576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,183300,2528146400,20000,20000,20000,20000,2546
|
|
20230816,183200,2528146400,20000,20000,20000,20000,0
|
|
20230816,183100,2528146400,20000,20000,20000,20000,0
|
|
20230816,183000,2528146400,20000,20000,20000,20000,0
|
|
20230816,182900,2528146400,20000,20000,20000,20000,0
|
|
20230816,182800,2528146400,20000,20000,20000,20000,0
|
|
20230816,182700,2528146400,20000,20000,20000,20000,0
|
|
20230816,182600,2528146400,20000,20000,20000,20000,0
|
|
20230816,182500,2528146400,20000,20000,20000,20000,0
|
|
20230816,182400,2528146400,20000,20000,20000,20000,0
|
|
20230816,182300,2528146400,20000,20000,20000,20000,0
|
|
20230816,182200,2528146400,20000,20000,20000,20000,0
|
|
20230816,182100,2528146400,20000,20000,20000,20000,0
|
|
20230816,182000,2528146400,20000,20000,20000,20000,0
|
|
20230816,181900,2528146400,20000,20000,20000,20000,0
|
|
20230816,181800,2528146400,20000,20000,20000,20000,0
|
|
20230816,181700,2528146400,20000,20000,20000,20000,0
|
|
20230816,181600,2528146400,20000,20000,20000,20000,0
|
|
20230816,181500,2528146400,20000,20000,20000,20000,0
|
|
20230816,181400,2528146400,20000,20000,20000,20000,0
|
|
20230816,181300,2528146400,20000,20000,20000,20000,0
|
|
20230816,181200,2528146400,20000,20000,20000,20000,0
|
|
20230816,181100,2528146400,20000,20000,20000,20000,0
|
|
20230816,181000,2528146400,20000,20000,20000,20000,0
|
|
20230816,180900,2528146400,20000,20000,20000,20000,0
|
|
20230816,180800,2528146400,20000,20000,20000,20000,0
|
|
20230816,180700,2528146400,20000,20000,20000,20000,0
|
|
20230816,180600,2528146400,20000,20000,20000,20000,0
|
|
20230816,180500,2528146400,20000,20000,20000,20000,0
|
|
20230816,180400,2528146400,20000,20000,20000,20000,0
|
|
20230816,180300,2528146400,20000,20000,20000,20000,2546
|
|
20230816,180200,2528146400,20000,20000,20000,20000,0
|
|
20230816,180100,2528146400,20000,20000,20000,20000,0
|
|
20230816,180000,2528146400,20000,20000,20000,20000,0
|
|
20230816,175900,2528146400,20000,20000,20000,20000,0
|
|
20230816,175800,2528146400,20000,20000,20000,20000,0
|
|
20230816,175700,2528146400,20000,20000,20000,20000,0
|
|
20230816,175600,2528146400,20000,20000,20000,20000,0
|
|
20230816,175500,2528146400,20000,20000,20000,20000,0
|
|
20230816,175400,2528146400,20000,20000,20000,20000,0
|
|
20230816,175300,2528146400,20000,20000,20000,20000,0
|
|
20230816,175200,2528146400,20000,20000,20000,20000,0
|
|
20230816,175100,2528146400,20000,20000,20000,20000,0
|
|
20230816,175000,2528146400,20000,20000,20000,20000,0
|
|
20230816,174900,2528146400,20000,20000,20000,20000,0
|
|
20230816,174800,2528146400,20000,20000,20000,20000,0
|
|
20230816,174700,2528146400,20000,20000,20000,20000,0
|
|
20230816,174600,2528146400,20000,20000,20000,20000,0
|
|
20230816,174500,2528146400,20000,20000,20000,20000,0
|
|
20230816,174400,2528146400,20000,20000,20000,20000,0
|
|
20230816,174300,2528146400,20000,20000,20000,20000,0
|
|
20230816,174200,2528146400,20000,20000,20000,20000,0
|
|
20230816,174100,2528146400,20000,20000,20000,20000,0
|
|
20230816,174000,2528146400,20000,20000,20000,20000,0
|
|
20230816,173900,2528146400,20000,20000,20000,20000,0
|
|
20230816,173800,2528146400,20000,20000,20000,20000,0
|
|
20230816,173700,2528146400,20000,20000,20000,20000,0
|
|
20230816,173600,2528146400,20000,20000,20000,20000,0
|
|
20230816,173500,2528146400,20000,20000,20000,20000,0
|
|
20230816,173400,2528146400,20000,20000,20000,20000,0
|
|
20230816,173300,2528146400,20000,20000,20000,20000,2546
|
|
20230816,173200,2528146400,20000,20000,20000,20000,0
|
|
20230816,173100,2528146400,20000,20000,20000,20000,0
|
|
20230816,173000,2528146400,20000,20000,20000,20000,0
|
|
20230816,172900,2528146400,20000,20000,20000,20000,0
|
|
20230816,172800,2528146400,20000,20000,20000,20000,0
|
|
20230816,172700,2528146400,20000,20000,20000,20000,0
|
|
20230816,172600,2528146400,20000,20000,20000,20000,0
|
|
20230816,172500,2528146400,20000,20000,20000,20000,0
|
|
20230816,172400,2528146400,20000,20000,20000,20000,0
|
|
20230816,172300,2528146400,20000,20000,20000,20000,0
|
|
20230816,172200,2528146400,20000,20000,20000,20000,0
|
|
20230816,172100,2528146400,20000,20000,20000,20000,0
|
|
20230816,172000,2528146400,20000,20000,20000,20000,0
|
|
20230816,171900,2528146400,20000,20000,20000,20000,0
|
|
20230816,171800,2528146400,20000,20000,20000,20000,0
|
|
20230816,171700,2528146400,20000,20000,20000,20000,0
|
|
20230816,171600,2528146400,20000,20000,20000,20000,0
|
|
20230816,171500,2528146400,20000,20000,20000,20000,0
|
|
20230816,171400,2528146400,20000,20000,20000,20000,0
|
|
20230816,171300,2528146400,20000,20000,20000,20000,0
|
|
20230816,171200,2528146400,20000,20000,20000,20000,0
|
|
20230816,171100,2528146400,20000,20000,20000,20000,0
|
|
20230816,171000,2528146400,20000,20000,20000,20000,0
|
|
20230816,170900,2528146400,20000,20000,20000,20000,0
|
|
20230816,170800,2528146400,20000,20000,20000,20000,0
|
|
20230816,170700,2528146400,20000,20000,20000,20000,0
|
|
20230816,170600,2528146400,20000,20000,20000,20000,0
|
|
20230816,170500,2528146400,20000,20000,20000,20000,0
|
|
20230816,170400,2528146400,20000,20000,20000,20000,0
|
|
20230816,170300,2528146400,20000,20000,20000,20000,2546
|
|
20230816,170200,2528146400,20000,20000,20000,20000,0
|
|
20230816,170100,2528146400,20000,20000,20000,20000,0
|
|
20230816,170000,2528146400,20000,20000,20000,20000,0
|
|
20230816,165900,2528146400,20000,20000,20000,20000,0
|
|
20230816,165800,2528146400,20000,20000,20000,20000,0
|
|
20230816,165700,2528146400,20000,20000,20000,20000,0
|
|
20230816,165600,2528146400,20000,20000,20000,20000,0
|
|
20230816,165500,2528146400,20000,20000,20000,20000,0
|
|
20230816,165400,2528146400,20000,20000,20000,20000,0
|
|
20230816,165300,2528146400,20000,20000,20000,20000,0
|
|
20230816,165200,2528146400,20000,20000,20000,20000,0
|
|
20230816,165100,2528146400,20000,20000,20000,20000,0
|
|
20230816,165000,2528146400,20000,20000,20000,20000,0
|
|
20230816,164900,2528146400,20000,20000,20000,20000,0
|
|
20230816,164800,2528146400,20000,20000,20000,20000,0
|
|
20230816,164700,2528146400,20000,20000,20000,20000,0
|
|
20230816,164600,2528146400,20000,20000,20000,20000,0
|
|
20230816,164500,2528146400,20000,20000,20000,20000,0
|
|
20230816,164400,2528146400,20000,20000,20000,20000,0
|
|
20230816,164300,2528146400,20000,20000,20000,20000,0
|
|
20230816,164200,2528146400,20000,20000,20000,20000,0
|
|
20230816,164100,2528146400,20000,20000,20000,20000,0
|
|
20230816,164000,2528146400,20000,20000,20000,20000,0
|
|
20230816,163900,2528146400,20000,20000,20000,20000,0
|
|
20230816,163800,2528146400,20000,20000,20000,20000,0
|
|
20230816,163700,2528146400,20000,20000,20000,20000,0
|
|
20230816,163600,2528146400,20000,20000,20000,20000,0
|
|
20230816,163500,2528146400,20000,20000,20000,20000,0
|
|
20230816,163400,2528146400,20000,20000,20000,20000,0
|
|
20230816,163300,2528146400,20000,20000,20000,20000,2546
|
|
20230816,163200,2528146400,20000,20000,20000,20000,0
|
|
20230816,163100,2528146400,20000,20000,20000,20000,0
|
|
20230816,163000,2528146400,20000,20000,20000,20000,0
|
|
20230816,162900,2528146400,20000,20000,20000,20000,0
|
|
20230816,162800,2528146400,20000,20000,20000,20000,0
|
|
20230816,162700,2528146400,20000,20000,20000,20000,0
|
|
20230816,162600,2528146400,20000,20000,20000,20000,0
|
|
20230816,162500,2528146400,20000,20000,20000,20000,0
|
|
20230816,162400,2528146400,20000,20000,20000,20000,0
|
|
20230816,162300,2528146400,20000,20000,20000,20000,0
|
|
20230816,162200,2528146400,20000,20000,20000,20000,0
|
|
20230816,162100,2528146400,20000,20000,20000,20000,0
|
|
20230816,162000,2528146400,20000,20000,20000,20000,0
|
|
20230816,161900,2528146400,20000,20000,20000,20000,0
|
|
20230816,161800,2528146400,20000,20000,20000,20000,0
|
|
20230816,161700,2528146400,20000,20000,20000,20000,0
|
|
20230816,161600,2528146400,20000,20000,20000,20000,0
|
|
20230816,161500,2528146400,20000,20000,20000,20000,0
|
|
20230816,161400,2528146400,20000,20000,20000,20000,0
|
|
20230816,161300,2528146400,20000,20000,20000,20000,0
|
|
20230816,161200,2528146400,20000,20000,20000,20000,0
|
|
20230816,161100,2528146400,20000,20000,20000,20000,0
|
|
20230816,161000,2528146400,20000,20000,20000,20000,0
|
|
20230816,160900,2528146400,20000,20000,20000,20000,0
|
|
20230816,160800,2528146400,20000,20000,20000,20000,0
|
|
20230816,160700,2528146400,20000,20000,20000,20000,0
|
|
20230816,160600,2528146400,20000,20000,20000,20000,0
|
|
20230816,160500,2528146400,20000,20000,20000,20000,0
|
|
20230816,160400,2528146400,20000,20000,20000,20000,0
|
|
20230816,160300,2528146400,20000,20000,20000,20000,2546
|
|
20230816,160200,2528146400,20000,20000,20000,20000,0
|
|
20230816,160100,2528146400,20000,20000,20000,20000,0
|
|
20230816,160000,2528146400,20000,20000,20000,20000,0
|
|
20230816,155900,2528146400,20000,20000,20000,20000,0
|
|
20230816,155800,2528146400,20000,20000,20000,20000,0
|
|
20230816,155700,2528146400,20000,20000,20000,20000,0
|
|
20230816,155600,2528146400,20000,20000,20000,20000,0
|
|
20230816,155500,2528146400,20000,20000,20000,20000,0
|
|
20230816,155400,2528146400,20000,20000,20000,20000,0
|
|
20230816,155300,2528146400,20000,20000,20000,20000,0
|
|
20230816,155200,2528146400,20000,20000,20000,20000,0
|
|
20230816,155100,2528146400,20000,20000,20000,20000,0
|
|
20230816,155000,2528146400,20000,20000,20000,20000,0
|
|
20230816,154900,2528146400,20000,20000,20000,20000,0
|
|
20230816,154800,2528146400,20000,20000,20000,20000,0
|
|
20230816,154700,2528146400,20000,20000,20000,20000,0
|
|
20230816,154600,2528146400,20000,20000,20000,20000,0
|
|
20230816,154500,2528146400,20000,20000,20000,20000,0
|
|
20230816,154400,2528146400,20000,20000,20000,20000,0
|
|
20230816,154300,2528146400,20000,20000,20000,20000,0
|
|
20230816,154200,2528146400,20000,20000,20000,20000,0
|
|
20230816,154100,2528146400,20000,20000,20000,20000,0
|
|
20230816,154000,2528146400,20000,20000,20000,20000,0
|
|
20230816,153900,2528146400,20000,20000,20000,20000,0
|
|
20230816,153800,2528146400,20000,20000,20000,20000,0
|
|
20230816,153700,2528146400,20000,20000,20000,20000,0
|
|
20230816,153600,2528146400,20000,20000,20000,20000,0
|
|
20230816,153500,2528146400,20000,20000,20000,20000,0
|
|
20230816,153400,2528146400,20000,20000,20000,20000,0
|
|
20230816,153300,2528146400,20000,20000,20000,20000,2546
|
|
20230816,153200,2528146400,20000,20000,20000,20000,0
|
|
20230816,153100,2528146400,20000,20000,20000,20000,0
|
|
20230816,153000,2528146400,20000,20000,20000,20000,2546
|
|
20230816,152900,2477226400,20050,20050,20050,20050,0
|
|
20230816,152800,2477226400,20050,20050,20050,20050,0
|
|
20230816,152700,2477226400,20050,20050,20050,20050,0
|
|
20230816,152600,2477226400,20050,20050,20050,20050,0
|
|
20230816,152500,2477226400,20050,20050,20050,20050,0
|
|
20230816,152400,2477226400,20050,20050,20050,20050,0
|
|
20230816,152300,2477226400,20050,20050,20050,20050,0
|
|
20230816,152200,2477226400,20050,20050,20050,20050,0
|
|
20230816,152100,2477226400,20050,20050,20050,20050,0
|
|
20230816,152000,2477226400,20050,20050,20050,20050,0
|
|
20230816,151900,2477226400,20050,20050,20050,20000,197
|
|
20230816,151800,2473282050,20050,20000,20050,20000,5
|
|
20230816,151700,2473181950,20000,20000,20050,20000,6
|
|
20230816,151600,2473061900,20050,20000,20050,20000,449
|
|
20230816,151500,2464074950,20000,20050,20050,20000,231
|
|
20230816,151400,2459454700,20050,20000,20050,20000,2074
|
|
20230816,151300,2417974650,20000,20050,20050,20000,5
|
|
20230816,151200,2417874450,20000,20000,20050,20000,335
|
|
20230816,151100,2411157950,20000,20050,20050,20000,454
|
|
20230816,151000,2402075900,20050,20000,20050,20000,40
|
|
20230816,150900,2401274150,20050,20050,20050,20050,263
|
|
20230816,150800,2396001000,20000,20050,20100,20000,404
|
|
20230816,150700,2387918200,20050,20100,20100,20050,58
|
|
20230816,150600,2386755100,20100,20050,20100,20050,7
|
|
20230816,150500,2386614450,20000,20050,20050,20000,82
|
|
20230816,150400,2384970650,20050,20000,20050,20000,158
|
|
20230816,150300,2381802800,20050,20050,20100,20000,197
|
|
20230816,150200,2377852950,20050,20050,20050,20050,478
|
|
20230816,150100,2368269050,20050,20050,20050,20000,212
|
|
20230816,150000,2364019700,20050,20050,20050,20000,235
|
|
20230816,145900,2359308000,20000,20000,20050,20000,103
|
|
20230816,145800,2357247750,20000,20050,20050,20000,222
|
|
20230816,145700,2352796800,20050,20050,20050,20000,94
|
|
20230816,145600,2350912200,20050,20050,20050,20000,328
|
|
20230816,145500,2344344450,20050,20000,20050,20000,64
|
|
20230816,145400,2343061400,20050,20000,20050,20000,500
|
|
20230816,145300,2333036950,20000,20000,20050,20000,203
|
|
20230816,145200,2328968900,20000,20050,20050,20000,103
|
|
20230816,145100,2326904250,20050,20000,20050,20000,169
|
|
20230816,145000,2323515900,20050,20000,20050,20000,457
|
|
20230816,144900,2314353250,20000,20000,20050,20000,472
|
|
20230816,144800,2304913000,20000,20000,20000,20000,1
|
|
20230816,144700,2304893000,20000,20000,20000,20000,3
|
|
20230816,144600,2304833000,20000,20000,20000,20000,77
|
|
20230816,144500,2303293000,20050,20050,20050,20000,996
|
|
20230816,144400,2283343600,20000,20000,20050,20000,33
|
|
20230816,144300,2282682250,20050,20000,20050,20000,15
|
|
20230816,144200,2282381950,20000,20050,20050,20000,225
|
|
20230816,144100,2277871050,20000,20000,20000,20000,1786
|
|
20230816,144000,2242151050,20000,20050,20050,20000,2546
|
|
20230816,143900,2191213400,20050,20050,20050,20050,6
|
|
20230816,143800,2191093100,20100,20050,20100,20050,693
|
|
20230816,143700,2177193400,20100,20050,20100,20050,144
|
|
20230816,143600,2174299050,20050,20050,20100,20050,422
|
|
20230816,143500,2165837900,20050,20050,20050,20050,101
|
|
20230816,143400,2163812850,20100,20050,20100,20050,17
|
|
20230816,143300,2163471450,20050,20100,20100,20050,123
|
|
20230816,143200,2161004150,20100,20050,20100,20050,126
|
|
20230816,143100,2158471650,20050,20100,20100,20050,196
|
|
20230816,143000,2154541800,20100,20050,20100,20050,46
|
|
20230816,142900,2153619200,20050,20050,20100,20050,61
|
|
20230816,142800,2152396100,20100,20050,20100,20050,212
|
|
20230816,142700,2148142000,20050,20100,20100,20050,344
|
|
20230816,142600,2141227700,20050,20050,20050,20050,70
|
|
20230816,142500,2139824200,20050,20050,20050,20050,524
|
|
20230816,142400,2129318000,20050,20050,20050,20050,69
|
|
20230816,142300,2127934550,20050,20050,20050,20050,43
|
|
20230816,142200,2127072400,20050,20050,20050,20050,159
|
|
20230816,142100,2123884450,20000,20100,20100,20000,3106
|
|
20230816,142000,2061627650,20100,20100,20100,20050,347
|
|
20230816,141900,2054653050,20100,20100,20100,20050,94
|
|
20230816,141800,2052765750,20050,20050,20100,20050,232
|
|
20230816,141700,2048113950,20050,20100,20100,20050,292
|
|
20230816,141600,2042259050,20100,20100,20100,20050,2239
|
|
20230816,141500,1997321300,20100,20100,20150,20100,239
|
|
20230816,141400,1992517350,20100,20150,20150,20050,3921
|
|
20230816,141300,1913776750,20150,20100,20150,20100,56
|
|
20230816,141200,1912650500,20150,20150,20150,20150,0
|
|
20230816,141100,1912650500,20150,20100,20150,20100,188
|
|
20230816,141000,1908862500,20100,20150,20150,20100,96
|
|
20230816,140900,1906931750,20150,20100,20150,20100,329
|
|
20230816,140800,1900318550,20100,20150,20150,20100,3
|
|
20230816,140700,1900258150,20200,20100,20200,20100,95
|
|
20230816,140600,1898347000,20100,20100,20150,20100,120
|
|
20230816,140500,1895929200,20200,20150,20200,20100,46
|
|
20230816,140400,1895003850,20100,20150,20150,20100,202
|
|
20230816,140300,1890942900,20150,20150,20150,20100,540
|
|
20230816,140200,1880080200,20150,20150,20200,20150,234
|
|
20230816,140100,1875364850,20200,20150,20200,20150,55
|
|
20230816,140000,1874255850,20150,20150,20150,20150,4
|
|
20230816,135900,1874175250,20150,20150,20150,20150,210
|
|
20230816,135800,1869943750,20150,20150,20150,20150,552
|
|
20230816,135700,1858820950,20150,20150,20150,20150,29
|
|
20230816,135600,1858236600,20150,20150,20200,20100,187
|
|
20230816,135500,1854473850,20150,20150,20150,20100,557
|
|
20230816,135400,1843252200,20150,20150,20150,20150,185
|
|
20230816,135300,1839524450,20150,20150,20200,20150,406
|
|
20230816,135200,1831343050,20150,20150,20150,20150,161
|
|
20230816,135100,1828098900,20150,20150,20200,20150,157
|
|
20230816,135000,1824934200,20200,20200,20200,20150,63
|
|
20230816,134900,1823663400,20200,20150,20200,20150,302
|
|
20230816,134800,1817574750,20150,20150,20150,20150,41
|
|
20230816,134700,1816748600,20150,20200,20200,20150,36
|
|
20230816,134600,1816023150,20150,20200,20200,20150,553
|
|
20230816,134500,1804852650,20150,20150,20150,20150,50
|
|
20230816,134400,1803845150,20150,20200,20200,20150,3581
|
|
20230816,134300,1731678000,20150,20200,20200,20150,759
|
|
20230816,134200,1716371350,20150,20150,20150,20150,38
|
|
20230816,134100,1715605650,20150,20150,20150,20150,339
|
|
20230816,134000,1708774800,20150,20150,20200,20150,377
|
|
20230816,133900,1701170700,20150,20150,20200,20150,66
|
|
20230816,133800,1699840050,20150,20250,20250,20150,2416
|
|
20230816,133700,1651013650,20200,20200,20200,20200,4
|
|
20230816,133600,1650932850,20200,20200,20200,20200,73
|
|
20230816,133500,1649458250,20200,20200,20200,20200,40
|
|
20230816,133400,1648650250,20250,20200,20250,20200,99
|
|
20230816,133300,1646645550,20250,20250,20250,20200,204
|
|
20230816,133200,1642524450,20200,20200,20200,20200,127
|
|
20230816,133100,1639959050,20200,20200,20200,20200,2
|
|
20230816,133000,1639918650,20200,20250,20250,20200,133
|
|
20230816,132900,1637231850,20200,20250,20250,20200,40
|
|
20230816,132800,1636423600,20200,20200,20250,20200,40
|
|
20230816,132700,1635615550,20250,20200,20250,20200,40
|
|
20230816,132600,1634807500,20200,20200,20200,20200,39
|
|
20230816,132500,1634019700,20250,20200,20250,20200,42
|
|
20230816,132400,1633171050,20200,20250,20250,20200,175
|
|
20230816,132300,1629629300,20200,20250,20250,20200,139
|
|
20230816,132200,1626821400,20200,20200,20200,20200,2
|
|
20230816,132100,1626781000,20200,20300,20300,20200,210
|
|
20230816,132000,1622530400,20250,20300,20300,20250,54
|
|
20230816,131900,1621436650,20300,20250,20300,20250,209
|
|
20230816,131800,1617204100,20250,20250,20250,20250,39
|
|
20230816,131700,1616414350,20300,20300,20300,20250,89
|
|
20230816,131600,1614611550,20300,20300,20300,20250,326
|
|
20230816,131500,1607993850,20250,20300,20300,20250,43
|
|
20230816,131400,1607122800,20250,20250,20250,20250,71
|
|
20230816,131300,1605685050,20300,20250,20300,20250,38
|
|
20230816,131200,1604915500,20250,20250,20250,20250,41
|
|
20230816,131100,1604085250,20300,20250,20300,20250,36
|
|
20230816,131000,1603356200,20250,20250,20250,20250,98
|
|
20230816,130900,1601371700,20250,20250,20250,20250,77
|
|
20230816,130800,1599812450,20300,20250,20300,20250,46
|
|
20230816,130700,1598880450,20300,20300,20300,20300,285
|
|
20230816,130600,1593094950,20300,20250,20300,20250,42
|
|
20230816,130500,1592244400,20250,20250,20250,20250,72
|
|
20230816,130400,1590786400,20300,20300,20300,20300,1
|
|
20230816,130300,1590766100,20250,20250,20250,20250,46
|
|
20230816,130200,1589834600,20250,20250,20250,20250,323
|
|
20230816,130100,1583293850,20250,20250,20250,20250,4
|
|
20230816,130000,1583212850,20250,20250,20250,20250,39
|
|
20230816,125900,1582423100,20250,20250,20250,20250,14
|
|
20230816,125800,1582139600,20250,20300,20300,20250,92
|
|
20230816,125700,1580275550,20250,20250,20250,20250,42
|
|
20230816,125600,1579425050,20300,20300,20300,20250,74
|
|
20230816,125500,1577922950,20250,20250,20300,20250,188
|
|
20230816,125400,1574108350,20300,20300,20300,20250,79
|
|
20230816,125300,1572508450,20300,20250,20300,20250,10
|
|
20230816,125200,1572305750,20250,20250,20300,20250,41
|
|
20230816,125100,1571475250,20250,20250,20250,20250,42
|
|
20230816,125000,1570624750,20250,20300,20300,20250,38
|
|
20230816,124900,1569855200,20250,20300,20300,20250,40
|
|
20230816,124800,1569045000,20350,20250,20350,20250,247
|
|
20230816,124700,1564032650,20250,20250,20250,20250,5
|
|
20230816,124600,1563931400,20300,20250,20300,20250,80
|
|
20230816,124500,1562310900,20250,20300,20300,20250,49
|
|
20230816,124400,1561318150,20250,20300,20300,20250,4
|
|
20230816,124300,1561237050,20250,20200,20250,20200,87
|
|
20230816,124200,1559477250,20200,20250,20250,20200,26
|
|
20230816,124100,1558950900,20300,20250,20300,20250,553
|
|
20230816,124000,1547752550,20250,20250,20250,20250,40
|
|
20230816,123900,1546942550,20300,20250,20300,20250,78
|
|
20230816,123800,1545363000,20250,20250,20250,20250,154
|
|
20230816,123700,1542244500,20250,20250,20250,20200,140
|
|
20230816,123600,1539411200,20200,20200,20200,20200,42
|
|
20230816,123500,1538562800,20250,20200,20250,20200,37
|
|
20230816,123400,1537815350,20200,20200,20200,20200,39
|
|
20230816,123300,1537027550,20250,20200,20250,20200,37
|
|
20230816,123200,1536280100,20200,20200,20250,20200,5
|
|
20230816,123100,1536179050,20200,20200,20200,20200,76
|
|
20230816,123000,1534643850,20200,20250,20250,20200,327
|
|
20230816,122900,1528037200,20200,20250,20250,20200,128
|
|
20230816,122800,1525445300,20250,20200,20300,20200,324
|
|
20230816,122700,1518870850,20200,20250,20250,20200,110
|
|
20230816,122600,1516647250,20250,20300,20300,20250,173
|
|
20230816,122500,1513143950,20300,20250,20300,20200,475
|
|
20230816,122400,1503525700,20250,20200,20250,20200,191
|
|
20230816,122300,1499659850,20200,20200,20200,20200,38
|
|
20230816,122200,1498892250,20200,20250,20250,20200,39
|
|
20230816,122100,1498104350,20200,20200,20250,20200,159
|
|
20230816,122000,1494886500,20200,20250,20250,20200,44
|
|
20230816,121900,1493997400,20200,20200,20250,20200,697
|
|
20230816,121800,1479904050,20250,20200,20250,20200,52
|
|
20230816,121700,1478853100,20200,20250,20250,20200,40
|
|
20230816,121600,1478043250,20250,20250,20250,20200,132
|
|
20230816,121500,1475371950,20300,20200,20450,20200,1403
|
|
20230816,121400,1446852300,20200,20250,20250,20200,177
|
|
20230816,121300,1443273400,20200,20200,20200,20200,98
|
|
20230816,121200,1441293800,20200,20200,20250,20200,72
|
|
20230816,121100,1439838400,20200,20250,20250,20200,52
|
|
20230816,121000,1438787500,20200,20200,20200,20150,674
|
|
20230816,120900,1425181100,20200,20200,20200,20150,174
|
|
20230816,120800,1421666450,20200,20200,20200,20200,75
|
|
20230816,120700,1420151450,20150,20200,20250,20150,163
|
|
20230816,120600,1416862850,20150,20150,20150,20150,0
|
|
20230816,120500,1416862850,20150,20150,20150,20050,1935
|
|
20230816,120400,1377963100,20150,20200,20200,20100,4893
|
|
20230816,120300,1279459500,20150,20300,20300,20150,3001
|
|
20230816,120200,1218805000,20250,20250,20300,20250,393
|
|
20230816,120100,1210832450,20250,20250,20250,20250,207
|
|
20230816,120000,1206640700,20250,20200,20300,20200,62
|
|
20230816,115900,1205387400,20200,20250,20250,20200,689
|
|
20230816,115800,1191442050,20250,20250,20250,20250,87
|
|
20230816,115700,1189680300,20300,20250,20300,20250,148
|
|
20230816,115600,1186682700,20250,20250,20250,20250,1579
|
|
20230816,115500,1154707950,20250,20350,20350,20250,3226
|
|
20230816,115400,1089145650,20350,20350,20350,20350,2
|
|
20230816,115300,1089104950,20350,20350,20350,20350,76
|
|
20230816,115200,1087558350,20400,20350,20400,20350,83
|
|
20230816,115100,1085867300,20350,20350,20350,20350,2
|
|
20230816,115000,1085826600,20350,20350,20350,20350,62
|
|
20230816,114900,1084564900,20350,20350,20400,20350,162
|
|
20230816,114800,1081267400,20350,20350,20450,20350,13
|
|
20230816,114700,1081002400,20350,20350,20350,20350,139
|
|
20230816,114600,1078173750,20350,20450,20450,20350,418
|
|
20230816,114500,1069650000,20450,20350,20450,20350,52
|
|
20230816,114400,1068590800,20350,20350,20400,20350,743
|
|
20230816,114300,1053443350,20400,20350,20400,20350,125
|
|
20230816,114200,1050895100,20400,20400,20400,20350,96
|
|
20230816,114100,1048936900,20350,20350,20350,20350,849
|
|
20230816,114000,1031659750,20350,20350,20350,20350,125
|
|
20230816,113900,1029116000,20400,20400,20400,20400,68
|
|
20230816,113800,1027728800,20350,20350,20350,20350,76
|
|
20230816,113700,1026182200,20350,20400,20400,20350,162
|
|
20230816,113600,1022877600,20400,20400,20400,20400,9
|
|
20230816,113500,1022694000,20400,20400,20400,20400,373
|
|
20230816,113400,1015084800,20400,20400,20400,20400,71
|
|
20230816,113300,1013636400,20400,20400,20400,20400,4
|
|
20230816,113200,1013554800,20400,20450,20450,20400,43
|
|
20230816,113100,1012677400,20400,20400,20450,20400,10
|
|
20230816,113000,1012473200,20400,20450,20450,20400,77
|
|
20230816,112900,1010902200,20400,20400,20400,20400,70
|
|
20230816,112800,1009474200,20400,20400,20400,20400,2
|
|
20230816,112700,1009433400,20400,20400,20450,20400,43
|
|
20230816,112600,1008556000,20450,20450,20450,20400,278
|
|
20230816,112500,1002874650,20400,20400,20400,20400,1
|
|
20230816,112400,1002854250,20400,20450,20450,20400,95
|
|
20230816,112300,1000913350,20400,20400,20400,20400,37
|
|
20230816,112200,1000158550,20400,20400,20450,20400,541
|
|
20230816,112100,989112100,20450,20400,20450,20400,46
|
|
20230816,112000,988173450,20400,20450,20450,20400,2678
|
|
20230816,111900,933539350,20450,20400,20450,20400,49
|
|
20230816,111800,932539150,20400,20400,20400,20400,36
|
|
20230816,111700,931804750,20450,20400,20450,20400,112
|
|
20230816,111600,929516450,20400,20400,20400,20400,2
|
|
20230816,111500,929475650,20400,20400,20450,20400,77
|
|
20230816,111400,927904550,20450,20450,20450,20400,11
|
|
20230816,111300,927680050,20450,20450,20450,20450,116
|
|
20230816,111200,925307850,20450,20450,20450,20400,96
|
|
20230816,111100,923346550,20400,20400,20400,20400,75
|
|
20230816,111000,921816550,20450,20400,20450,20400,217
|
|
20230816,110900,917389300,20400,20500,20500,20400,1804
|
|
20230816,110800,880498850,20500,20450,20500,20450,72
|
|
20230816,110700,879026400,20500,20550,20550,20450,38
|
|
20230816,110600,878249150,20450,20450,20500,20450,138
|
|
20230816,110500,875422050,20450,20500,20500,20450,61
|
|
20230816,110400,874173550,20500,20450,20500,20450,103
|
|
20230816,110300,872062150,20450,20500,20500,20450,74
|
|
20230816,110200,870548800,20500,20500,20500,20450,144
|
|
20230816,110100,867598750,20450,20500,20550,20450,1052
|
|
20230816,110000,846033000,20500,20500,20500,20500,137
|
|
20230816,105900,843224500,20500,20500,20500,20500,76
|
|
20230816,105800,841666500,20550,20550,20550,20550,5
|
|
20230816,105700,841563750,20500,20500,20600,20500,55
|
|
20230816,105600,840434950,20550,20500,20550,20500,204
|
|
20230816,105500,836246450,20500,20500,20500,20500,1
|
|
20230816,105400,836225950,20500,20500,20550,20500,141
|
|
20230816,105300,833335400,20550,20500,20550,20500,41
|
|
20230816,105200,832494850,20500,20500,20500,20500,39
|
|
20230816,105100,831695350,20500,20500,20500,20500,36
|
|
20230816,105000,830957350,20500,20500,20550,20500,141
|
|
20230816,104900,828061850,20500,20500,20500,20500,0
|
|
20230816,104800,828061850,20500,20550,20550,20500,85
|
|
20230816,104700,826318900,20500,20500,20500,20500,38
|
|
20230816,104600,825539900,20550,20550,20550,20500,13
|
|
20230816,104500,825272800,20500,20500,20500,20500,671
|
|
20230816,104400,811517300,20500,20550,20550,20500,38
|
|
20230816,104300,810738250,20500,20550,20550,20500,39
|
|
20230816,104200,809938700,20500,20550,20550,20500,126
|
|
20230816,104100,807355450,20500,20550,20550,20500,36
|
|
20230816,104000,806615700,20550,20600,20600,20550,381
|
|
20230816,103900,798775800,20550,20550,20550,20550,105
|
|
20230816,103800,796618050,20550,20550,20550,20550,0
|
|
20230816,103700,796618050,20550,20500,20550,20500,139
|
|
20230816,103600,793763450,20500,20550,20550,20500,246
|
|
20230816,103500,788719950,20550,20500,20550,20500,218
|
|
20230816,103400,784240950,20500,20500,20500,20500,113
|
|
20230816,103300,781924450,20450,20500,20500,20450,46
|
|
20230816,103200,780983150,20500,20500,20500,20500,0
|
|
20230816,103100,780983150,20500,20500,20500,20500,138
|
|
20230816,103000,778154150,20500,20500,20500,20500,323
|
|
20230816,102900,771532650,20450,20450,20450,20450,47
|
|
20230816,102800,770571500,20450,20450,20450,20450,158
|
|
20230816,102700,767340400,20450,20450,20450,20450,127
|
|
20230816,102600,764743250,20450,20450,20450,20450,1
|
|
20230816,102500,764722800,20450,20450,20450,20450,90
|
|
20230816,102400,762882300,20450,20450,20450,20450,305
|
|
20230816,102300,756645050,20450,20450,20450,20450,1
|
|
20230816,102200,756624600,20450,20400,20450,20400,430
|
|
20230816,102100,747847550,20400,20450,20550,20400,1017
|
|
20230816,102000,727051600,20550,20550,20550,20550,15
|
|
20230816,101900,726743350,20450,20500,20500,20450,3064
|
|
20230816,101800,663963500,20500,20500,20500,20500,34
|
|
20230816,101700,663266500,20500,20550,20550,20500,142
|
|
20230816,101600,660350250,20500,20500,20550,20500,130
|
|
20230816,101500,657685000,20550,20550,20550,20550,178
|
|
20230816,101400,654027100,20550,20550,20550,20550,36
|
|
20230816,101300,653287300,20550,20550,20550,20550,40
|
|
20230816,101200,652465300,20600,20550,20600,20550,86
|
|
20230816,101100,650697500,20550,20500,20550,20500,3
|
|
20230816,101000,650635900,20550,20500,20550,20500,203
|
|
20230816,100900,646472900,20500,20550,20550,20500,114
|
|
20230816,100800,644134450,20550,20550,20550,20550,17
|
|
20230816,100700,643785100,20550,20550,20550,20550,84
|
|
20230816,100600,642058900,20550,20500,20600,20500,291
|
|
20230816,100500,636080600,20500,20500,20500,20500,0
|
|
20230816,100400,636080600,20500,20500,20500,20500,142
|
|
20230816,100300,633169600,20550,20550,20550,20550,56
|
|
20230816,100200,632018800,20500,20550,20550,20500,52
|
|
20230816,100100,630952050,20500,20500,20500,20500,1101
|
|
20230816,100000,608381550,20500,20600,20600,20500,1502
|
|
20230816,095900,577580350,20550,20550,20550,20550,511
|
|
20230816,095800,567079300,20550,20650,20650,20550,555
|
|
20230816,095700,555647950,20600,20600,20600,20600,0
|
|
20230816,095600,555647950,20600,20600,20600,20600,57
|
|
20230816,095500,554473750,20650,20600,20650,20600,74
|
|
20230816,095400,552949300,20600,20650,20650,20600,25
|
|
20230816,095300,552434050,20650,20600,20650,20600,47
|
|
20230816,095200,551465800,20650,20650,20650,20600,43
|
|
20230816,095100,550579650,20650,20650,20650,20600,5
|
|
20230816,095000,550476450,20650,20650,20700,20600,52
|
|
20230816,094900,549404400,20650,20600,20650,20550,878
|
|
20230816,094800,531315450,20600,20600,20600,20600,55
|
|
20230816,094700,530182450,20600,20600,20600,20550,95
|
|
20230816,094600,528228950,20550,20550,20550,20550,257
|
|
20230816,094500,522947600,20550,20550,20550,20550,104
|
|
20230816,094400,520810400,20550,20550,20550,20550,196
|
|
20230816,094300,516782600,20550,20600,20600,20550,569
|
|
20230816,094200,505080000,20600,20600,20600,20600,179
|
|
20230816,094100,501392600,20550,20550,20550,20550,98
|
|
20230816,094000,499378700,20550,20550,20550,20500,692
|
|
20230816,093900,485159950,20550,20550,20550,20500,847
|
|
20230816,093800,467762500,20550,20600,20600,20550,366
|
|
20230816,093700,460240950,20550,20550,20550,20550,83
|
|
20230816,093600,458535300,20550,20500,20600,20500,235
|
|
20230816,093500,453708850,20500,20550,20550,20500,69
|
|
20230816,093400,452292800,20600,20550,20600,20500,2690
|
|
20230816,093300,397105150,20550,20550,20600,20550,221
|
|
20230816,093200,392557650,20550,20550,20600,20550,250
|
|
20230816,093100,387420050,20600,20600,20600,20550,163
|
|
20230816,093000,384069150,20550,20600,20600,20550,3606
|
|
20230816,092900,309870950,20650,20650,20650,20650,1150
|
|
20230816,092800,286123450,20650,20700,20700,20650,493
|
|
20230816,092700,275942650,20700,20700,20700,20700,107
|
|
20230816,092600,273727750,20650,20650,20650,20650,31
|
|
20230816,092500,273087600,20650,20700,20700,20650,1875
|
|
20230816,092400,234368700,20700,20750,20750,20650,2003
|
|
20230816,092300,192904250,20800,20800,20800,20750,21
|
|
20230816,092200,192467550,20800,20800,20800,20750,199
|
|
20230816,092100,188336800,20750,20800,20800,20750,569
|
|
20230816,092000,176530000,20800,20800,20800,20800,516
|
|
20230816,091900,165797200,20850,20850,20850,20800,121
|
|
20230816,091800,163279600,20850,20850,20850,20850,1
|
|
20230816,091700,163258750,20850,20850,20900,20850,226
|
|
20230816,091600,158546600,20850,20850,20850,20850,85
|
|
20230816,091500,156774350,20850,20800,20850,20800,217
|
|
20230816,091400,152259600,20850,20850,20850,20850,11
|
|
20230816,091300,152030250,20850,20850,20850,20850,21
|
|
20230816,091200,151592400,20850,20850,20850,20850,308
|
|
20230816,091100,145170600,20800,20800,20800,20800,204
|
|
20230816,091000,140927400,20800,20850,20850,20800,31
|
|
20230816,090900,140282100,20850,20900,20900,20850,49
|
|
20230816,090800,139259100,20900,20750,20900,20750,1366
|
|
20230816,090700,110840150,20750,20800,20800,20750,64
|
|
20230816,090600,109511750,20800,20800,20800,20800,75
|
|
20230816,090500,107951750,20800,20800,20800,20750,438
|
|
20230816,090400,98861600,20750,20750,20750,20750,25
|
|
20230816,090300,98342850,20750,20750,20750,20750,160
|
|
20230816,090200,95022850,20750,20750,20750,20750,1339
|
|
20230816,090100,67238600,20800,20950,20950,20800,1874
|
|
20230816,090000,28117200,20950,20850,21200,20800,1347
|