450,32500,32450,445
|
|
20230823,133300,9822002050,32450,32450,32500,32450,98
|
|
20230823,133200,9818820400,32500,32450,32500,32450,425
|
|
20230823,133100,9805026600,32500,32450,32500,32450,367
|
|
20230823,133000,9793116350,32500,32450,32500,32450,638
|
|
20230823,132900,9772409300,32450,32450,32500,32450,80
|
|
20230823,132800,9769811550,32450,32500,32500,32450,812
|
|
20230823,132700,9743439250,32500,32450,32500,32450,462
|
|
20230823,132600,9728444700,32500,32450,32500,32450,398
|
|
20230823,132500,9715525950,32500,32500,32500,32450,54
|
|
20230823,132400,9713773100,32500,32450,32500,32450,500
|
|
20230823,132300,9697545200,32450,32450,32500,32450,444
|
|
20230823,132200,9683133000,32500,32450,32500,32450,1011
|
|
20230823,132100,9650313350,32450,32450,32500,32450,121
|
|
20230823,132000,9646385350,32450,32450,32500,32450,559
|
|
20230823,131900,9628244200,32450,32500,32500,32450,323
|
|
20230823,131800,9617762700,32500,32450,32500,32450,375
|
|
20230823,131700,9605592100,32500,32500,32500,32450,72
|
|
20230823,131600,9603254100,32450,32500,32500,32450,426
|
|
20230823,131500,9589425700,32450,32500,32500,32450,867
|
|
20230823,131400,9561264350,32500,32450,32500,32450,559
|
|
20230823,131300,9543118600,32450,32450,32500,32450,82
|
|
20230823,131200,9540457450,32450,32450,32500,32450,362
|
|
20230823,131100,9528708450,32450,32450,32500,32450,408
|
|
20230823,131000,9515464550,32450,32500,32500,32450,405
|
|
20230823,130900,9502319100,32500,32500,32500,32450,213
|
|
20230823,130800,9495403550,32500,32400,32550,32400,2581
|
|
20230823,130700,9411569000,32450,32400,32450,32400,509
|
|
20230823,130600,9395069300,32450,32400,32450,32400,444
|
|
20230823,130500,9380681100,32400,32400,32450,32400,320
|
|
20230823,130400,9370311500,32450,32400,32450,32400,411
|
|
20230823,130300,9356991250,32450,32450,32450,32400,692
|
|
20230823,130200,9334565200,32400,32400,32500,32400,307
|
|
20230823,130100,9324606700,32450,32400,32500,32400,441
|
|
20230823,130000,9310294150,32450,32450,32500,32400,116
|
|
20230823,125900,9306530700,32400,32450,32500,32400,1064
|
|
20230823,125800,9272005550,32400,32400,32450,32400,363
|
|
20230823,125700,9260242650,32450,32400,32450,32400,368
|
|
20230823,125600,9248315750,32450,32400,32450,32400,447
|
|
20230823,125500,9233830400,32400,32400,32450,32400,425
|
|
20230823,125400,9220058200,32450,32400,32450,32400,391
|
|
20230823,125300,9207385600,32400,32400,32500,32400,2437
|
|
20230823,125200,9128299050,32350,32450,32450,32350,778
|
|
20230823,125100,9103086250,32450,32400,32450,32400,386
|
|
20230823,125000,9090577700,32450,32400,32450,32400,3257
|
|
20230823,124900,8985043500,32450,32450,32450,32400,101
|
|
20230823,124800,8981768450,32450,32450,32450,32400,530
|
|
20230823,124700,8964585300,32400,32450,32450,32400,527
|
|
20230823,124600,8947504450,32400,32400,32450,32400,407
|
|
20230823,124500,8934315350,32450,32400,32450,32400,101
|
|
20230823,124400,8931040500,32400,32400,32450,32400,423
|
|
20230823,124300,8917332300,32400,32450,32450,32400,492
|
|
20230823,124200,8901382600,32450,32450,32500,32400,1123
|
|
20230823,124100,8864941450,32500,32450,32500,32450,821
|
|
20230823,124000,8838261850,32500,32500,32500,32450,390
|
|
20230823,123900,8825603450,32500,32500,32500,32450,456
|
|
20230823,123800,8810799650,32500,32450,32500,32450,452
|
|
20230823,123700,8796126650,32450,32450,32500,32450,120
|
|
20230823,123600,8792232250,32500,32450,32500,32450,439
|
|
20230823,123500,8777983450,32500,32500,32500,32450,1527
|
|
20230823,123400,8728370800,32450,32450,32500,32450,1128
|
|
20230823,123300,8691729750,32450,32450,32500,32450,84
|
|
20230823,123200,8689002250,32500,32450,32500,32450,1395
|
|
20230823,123100,8643722250,32450,32450,32500,32450,488
|
|
20230823,123000,8627883050,32500,32450,32500,32450,548
|
|
20230823,122900,8610091900,32450,32450,32500,32450,57
|
|
20230823,122800,8608242100,32500,32450,32500,32450,1203
|
|
20230823,122700,8569198050,32450,32450,32500,32450,780
|
|
20230823,122600,8543882600,32500,32450,32500,32450,514
|
|
20230823,122500,8527193750,32500,32450,32500,32450,113
|
|
20230823,122400,8523521550,32450,32450,32500,32450,476
|
|
20230823,122300,8508072700,32450,32500,32500,32450,1240
|
|
20230823,122200,8467821550,32450,32450,32500,32450,350
|
|
20230823,122100,8456463150,32500,32500,32550,32450,4477
|
|
20230823,122000,8310955700,32550,32500,32550,32500,483
|
|
20230823,121900,8295250600,32500,32500,32550,32500,500
|
|
20230823,121800,8278996750,32550,32500,32550,32500,669
|
|
20230823,121700,8257240850,32500,32500,32550,32500,95
|
|
20230823,121600,8254150650,32550,32500,32550,32500,795
|
|
20230823,121500,8228288400,32500,32550,32550,32500,488
|
|
20230823,121400,8212424000,32500,32500,32550,32500,412
|
|
20230823,121300,8199030250,32550,32500,32550,32500,277
|
|
20230823,121200,8190018450,32550,32500,32550,32500,447
|
|
20230823,121100,8175486700,32500,32550,32550,32500,747
|
|
20230823,121000,8151198450,32550,32550,32550,32500,444
|
|
20230823,120900,8136766050,32550,32550,32550,32500,122
|
|
20230823,120800,8132797800,32550,32500,32550,32500,523
|
|
20230823,120700,8115792700,32550,32550,32600,32550,442
|
|
20230823,120600,8101402650,32550,32550,32600,32500,754
|
|
20230823,120500,8076856150,32550,32600,32600,32550,333
|
|
20230823,120400,8066015100,32550,32600,32600,32550,587
|
|
20230823,120300,8046898900,32600,32550,32600,32550,885
|
|
20230823,120200,8018087350,32550,32600,32600,32550,210
|
|
20230823,120100,8011247200,32550,32550,32600,32550,436
|
|
20230823,120000,7997050050,32550,32550,32600,32550,409
|
|
20230823,115900,7983734500,32550,32550,32600,32550,553
|
|
20230823,115800,7965726250,32550,32600,32600,32550,103
|
|
20230823,115700,7962372050,32550,32600,32600,32550,575
|
|
20230823,115600,7943642050,32600,32550,32600,32550,453
|
|
20230823,115500,7928890000,32600,32600,32600,32550,1619
|
|
20230823,115400,7876127600,32600,32600,32600,32550,317
|
|
20230823,115300,7865799150,32550,32600,32600,32550,437
|
|
20230823,115200,7851572200,32550,32550,32600,32550,530
|
|
20230823,115100,7834310800,32550,32550,32600,32550,500
|
|
20230823,115000,7818034600,32550,32600,32600,32550,103
|
|
20230823,114900,7814679150,32600,32550,32600,32550,708
|
|
20230823,114800,7791625350,32550,32550,32600,32550,1701
|
|
20230823,114700,7736199450,32600,32550,32600,32500,1318
|
|
20230823,114600,7693291100,32550,32600,32600,32550,528
|
|
20230823,114500,7676100550,32600,32550,32600,32550,403
|
|
20230823,114400,7662981050,32600,32550,32600,32550,532
|
|
20230823,114300,7645655800,32600,32550,32600,32550,624
|
|
20230823,114200,7625339550,32550,32600,32600,32550,602
|
|
20230823,114100,7605730750,32550,32600,32600,32550,379
|
|
20230823,114000,7593392450,32550,32600,32600,32550,536
|
|
20230823,113900,7575936050,32550,32600,32600,32550,480
|
|
20230823,113800,7560309300,32550,32550,32600,32550,87
|
|
20230823,113700,7557475850,32600,32550,32600,32550,487
|
|
20230823,113600,7541616000,32600,32600,32650,32550,349
|
|
20230823,113500,7530236750,32650,32600,32650,32550,1178
|
|
20230823,113400,7491857600,32600,32600,32600,32550,194
|
|
20230823,113300,7485538150,32600,32600,32600,32550,657
|
|
20230823,113200,7464139750,32650,32550,32650,32550,619
|
|
20230823,113100,7443968600,32600,32600,32650,32550,462
|
|
20230823,113000,7428919550,32650,32600,32650,32600,4602
|
|
20230823,112900,7278874850,32650,32600,32650,32600,453
|
|
20230823,112800,7264104150,32650,32600,32650,32600,566
|
|
20230823,112700,7245640950,32600,32600,32650,32600,2596
|
|
20230823,112600,7160998050,32600,32650,32650,32600,279
|
|
20230823,112500,7151898750,32650,32550,32650,32550,507
|
|
20230823,112400,7135363450,32550,32550,32650,32550,993
|
|
20230823,112300,7103000800,32650,32600,32650,32550,871
|
|
20230823,112200,7074610550,32600,32600,32650,32550,3226
|
|
20230823,112100,6969432350,32650,32550,32650,32550,626
|
|
20230823,112000,6949023700,32550,32550,32650,32550,600
|
|
20230823,111900,6929485200,32650,32600,32650,32550,953
|
|
20230823,111800,6898452200,32600,32550,32650,32550,731
|
|
20230823,111700,6874617700,32600,32550,32600,32550,812
|
|
20230823,111600,6848163600,32600,32550,32600,32550,518
|
|
20230823,111500,6831292500,32550,32600,32650,32550,2603
|
|
20230823,111400,6746432300,32600,32600,32650,32600,83
|
|
20230823,111300,6743724450,32650,32600,32650,32600,1492
|
|
20230823,111200,6695069000,32600,32600,32650,32600,518
|
|
20230823,111100,6678176250,32600,32600,32650,32600,715
|
|
20230823,111000,6654852150,32650,32650,32650,32600,249
|
|
20230823,110900,6646728200,32650,32600,32650,32600,405
|
|
20230823,110800,6633520650,32650,32600,32650,32600,527
|
|
20230823,110700,6616333250,32600,32600,32650,32600,374
|
|
20230823,110600,6604138150,32600,32600,32650,32600,333
|
|
20230823,110500,6593273600,32600,32650,32650,32600,749
|
|
20230823,110400,6568819800,32600,32650,32700,32600,2579
|
|
20230823,110300,6484600100,32650,32650,32700,32650,601
|
|
20230823,110200,6464975300,32650,32700,32700,32650,305
|
|
20230823,110100,6455010250,32650,32650,32700,32650,1024
|
|
20230823,110000,6421571350,32650,32650,32700,32650,1040
|
|
20230823,105900,6387611450,32650,32700,32700,32650,1151
|
|
20230823,105800,6349999400,32700,32700,32700,32650,692
|
|
20230823,105700,6327396600,32650,32600,32700,32600,2275
|
|
20230823,105600,6253111650,32600,32650,32700,32600,3055
|
|
20230823,105500,6153380500,32650,32650,32700,32650,427
|
|
20230823,105400,6139437100,32650,32650,32700,32650,557
|
|
20230823,105300,6121250950,32650,32650,32700,32650,1695
|
|
20230823,105200,6065903750,32650,32700,32700,32650,962
|
|
20230823,105100,6034462400,32650,32650,32700,32650,1140
|
|
20230823,105000,5997228400,32700,32700,32700,32650,558
|
|
20230823,104900,5978988600,32700,32650,32700,32650,2174
|
|
20230823,104800,5907943500,32700,32650,32700,32600,3426
|
|
20230823,104700,5796080400,32650,32600,32650,32600,329
|
|
20230823,104600,5785341300,32650,32600,32650,32600,1271
|
|
20230823,104500,5743853300,32600,32600,32650,32600,72
|
|
20230823,104400,5741504300,32600,32600,32650,32600,494
|
|
20230823,104300,5725381650,32650,32650,32650,32600,734
|
|
20230823,104200,5701427950,32650,32600,32650,32600,275
|
|
20230823,104100,5692458950,32600,32650,32650,32600,470
|
|
20230823,104000,5677121750,32600,32600,32650,32600,302
|
|
20230823,103900,5667268950,32600,32600,32650,32600,235
|
|
20230823,103800,5659600500,32600,32600,32650,32600,327
|
|
20230823,103700,5648932550,32600,32600,32650,32600,338
|
|
20230823,103600,5637900400,32650,32650,32650,32600,289
|
|
20230823,103500,5628468750,32600,32600,32650,32600,415
|
|
20230823,103400,5614921500,32600,32600,32650,32600,90
|
|
20230823,103300,5611987300,32600,32650,32650,32600,1652
|
|
20230823,103200,5558060400,32600,32600,32650,32600,122
|
|
20230823,103100,5554081550,32650,32600,32650,32600,412
|
|
20230823,103000,5540636100,32600,32600,32650,32600,1518
|
|
20230823,102900,5491081050,32650,32600,32650,32600,3215
|
|
20230823,102800,5386181300,32600,32600,32650,32600,220
|
|
20230823,102700,5379005050,32600,32650,32650,32600,1027
|
|
20230823,102600,5345478750,32600,32600,32650,32600,112
|
|
20230823,102500,5341827450,32600,32600,32650,32600,174
|
|
20230823,102400,5336153100,32600,32600,32650,32600,71
|
|
20230823,102300,5333838400,32600,32650,32650,32600,298
|
|
20230823,102200,5324122000,32650,32600,32650,32600,466
|
|
20230823,102100,5308913750,32600,32600,32650,32600,116
|
|
20230823,102000,5305131650,32650,32650,32700,32650,1545
|
|
20230823,101900,5254685650,32650,32700,32700,32650,1455
|
|
20230823,101800,5207172400,32650,32700,32700,32650,7739
|
|
20230823,101700,4954398150,32650,32700,32700,32650,561
|
|
20230823,101600,4936063000,32650,32700,32700,32650,725
|
|
20230823,101500,4912357200,32700,32650,32700,32650,395
|
|
20230823,101400,4899449500,32650,32650,32700,32650,131
|
|
20230823,101300,4895170500,32650,32650,32700,32650,135
|
|
20230823,101200,4890761050,32650,32700,32700,32650,231
|
|
20230823,101100,4883208600,32650,32650,32700,32650,286
|
|
20230823,101000,4873857450,32700,32700,32700,32650,1253
|
|
20230823,100900,4832900800,32700,32650,32700,32600,2726
|
|
20230823,100800,4743839350,32600,32650,32650,32600,445
|
|
20230823,100700,4729312050,32650,32600,32650,32600,1630
|
|
20230823,100600,4676124950,32600,32650,32650,32600,586
|
|
20230823,100500,4657004450,32600,32600,32650,32600,121
|
|
20230823,100400,4653057550,32650,32600,32650,32600,232
|
|
20230823,100300,4645485500,32600,32600,32650,32600,382
|
|
20230823,100200,4633013850,32600,32650,32650,32600,114
|
|
20230823,100100,4629294650,32650,32650,32650,32600,1282
|
|
20230823,100000,4587489250,32650,32650,32700,32650,1244
|
|
20230823,095900,4546870850,32650,32650,32650,32650,236
|
|
20230823,095800,4539165450,32650,32650,32700,32650,471
|
|
20230823,095700,4523779750,32650,32600,32650,32600,348
|
|
20230823,095600,4512420100,32650,32650,32700,32600,1641
|
|
20230823,095500,4458861250,32650,32600,32700,32600,1666
|
|
20230823,095400,4404473200,32600,32600,32650,32600,1281
|
|
20230823,095300,4362703700,32600,32600,32650,32600,75
|
|
20230823,095200,4360256200,32650,32650,32700,32650,2511
|
|
20230823,095100,4278268550,32650,32600,32700,32600,1938
|
|
20230823,095000,4214951450,32600,32600,32650,32600,1957
|
|
20230823,094900,4151147550,32600,32650,32700,32600,1388
|
|
20230823,094800,4105829600,32700,32650,32700,32650,438
|
|
20230823,094700,4091528850,32650,32650,32700,32650,959
|
|
20230823,094600,4060213700,32650,32600,32700,32600,833
|
|
20230823,094500,4033007250,32650,32650,32700,32600,3003
|
|
20230823,094400,3934957700,32650,32650,32700,32600,4848
|
|
20230823,094300,3776662700,32650,32650,32700,32650,273
|
|
20230823,094200,3767738000,32650,32650,32700,32600,9371
|
|
20230823,094100,3461669950,32600,32650,32650,32600,193
|
|
20230823,094000,3455371500,32600,32650,32650,32600,390
|
|
20230823,093900,3442640050,32650,32550,32650,32550,4426
|
|
20230823,093800,3298303900,32550,32550,32600,32550,1252
|
|
20230823,093700,3257520250,32600,32600,32600,32550,1719
|
|
20230823,093600,3201508150,32600,32550,32600,32550,304
|
|
20230823,093500,3191601100,32600,32550,32600,32550,360
|
|
20230823,093400,3179873250,32550,32600,32600,32550,90
|
|
20230823,093300,3176939800,32600,32600,32600,32550,599
|
|
20230823,093200,3157413800,32600,32500,32600,32500,3678
|
|
20230823,093100,3037634550,32550,32500,32550,32500,1954
|
|
20230823,093000,2974111000,32500,32500,32550,32500,237
|
|
20230823,092900,2966408100,32550,32550,32600,32550,3420
|
|
20230823,092800,2855083450,32550,32550,32600,32550,360
|
|
20230823,092700,2843364450,32550,32550,32600,32550,1475
|
|
20230823,092600,2795347000,32550,32550,32600,32550,434
|
|
20230823,092500,2781208000,32550,32550,32600,32550,538
|
|
20230823,092400,2763695650,32550,32550,32600,32550,557
|
|
20230823,092300,2745563200,32550,32550,32600,32550,662
|
|
20230823,092200,2724007600,32600,32550,32600,32500,12213
|
|
20230823,092100,2326201450,32550,32550,32600,32550,1363
|
|
20230823,092000,2281824250,32600,32550,32600,32550,853
|
|
20230823,091900,2254017200,32550,32550,32600,32550,478
|
|
20230823,091800,2238439800,32550,32600,32600,32550,242
|
|
20230823,091700,2230555950,32600,32600,32600,32550,832
|
|
20230823,091600,2203442850,32600,32550,32600,32550,3918
|
|
20230823,091500,2075862550,32550,32550,32550,32500,1488
|
|
20230823,091400,2027460100,32550,32500,32550,32500,1251
|
|
20230823,091300,1986778500,32500,32500,32550,32500,4701
|
|
20230823,091200,1833968750,32500,32450,32500,32400,2293
|
|
20230823,091100,1759620350,32400,32500,32500,32400,915
|
|
20230823,091000,1729953900,32400,32450,32500,32400,2937
|
|
20230823,090900,1634677450,32450,32400,32450,32350,3672
|
|
20230823,090800,1515624400,32350,32250,32400,32250,6663
|
|
20230823,090700,1300071700,32300,32300,32300,32250,2052
|
|
20230823,090600,1233857400,32250,32250,32300,32250,1112
|
|
20230823,090500,1197985600,32250,32250,32350,32250,6291
|
|
20230823,090400,994998600,32250,32200,32250,32200,808
|
|
20230823,090300,968970000,32250,32200,32250,32200,5202
|
|
20230823,090200,801453900,32250,32250,32400,32200,6919
|
|
20230823,090100,578205100,32200,32250,32250,32150,8296
|
|
20230823,090000,311005500,32250,32300,32400,32250,9620
|