577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,183400,2084810000,20450,20450,20450,20450,2301
|
|
20230807,183300,2084810000,20450,20450,20450,20450,0
|
|
20230807,183200,2084810000,20450,20450,20450,20450,0
|
|
20230807,183100,2084810000,20450,20450,20450,20450,0
|
|
20230807,183000,2084810000,20450,20450,20450,20450,0
|
|
20230807,182900,2084810000,20450,20450,20450,20450,0
|
|
20230807,182800,2084810000,20450,20450,20450,20450,0
|
|
20230807,182700,2084810000,20450,20450,20450,20450,0
|
|
20230807,182600,2084810000,20450,20450,20450,20450,0
|
|
20230807,182500,2084810000,20450,20450,20450,20450,0
|
|
20230807,182400,2084810000,20450,20450,20450,20450,0
|
|
20230807,182300,2084810000,20450,20450,20450,20450,0
|
|
20230807,182200,2084810000,20450,20450,20450,20450,0
|
|
20230807,182100,2084810000,20450,20450,20450,20450,0
|
|
20230807,182000,2084810000,20450,20450,20450,20450,0
|
|
20230807,181900,2084810000,20450,20450,20450,20450,0
|
|
20230807,181800,2084810000,20450,20450,20450,20450,0
|
|
20230807,181700,2084810000,20450,20450,20450,20450,0
|
|
20230807,181600,2084810000,20450,20450,20450,20450,0
|
|
20230807,181500,2084810000,20450,20450,20450,20450,0
|
|
20230807,181400,2084810000,20450,20450,20450,20450,0
|
|
20230807,181300,2084810000,20450,20450,20450,20450,0
|
|
20230807,181200,2084810000,20450,20450,20450,20450,0
|
|
20230807,181100,2084810000,20450,20450,20450,20450,0
|
|
20230807,181000,2084810000,20450,20450,20450,20450,0
|
|
20230807,180900,2084810000,20450,20450,20450,20450,0
|
|
20230807,180800,2084810000,20450,20450,20450,20450,0
|
|
20230807,180700,2084810000,20450,20450,20450,20450,0
|
|
20230807,180600,2084810000,20450,20450,20450,20450,0
|
|
20230807,180500,2084810000,20450,20450,20450,20450,0
|
|
20230807,180400,2084810000,20450,20450,20450,20450,2301
|
|
20230807,180300,2084810000,20450,20450,20450,20450,0
|
|
20230807,180200,2084810000,20450,20450,20450,20450,0
|
|
20230807,180100,2084810000,20450,20450,20450,20450,0
|
|
20230807,180000,2084810000,20450,20450,20450,20450,0
|
|
20230807,175900,2084810000,20450,20450,20450,20450,0
|
|
20230807,175800,2084810000,20450,20450,20450,20450,0
|
|
20230807,175700,2084810000,20450,20450,20450,20450,0
|
|
20230807,175600,2084810000,20450,20450,20450,20450,0
|
|
20230807,175500,2084810000,20450,20450,20450,20450,0
|
|
20230807,175400,2084810000,20450,20450,20450,20450,0
|
|
20230807,175300,2084810000,20450,20450,20450,20450,0
|
|
20230807,175200,2084810000,20450,20450,20450,20450,0
|
|
20230807,175100,2084810000,20450,20450,20450,20450,0
|
|
20230807,175000,2084810000,20450,20450,20450,20450,0
|
|
20230807,174900,2084810000,20450,20450,20450,20450,0
|
|
20230807,174800,2084810000,20450,20450,20450,20450,0
|
|
20230807,174700,2084810000,20450,20450,20450,20450,0
|
|
20230807,174600,2084810000,20450,20450,20450,20450,0
|
|
20230807,174500,2084810000,20450,20450,20450,20450,0
|
|
20230807,174400,2084810000,20450,20450,20450,20450,0
|
|
20230807,174300,2084810000,20450,20450,20450,20450,0
|
|
20230807,174200,2084810000,20450,20450,20450,20450,0
|
|
20230807,174100,2084810000,20450,20450,20450,20450,0
|
|
20230807,174000,2084810000,20450,20450,20450,20450,0
|
|
20230807,173900,2084810000,20450,20450,20450,20450,0
|
|
20230807,173800,2084810000,20450,20450,20450,20450,0
|
|
20230807,173700,2084810000,20450,20450,20450,20450,0
|
|
20230807,173600,2084810000,20450,20450,20450,20450,0
|
|
20230807,173500,2084810000,20450,20450,20450,20450,0
|
|
20230807,173400,2084810000,20450,20450,20450,20450,2301
|
|
20230807,173300,2084810000,20450,20450,20450,20450,0
|
|
20230807,173200,2084810000,20450,20450,20450,20450,0
|
|
20230807,173100,2084810000,20450,20450,20450,20450,0
|
|
20230807,173000,2084810000,20450,20450,20450,20450,0
|
|
20230807,172900,2084810000,20450,20450,20450,20450,0
|
|
20230807,172800,2084810000,20450,20450,20450,20450,0
|
|
20230807,172700,2084810000,20450,20450,20450,20450,0
|
|
20230807,172600,2084810000,20450,20450,20450,20450,0
|
|
20230807,172500,2084810000,20450,20450,20450,20450,0
|
|
20230807,172400,2084810000,20450,20450,20450,20450,0
|
|
20230807,172300,2084810000,20450,20450,20450,20450,0
|
|
20230807,172200,2084810000,20450,20450,20450,20450,0
|
|
20230807,172100,2084810000,20450,20450,20450,20450,0
|
|
20230807,172000,2084810000,20450,20450,20450,20450,0
|
|
20230807,171900,2084810000,20450,20450,20450,20450,0
|
|
20230807,171800,2084810000,20450,20450,20450,20450,0
|
|
20230807,171700,2084810000,20450,20450,20450,20450,0
|
|
20230807,171600,2084810000,20450,20450,20450,20450,0
|
|
20230807,171500,2084810000,20450,20450,20450,20450,0
|
|
20230807,171400,2084810000,20450,20450,20450,20450,0
|
|
20230807,171300,2084810000,20450,20450,20450,20450,0
|
|
20230807,171200,2084810000,20450,20450,20450,20450,0
|
|
20230807,171100,2084810000,20450,20450,20450,20450,0
|
|
20230807,171000,2084810000,20450,20450,20450,20450,0
|
|
20230807,170900,2084810000,20450,20450,20450,20450,0
|
|
20230807,170800,2084810000,20450,20450,20450,20450,0
|
|
20230807,170700,2084810000,20450,20450,20450,20450,0
|
|
20230807,170600,2084810000,20450,20450,20450,20450,0
|
|
20230807,170500,2084810000,20450,20450,20450,20450,0
|
|
20230807,170400,2084810000,20450,20450,20450,20450,2301
|
|
20230807,170300,2084810000,20450,20450,20450,20450,0
|
|
20230807,170200,2084810000,20450,20450,20450,20450,0
|
|
20230807,170100,2084810000,20450,20450,20450,20450,0
|
|
20230807,170000,2084810000,20450,20450,20450,20450,0
|
|
20230807,165900,2084810000,20450,20450,20450,20450,0
|
|
20230807,165800,2084810000,20450,20450,20450,20450,0
|
|
20230807,165700,2084810000,20450,20450,20450,20450,0
|
|
20230807,165600,2084810000,20450,20450,20450,20450,0
|
|
20230807,165500,2084810000,20450,20450,20450,20450,0
|
|
20230807,165400,2084810000,20450,20450,20450,20450,0
|
|
20230807,165300,2084810000,20450,20450,20450,20450,0
|
|
20230807,165200,2084810000,20450,20450,20450,20450,0
|
|
20230807,165100,2084810000,20450,20450,20450,20450,0
|
|
20230807,165000,2084810000,20450,20450,20450,20450,0
|
|
20230807,164900,2084810000,20450,20450,20450,20450,0
|
|
20230807,164800,2084810000,20450,20450,20450,20450,0
|
|
20230807,164700,2084810000,20450,20450,20450,20450,0
|
|
20230807,164600,2084810000,20450,20450,20450,20450,0
|
|
20230807,164500,2084810000,20450,20450,20450,20450,0
|
|
20230807,164400,2084810000,20450,20450,20450,20450,0
|
|
20230807,164300,2084810000,20450,20450,20450,20450,0
|
|
20230807,164200,2084810000,20450,20450,20450,20450,0
|
|
20230807,164100,2084810000,20450,20450,20450,20450,0
|
|
20230807,164000,2084810000,20450,20450,20450,20450,0
|
|
20230807,163900,2084810000,20450,20450,20450,20450,0
|
|
20230807,163800,2084810000,20450,20450,20450,20450,0
|
|
20230807,163700,2084810000,20450,20450,20450,20450,0
|
|
20230807,163600,2084810000,20450,20450,20450,20450,0
|
|
20230807,163500,2084810000,20450,20450,20450,20450,0
|
|
20230807,163400,2084810000,20450,20450,20450,20450,2301
|
|
20230807,163300,2084810000,20450,20450,20450,20450,0
|
|
20230807,163200,2084810000,20450,20450,20450,20450,0
|
|
20230807,163100,2084810000,20450,20450,20450,20450,0
|
|
20230807,163000,2084810000,20450,20450,20450,20450,0
|
|
20230807,162900,2084810000,20450,20450,20450,20450,0
|
|
20230807,162800,2084810000,20450,20450,20450,20450,0
|
|
20230807,162700,2084810000,20450,20450,20450,20450,0
|
|
20230807,162600,2084810000,20450,20450,20450,20450,0
|
|
20230807,162500,2084810000,20450,20450,20450,20450,0
|
|
20230807,162400,2084810000,20450,20450,20450,20450,0
|
|
20230807,162300,2084810000,20450,20450,20450,20450,0
|
|
20230807,162200,2084810000,20450,20450,20450,20450,0
|
|
20230807,162100,2084810000,20450,20450,20450,20450,0
|
|
20230807,162000,2084810000,20450,20450,20450,20450,0
|
|
20230807,161900,2084810000,20450,20450,20450,20450,0
|
|
20230807,161800,2084810000,20450,20450,20450,20450,0
|
|
20230807,161700,2084810000,20450,20450,20450,20450,0
|
|
20230807,161600,2084810000,20450,20450,20450,20450,0
|
|
20230807,161500,2084810000,20450,20450,20450,20450,0
|
|
20230807,161400,2084810000,20450,20450,20450,20450,0
|
|
20230807,161300,2084810000,20450,20450,20450,20450,0
|
|
20230807,161200,2084810000,20450,20450,20450,20450,0
|
|
20230807,161100,2084810000,20450,20450,20450,20450,0
|
|
20230807,161000,2084810000,20450,20450,20450,20450,0
|
|
20230807,160900,2084810000,20450,20450,20450,20450,0
|
|
20230807,160800,2084810000,20450,20450,20450,20450,0
|
|
20230807,160700,2084810000,20450,20450,20450,20450,0
|
|
20230807,160600,2084810000,20450,20450,20450,20450,0
|
|
20230807,160500,2084810000,20450,20450,20450,20450,0
|
|
20230807,160400,2084810000,20450,20450,20450,20450,2301
|
|
20230807,160300,2084810000,20450,20450,20450,20450,0
|
|
20230807,160200,2084810000,20450,20450,20450,20450,0
|
|
20230807,160100,2084810000,20450,20450,20450,20450,0
|
|
20230807,160000,2084810000,20450,20450,20450,20450,0
|
|
20230807,155900,2084810000,20450,20450,20450,20450,0
|
|
20230807,155800,2084810000,20450,20450,20450,20450,0
|
|
20230807,155700,2084810000,20450,20450,20450,20450,0
|
|
20230807,155600,2084810000,20450,20450,20450,20450,0
|
|
20230807,155500,2084810000,20450,20450,20450,20450,0
|
|
20230807,155400,2084810000,20450,20450,20450,20450,0
|
|
20230807,155300,2084810000,20450,20450,20450,20450,0
|
|
20230807,155200,2084810000,20450,20450,20450,20450,0
|
|
20230807,155100,2084810000,20450,20450,20450,20450,0
|
|
20230807,155000,2084810000,20450,20450,20450,20450,0
|
|
20230807,154900,2084810000,20450,20450,20450,20450,0
|
|
20230807,154800,2084810000,20450,20450,20450,20450,0
|
|
20230807,154700,2084810000,20450,20450,20450,20450,0
|
|
20230807,154600,2084810000,20450,20450,20450,20450,0
|
|
20230807,154500,2084810000,20450,20450,20450,20450,0
|
|
20230807,154400,2084810000,20450,20450,20450,20450,0
|
|
20230807,154300,2084810000,20450,20450,20450,20450,0
|
|
20230807,154200,2084810000,20450,20450,20450,20450,0
|
|
20230807,154100,2084810000,20450,20450,20450,20450,0
|
|
20230807,154000,2084810000,20450,20450,20450,20450,0
|
|
20230807,153900,2084810000,20450,20450,20450,20450,0
|
|
20230807,153800,2084810000,20450,20450,20450,20450,0
|
|
20230807,153700,2084810000,20450,20450,20450,20450,0
|
|
20230807,153600,2084810000,20450,20450,20450,20450,0
|
|
20230807,153500,2084810000,20450,20450,20450,20450,0
|
|
20230807,153400,2084810000,20450,20450,20450,20450,2301
|
|
20230807,153300,2084810000,20450,20450,20450,20450,0
|
|
20230807,153200,2084810000,20450,20450,20450,20450,0
|
|
20230807,153100,2084810000,20450,20450,20450,20450,0
|
|
20230807,153000,2084810000,20450,20450,20450,20450,2301
|
|
20230807,152900,2037754550,20350,20350,20350,20350,0
|
|
20230807,152800,2037754550,20350,20350,20350,20350,0
|
|
20230807,152700,2037754550,20350,20350,20350,20350,0
|
|
20230807,152600,2037754550,20350,20350,20350,20350,0
|
|
20230807,152500,2037754550,20350,20350,20350,20350,0
|
|
20230807,152400,2037754550,20350,20350,20350,20350,0
|
|
20230807,152300,2037754550,20350,20350,20350,20350,0
|
|
20230807,152200,2037754550,20350,20350,20350,20350,0
|
|
20230807,152100,2037754550,20350,20350,20350,20350,0
|
|
20230807,152000,2037754550,20350,20350,20350,20350,0
|
|
20230807,151900,2037754550,20350,20350,20350,20350,395
|
|
20230807,151800,2029716300,20350,20350,20350,20350,431
|
|
20230807,151700,2020945450,20350,20350,20400,20350,13
|
|
20230807,151600,2020680850,20350,20350,20400,20350,523
|
|
20230807,151500,2010037150,20350,20350,20400,20350,73
|
|
20230807,151400,2008551450,20350,20350,20400,20350,215
|
|
20230807,151300,2004176100,20350,20350,20400,20350,127
|
|
20230807,151200,2001591250,20350,20350,20350,20350,86
|
|
20230807,151100,1999841150,20350,20350,20400,20350,630
|
|
20230807,151000,1987020150,20350,20350,20350,20350,288
|
|
20230807,150900,1981159350,20300,20350,20350,20300,501
|
|
20230807,150800,1970966450,20400,20400,20400,20400,108
|
|
20230807,150700,1968763250,20400,20400,20400,20400,8
|
|
20230807,150600,1968600050,20350,20400,20400,20350,51
|
|
20230807,150500,1967562150,20400,20400,20400,20400,10
|
|
20230807,150400,1967358150,20350,20350,20350,20350,0
|
|
20230807,150300,1967358150,20350,20400,20400,20350,4
|
|
20230807,150200,1967276650,20400,20400,20400,20400,3
|
|
20230807,150100,1967215450,20350,20350,20350,20350,550
|
|
20230807,150000,1956022950,20350,20350,20350,20350,13
|
|
20230807,145900,1955758400,20400,20400,20400,20400,0
|
|
20230807,145800,1955758400,20400,20400,20400,20400,0
|
|
20230807,145700,1955758400,20400,20400,20400,20400,3
|
|
20230807,145600,1955697200,20400,20350,20400,20350,13
|
|
20230807,145500,1955432150,20400,20400,20400,20400,2
|
|
20230807,145400,1955391350,20400,20400,20400,20350,58
|
|
20230807,145300,1954210650,20400,20350,20400,20350,1133
|
|
20230807,145200,1931153950,20400,20400,20400,20400,1
|
|
20230807,145100,1931133550,20350,20350,20350,20350,105
|
|
20230807,145000,1928996800,20350,20350,20350,20350,81
|
|
20230807,144900,1927348450,20350,20350,20350,20350,56
|
|
20230807,144800,1926208850,20350,20350,20350,20350,416
|
|
20230807,144700,1917743250,20400,20350,20400,20350,14
|
|
20230807,144600,1917457950,20350,20350,20350,20350,202
|
|
20230807,144500,1913347250,20350,20400,20400,20350,136
|
|
20230807,144400,1910573250,20400,20400,20400,20400,1
|
|
20230807,144300,1910552850,20400,20350,20400,20350,104
|
|
20230807,144200,1908436250,20400,20400,20400,20400,100
|
|
20230807,144100,1906396250,20400,20400,20400,20400,61
|
|
20230807,144000,1905151850,20400,20400,20400,20400,1
|
|
20230807,143900,1905131450,20350,20400,20400,20350,266
|
|
20230807,143800,1899715400,20400,20400,20400,20400,25
|
|
20230807,143700,1899205400,20400,20400,20400,20400,9
|
|
20230807,143600,1899021800,20400,20400,20400,20400,0
|
|
20230807,143500,1899021800,20400,20400,20400,20400,3
|
|
20230807,143400,1898960600,20400,20350,20400,20350,5
|
|
20230807,143300,1898858800,20350,20350,20350,20350,20
|
|
20230807,143200,1898451800,20350,20350,20350,20350,93
|
|
20230807,143100,1896559250,20300,20300,20300,20300,6
|
|
20230807,143000,1896437450,20350,20350,20350,20350,67
|
|
20230807,142900,1895074000,20350,20350,20350,20350,120
|
|
20230807,142800,1892632000,20350,20350,20350,20350,634
|
|
20230807,142700,1879730100,20350,20350,20350,20350,31
|
|
20230807,142600,1879099250,20350,20350,20350,20350,2
|
|
20230807,142500,1879058550,20450,20450,20450,20450,0
|
|
20230807,142400,1879058550,20450,20400,20450,20400,50
|
|
20230807,142300,1878038500,20350,20350,20350,20350,23
|
|
20230807,142200,1877570450,20350,20350,20350,20350,2
|
|
20230807,142100,1877529750,20350,20400,20400,20350,1759
|
|
20230807,142000,1841731700,20450,20450,20450,20450,3
|
|
20230807,141900,1841670350,20350,20400,20400,20350,503
|
|
20230807,141800,1831416200,20450,20450,20450,20450,3
|
|
20230807,141700,1831354850,20450,20400,20450,20400,110
|
|
20230807,141600,1829105850,20400,20400,20400,20400,437
|
|
20230807,141500,1820191050,20400,20400,20400,20400,827
|
|
20230807,141400,1803320250,20350,20350,20350,20350,39
|
|
20230807,141300,1802526600,20350,20300,20350,20300,53
|
|
20230807,141200,1801448150,20300,20350,20350,20300,201
|
|
20230807,141100,1797367800,20350,20350,20350,20350,15
|
|
20230807,141000,1797062550,20350,20300,20350,20300,3
|
|
20230807,140900,1797001550,20300,20300,20300,20300,15
|
|
20230807,140800,1796697050,20350,20300,20350,20300,365
|
|
20230807,140700,1789286800,20350,20350,20350,20300,194
|
|
20230807,140600,1785339350,20350,20300,20350,20300,301
|
|
20230807,140500,1779214050,20350,20350,20350,20300,32
|
|
20230807,140400,1778563200,20350,20350,20350,20350,101
|
|
20230807,140300,1776507850,20350,20350,20400,20350,101
|
|
20230807,140200,1774452450,20350,20350,20350,20350,10
|
|
20230807,140100,1774248950,20350,20350,20350,20300,2020
|
|
20230807,140000,1733241900,20350,20350,20350,20350,1
|
|
20230807,135900,1733221550,20350,20350,20350,20300,608
|
|
20230807,135800,1720848800,20350,20350,20350,20350,1109
|
|
20230807,135700,1698280650,20400,20350,20400,20350,5
|
|
20230807,135600,1698178800,20350,20350,20350,20350,26
|
|
20230807,135500,1697649700,20350,20350,20350,20350,33
|
|
20230807,135400,1696978150,20350,20350,20350,20350,295
|
|
20230807,135300,1690974900,20350,20400,20400,20350,104
|
|
20230807,135200,1688858000,20400,20350,20400,20350,17
|
|
20230807,135100,1688511950,20400,20400,20400,20400,26
|
|
20230807,135000,1687981550,20350,20350,20350,20350,6
|
|
20230807,134900,1687859450,20350,20350,20350,20350,28
|
|
20230807,134800,1687289650,20350,20400,20400,20350,210
|
|
20230807,134700,1683015900,20350,20350,20350,20350,12
|
|
20230807,134600,1682771700,20350,20350,20350,20350,368
|
|
20230807,134500,1675282900,20350,20350,20350,20350,0
|
|
20230807,134400,1675282900,20350,20400,20400,20350,43
|
|
20230807,134300,1674405850,20400,20400,20400,20400,51
|
|
20230807,134200,1673365450,20400,20400,20400,20400,11
|
|
20230807,134100,1673141050,20350,20350,20350,20350,6
|
|
20230807,134000,1673018950,20400,20400,20400,20400,51
|
|
20230807,133900,1671978550,20400,20350,20400,20350,13
|
|
20230807,133800,1671713400,20350,20350,20350,20350,18
|
|
20230807,133700,1671347100,20400,20400,20400,20400,1
|
|
20230807,133600,1671326700,20400,20400,20400,20400,0
|
|
20230807,133500,1671326700,20400,20400,20400,20400,28
|
|
20230807,133400,1670755500,20400,20400,20400,20400,48
|
|
20230807,133300,1669776300,20400,20400,20400,20400,17
|
|
20230807,133200,1669429500,20400,20400,20400,20400,255
|
|
20230807,133100,1664227500,20350,20350,20400,20350,1508
|
|
20230807,133000,1633539650,20350,20350,20400,20350,28
|
|
20230807,132900,1632968850,20350,20350,20350,20350,0
|
|
20230807,132800,1632968850,20350,20400,20400,20350,17
|
|
20230807,132700,1632622100,20400,20400,20400,20400,10
|
|
20230807,132600,1632418100,20400,20400,20400,20400,6
|
|
20230807,132500,1632295700,20350,20400,20400,20350,839
|
|
20230807,132400,1615221900,20400,20400,20400,20400,3
|
|
20230807,132300,1615160700,20400,20400,20400,20400,17
|
|
20230807,132200,1614813900,20400,20400,20400,20400,110
|
|
20230807,132100,1612569900,20400,20400,20400,20400,57
|
|
20230807,132000,1611407100,20400,20400,20400,20400,50
|
|
20230807,131900,1610387100,20400,20400,20400,20400,373
|
|
20230807,131800,1602777900,20400,20400,20400,20400,198
|
|
20230807,131700,1598738700,20400,20400,20400,20400,381
|
|
20230807,131600,1590966300,20400,20400,20400,20400,10
|
|
20230807,131500,1590762300,20400,20400,20400,20400,344
|
|
20230807,131400,1583744700,20400,20350,20400,20350,38
|
|
20230807,131300,1582971350,20400,20400,20400,20400,2463
|
|
20230807,131200,1532726150,20400,20450,20450,20400,1225
|
|
20230807,131100,1507736000,20450,20450,20450,20450,53
|
|
20230807,131000,1506652150,20450,20400,20450,20400,57
|
|
20230807,130900,1505489300,20450,20450,20450,20450,25
|
|
20230807,130800,1504978050,20450,20500,20500,20450,50
|
|
20230807,130700,1503954350,20450,20450,20450,20450,62
|
|
20230807,130600,1502686450,20450,20450,20450,20450,1
|
|
20230807,130500,1502666000,20450,20450,20450,20450,1
|
|
20230807,130400,1502645550,20450,20450,20450,20450,45
|
|
20230807,130300,1501725300,20400,20450,20450,20400,150
|
|
20230807,130200,1498663300,20450,20450,20450,20450,5
|
|
20230807,130100,1498561050,20450,20400,20450,20400,15
|
|
20230807,130000,1498254700,20450,20450,20450,20450,1
|
|
20230807,125900,1498234250,20450,20450,20500,20450,60
|
|
20230807,125800,1497007100,20450,20450,20450,20400,23
|
|
20230807,125700,1496537300,20400,20400,20400,20400,31
|
|
20230807,125600,1495904900,20450,20500,20500,20450,4840
|
|
20230807,125500,1396901450,20500,20500,20500,20500,21
|
|
20230807,125400,1396470950,20550,20550,20550,20550,1
|
|
20230807,125300,1396450400,20550,20550,20550,20550,0
|
|
20230807,125200,1396450400,20550,20550,20550,20550,0
|
|
20230807,125100,1396450400,20550,20550,20550,20550,0
|
|
20230807,125000,1396450400,20550,20550,20550,20550,5
|
|
20230807,124900,1396347650,20550,20500,20550,20500,4
|
|
20230807,124800,1396265600,20500,20500,20500,20500,500
|
|
20230807,124700,1386015600,20550,20550,20550,20500,391
|
|
20230807,124600,1377980600,20550,20500,20550,20500,12
|
|
20230807,124500,1377734100,20500,20500,20500,20500,22
|
|
20230807,124400,1377283100,20500,20500,20500,20500,170
|
|
20230807,124300,1373798100,20500,20500,20500,20500,187
|
|
20230807,124200,1369964600,20500,20500,20500,20500,5
|
|
20230807,124100,1369862100,20500,20500,20500,20500,273
|
|
20230807,124000,1364265600,20500,20500,20500,20500,396
|
|
20230807,123900,1356147600,20500,20500,20500,20500,23
|
|
20230807,123800,1355676100,20500,20500,20500,20500,117
|
|
20230807,123700,1353277600,20500,20500,20500,20500,292
|
|
20230807,123600,1347291600,20500,20550,20550,20500,23
|
|
20230807,123500,1346819200,20550,20450,20550,20450,106
|
|
20230807,123400,1344641500,20450,20500,20500,20450,2
|
|
20230807,123300,1344600550,20450,20500,20500,20450,59
|
|
20230807,123200,1343393750,20450,20500,20500,20450,16
|
|
20230807,123100,1343066350,20500,20500,20500,20500,8
|
|
20230807,123000,1342902350,20500,20450,20500,20450,17
|
|
20230807,122900,1342553950,20450,20550,20550,20450,1637
|
|
20230807,122800,1308995900,20550,20550,20550,20500,42
|
|
20230807,122700,1308133300,20550,20550,20550,20550,0
|
|
20230807,122600,1308133300,20550,20550,20550,20550,4
|
|
20230807,122500,1308051100,20550,20550,20550,20550,105
|
|
20230807,122400,1305893350,20600,20500,20600,20500,200
|
|
20230807,122300,1301783450,20500,20500,20500,20500,152
|
|
20230807,122200,1298667450,20550,20550,20550,20550,0
|
|
20230807,122100,1298667450,20550,20600,20600,20550,1803
|
|
20230807,122000,1261614550,20600,20600,20600,20600,6
|
|
20230807,121900,1261490950,20600,20600,20600,20600,1
|
|
20230807,121800,1261470350,20600,20600,20600,20600,2
|
|
20230807,121700,1261429150,20550,20550,20550,20550,2
|
|
20230807,121600,1261388050,20600,20600,20600,20600,361
|
|
20230807,121500,1253951450,20600,20600,20600,20600,5
|
|
20230807,121400,1253848450,20550,20550,20550,20550,26
|
|
20230807,121300,1253314150,20550,20550,20550,20550,3
|
|
20230807,121200,1253252500,20550,20550,20550,20550,55
|
|
20230807,121100,1252122250,20550,20550,20550,20550,71
|
|
20230807,121000,1250663200,20550,20550,20550,20550,2
|
|
20230807,120900,1250622100,20550,20550,20550,20550,0
|
|
20230807,120800,1250622100,20550,20600,20600,20550,12
|
|
20230807,120700,1250375000,20550,20550,20600,20550,152
|
|
20230807,120600,1247251350,20550,20600,20600,20550,101
|
|
20230807,120500,1245175750,20550,20550,20550,20550,16
|
|
20230807,120400,1244846950,20550,20550,20550,20550,0
|
|
20230807,120300,1244846950,20550,20550,20550,20550,2
|
|
20230807,120200,1244805850,20600,20600,20600,20600,105
|
|
20230807,120100,1242642850,20600,20600,20600,20600,5
|
|
20230807,120000,1242539850,20600,20550,20600,20550,25
|
|
20230807,115900,1242025600,20550,20550,20550,20550,6
|
|
20230807,115800,1241902300,20550,20550,20550,20550,20
|
|
20230807,115700,1241491300,20600,20550,20600,20550,4
|
|
20230807,115600,1241409050,20550,20550,20550,20550,0
|
|
20230807,115500,1241409050,20550,20550,20550,20550,120
|
|
20230807,115400,1238943050,20600,20600,20600,20600,0
|
|
20230807,115300,1238943050,20600,20600,20600,20600,31
|
|
20230807,115200,1238304450,20600,20600,20600,20600,0
|
|
20230807,115100,1238304450,20600,20600,20600,20600,1
|
|
20230807,115000,1238283850,20600,20600,20600,20600,90
|
|
20230807,114900,1236429850,20600,20600,20600,20600,46
|
|
20230807,114800,1235482250,20600,20600,20600,20600,15
|
|
20230807,114700,1235173250,20600,20600,20600,20600,6
|
|
20230807,114600,1235049650,20650,20600,20650,20600,51
|
|
20230807,114500,1233999000,20600,20600,20600,20600,30
|
|
20230807,114400,1233381000,20600,20600,20600,20550,542
|
|
20230807,114300,1222217850,20600,20550,20600,20550,659
|
|
20230807,114200,1208644650,20550,20550,20550,20550,3
|
|
20230807,114100,1208583000,20550,20500,20550,20500,3
|
|
20230807,114000,1208521400,20550,20550,20550,20550,40
|
|
20230807,113900,1207699400,20500,20500,20500,20500,6
|
|
20230807,113800,1207576400,20500,20550,20550,20500,5
|
|
20230807,113700,1207473850,20550,20550,20550,20550,131
|
|
20230807,113600,1204781800,20550,20550,20550,20550,1
|
|
20230807,113500,1204761250,20600,20550,20600,20550,11
|
|
20230807,113400,1204535150,20600,20600,20600,20600,10
|
|
20230807,113300,1204329150,20600,20500,20600,20500,7
|
|
20230807,113200,1204185350,20500,20500,20500,20500,0
|
|
20230807,113100,1204185350,20500,20500,20500,20500,3
|
|
20230807,113000,1204123850,20500,20500,20500,20500,308
|
|
20230807,112900,1197809850,20450,20500,20500,20450,702
|
|
20230807,112800,1183418900,20500,20500,20500,20500,2
|
|
20230807,112700,1183377900,20500,20500,20500,20500,1
|
|
20230807,112600,1183357400,20500,20650,20650,20500,260
|
|
20230807,112500,1178007550,20650,20550,20650,20550,11
|
|
20230807,112400,1177781400,20600,20650,20650,20550,98
|
|
20230807,112300,1175762000,20600,20600,20600,20600,24
|
|
20230807,112200,1175267600,20600,20600,20600,20600,2
|
|
20230807,112100,1175226400,20600,20600,20600,20600,15
|
|
20230807,112000,1174917400,20600,20550,20600,20550,272
|
|
20230807,111900,1169315800,20550,20550,20550,20550,406
|
|
20230807,111800,1160972500,20550,20550,20550,20550,0
|
|
20230807,111700,1160972500,20550,20500,20550,20500,25
|
|
20230807,111600,1160458850,20500,20500,20500,20500,312
|
|
20230807,111500,1154062850,20550,20550,20550,20550,3
|
|
20230807,111400,1154001200,20550,20500,20550,20500,26
|
|
20230807,111300,1153468150,20500,20500,20500,20500,252
|
|
20230807,111200,1148302150,20500,20500,20500,20500,0
|
|
20230807,111100,1148302150,20500,20500,20550,20500,98
|
|
20230807,111000,1146292900,20500,20500,20500,20500,6
|
|
20230807,110900,1146169900,20500,20500,20500,20500,2
|
|
20230807,110800,1146128900,20500,20500,20500,20500,5
|
|
20230807,110700,1146026400,20550,20550,20550,20550,29
|
|
20230807,110600,1145430450,20550,20550,20550,20550,3
|
|
20230807,110500,1145368800,20550,20550,20550,20550,1
|
|
20230807,110400,1145348250,20550,20500,20550,20500,122
|
|
20230807,110300,1142846150,20500,20500,20500,20500,4
|
|
20230807,110200,1142764150,20450,20450,20450,20450,0
|
|
20230807,110100,1142764150,20450,20500,20500,20450,375
|
|
20230807,110000,1135076800,20500,20500,20500,20500,543
|
|
20230807,105900,1123945300,20500,20500,20500,20500,111
|
|
20230807,105800,1121669800,20500,20450,20500,20450,393
|
|
20230807,105700,1113613350,20500,20500,20500,20500,10
|
|
20230807,105600,1113408350,20450,20550,20550,20450,2694
|
|
20230807,105500,1058209250,20600,20600,20600,20600,32
|
|
20230807,105400,1057550050,20600,20650,20650,20600,12
|
|
20230807,105300,1057302750,20600,20550,20600,20550,223
|
|
20230807,105200,1052719050,20550,20650,20650,20550,15
|
|
20230807,105100,1052409500,20650,20550,20650,20550,60
|
|
20230807,105000,1051175750,20550,20500,20550,20500,82
|
|
20230807,104900,1049490800,20500,20500,20500,20500,50
|
|
20230807,104800,1048465800,20500,20500,20500,20500,264
|
|
20230807,104700,1043053800,20450,20450,20450,20450,102
|
|
20230807,104600,1040967900,20450,20500,20500,20450,12
|
|
20230807,104500,1040722400,20500,20500,20500,20500,0
|
|
20230807,104400,1040722400,20500,20500,20500,20500,13
|
|
20230807,104300,1040455900,20550,20500,20550,20500,102
|
|
20230807,104200,1038364850,20500,20500,20500,20500,344
|
|
20230807,104100,1031312850,20500,20500,20500,20500,80
|
|
20230807,104000,1029672850,20500,20500,20500,20500,433
|
|
20230807,103900,1020796350,20500,20500,20500,20500,0
|
|
20230807,103800,1020796350,20500,20500,20500,20500,37
|
|
20230807,103700,1020037850,20500,20500,20500,20500,10
|
|
20230807,103600,1019832850,20450,20450,20450,20450,238
|
|
20230807,103500,1014965750,20500,20500,20500,20500,985
|
|
20230807,103400,994773250,20500,20550,20550,20500,30
|
|
20230807,103300,994157250,20550,20550,20550,20500,144
|
|
20230807,103200,991198100,20550,20550,20550,20550,531
|
|
20230807,103100,980286050,20550,20600,20600,20550,456
|
|
20230807,103000,970893400,20600,20600,20600,20600,84
|
|
20230807,102900,969163000,20550,20600,20600,20550,816
|
|
20230807,102800,952353550,20600,20650,20650,20600,377
|
|
20230807,102700,944568700,20650,20650,20650,20650,212
|
|
20230807,102600,940190900,20650,20650,20650,20650,18
|
|
20230807,102500,939819200,20650,20650,20650,20650,99
|
|
20230807,102400,937774850,20650,20650,20650,20650,155
|
|
20230807,102300,934574100,20650,20650,20650,20650,2
|
|
20230807,102200,934532800,20650,20650,20650,20650,2
|
|
20230807,102100,934491500,20650,20650,20650,20650,54
|
|
20230807,102000,933376400,20600,20600,20600,20600,0
|
|
20230807,101900,933376400,20600,20650,20650,20600,19
|
|
20230807,101800,932984500,20650,20650,20700,20650,14
|
|
20230807,101700,932694950,20650,20700,20700,20650,476
|
|
20230807,101600,922865250,20700,20700,20700,20700,5
|
|
20230807,101500,922761750,20700,20700,20700,20700,50
|
|
20230807,101400,921726750,20700,20700,20700,20700,18
|
|
20230807,101300,921354150,20700,20700,20700,20700,1
|
|
20230807,101200,921333450,20700,20700,20700,20650,583
|
|
20230807,101100,909266350,20700,20650,20700,20650,551
|
|
20230807,101000,897883200,20650,20650,20650,20650,709
|
|
20230807,100900,883242350,20650,20550,20650,20550,884
|
|
20230807,100800,865022150,20550,20550,20550,20550,443
|
|
20230807,100700,855918500,20550,20550,20550,20550,472
|
|
20230807,100600,846218900,20550,20550,20550,20500,196
|
|
20230807,100500,842191400,20500,20500,20500,20500,545
|
|
20230807,100400,831018900,20500,20450,20500,20450,3
|
|
20230807,100300,830957450,20500,20450,20500,20450,112
|
|
20230807,100200,828661950,20450,20500,20500,20400,569
|
|
20230807,100100,817016050,20500,20500,20500,20500,1
|
|
20230807,100000,816995550,20450,20450,20450,20450,18
|
|
20230807,095900,816627450,20400,20400,20400,20400,0
|
|
20230807,095800,816627450,20400,20450,20500,20400,972
|
|
20230807,095700,796749900,20500,20500,20500,20450,830
|
|
20230807,095600,779735050,20500,20450,20500,20450,151
|
|
20230807,095500,776647050,20450,20450,20450,20450,0
|
|
20230807,095400,776647050,20450,20450,20450,20450,10
|
|
20230807,095300,776442550,20400,20400,20400,20400,195
|
|
20230807,095200,772464550,20400,20450,20500,20400,769
|
|
20230807,095100,756769450,20450,20450,20450,20450,206
|
|
20230807,095000,752556750,20450,20400,20450,20400,32
|
|
20230807,094900,751903850,20450,20500,20500,20450,56
|
|
20230807,094800,750756350,20500,20400,20500,20400,125
|
|
20230807,094700,748196250,20350,20500,20500,20350,1645
|
|
20230807,094600,714598550,20500,20500,20500,20500,262
|
|
20230807,094500,709227550,20500,20450,20500,20450,18
|
|
20230807,094400,708859050,20450,20500,20500,20450,2321
|
|
20230807,094300,661333600,20500,20450,20500,20450,15
|
|
20230807,094200,661026600,20450,20450,20450,20450,165
|
|
20230807,094100,657652350,20350,20350,20400,20350,893
|
|
20230807,094000,639473150,20400,20350,20400,20300,895
|
|
20230807,093900,621257050,20450,20400,20450,20400,352
|
|
20230807,093800,614072950,20400,20500,20500,20400,3467
|
|
20230807,093700,543255450,20500,20450,20500,20450,55
|
|
20230807,093600,542128200,20500,20550,20550,20500,155
|
|
20230807,093500,538948400,20500,20500,20500,20450,464
|
|
20230807,093400,529448000,20500,20500,20550,20450,255
|
|
20230807,093300,524225450,20500,20550,20550,20500,396
|
|
20230807,093200,516107350,20500,20550,20550,20500,405
|
|
20230807,093100,507802850,20550,20500,20550,20450,945
|
|
20230807,093000,488431900,20500,20550,20550,20500,678
|
|
20230807,092900,474532750,20450,20500,20500,20450,221
|
|
20230807,092800,470007450,20500,20500,20500,20500,869
|
|
20230807,092700,452192950,20500,20550,20550,20500,12
|
|
20230807,092600,451946650,20500,20500,20500,20500,221
|
|
20230807,092500,447416150,20500,20550,20550,20500,1188
|
|
20230807,092400,423060600,20550,20550,20550,20500,702
|
|
20230807,092300,408666500,20550,20600,20600,20550,1396
|
|
20230807,092200,379978400,20600,20650,20650,20600,1509
|
|
20230807,092100,348891500,20600,20600,20600,20600,100
|
|
20230807,092000,346831500,20600,20600,20650,20600,184
|
|
20230807,091900,343041000,20650,20700,20700,20600,851
|
|
20230807,091800,325466950,20700,20700,20700,20650,257
|
|
20230807,091700,320147150,20700,20700,20700,20700,100
|
|
20230807,091600,318077150,20650,20600,20650,20600,183
|
|
20230807,091500,314298350,20650,20650,20650,20650,56
|
|
20230807,091400,313141950,20650,20650,20650,20600,1124
|
|
20230807,091300,289972700,20650,20700,20700,20650,562
|
|
20230807,091200,278366200,20700,20650,20700,20650,2124
|
|
20230807,091100,234407150,20650,20650,20650,20650,107
|
|
20230807,091000,232197600,20650,20650,20650,20650,77
|
|
20230807,090900,230607550,20650,20600,20650,20550,1282
|
|
20230807,090800,204173550,20650,20750,20750,20600,918
|
|
20230807,090700,185210150,20700,20750,20750,20700,990
|
|
20230807,090600,164717050,20700,20850,20850,20700,588
|
|
20230807,090500,152543200,20750,20800,20800,20750,804
|
|
20230807,090400,135855100,20800,20900,21000,20800,444
|
|
20230807,090300,126604150,20900,20800,20900,20800,1046
|
|
20230807,090200,104795850,20750,20850,20850,20550,1855
|
|
20230807,090100,66334350,20900,21050,21050,20850,1182
|
|
20230807,090000,41548000,21050,21200,21200,21050,1755
|