593 lines
31 KiB
CSV
593 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185000,3999938700,29850,29850,29850,29850,2872
|
|
20230816,184900,3999938700,29850,29850,29850,29850,0
|
|
20230816,184800,3999938700,29850,29850,29850,29850,0
|
|
20230816,184700,3999938700,29850,29850,29850,29850,0
|
|
20230816,184600,3999938700,29850,29850,29850,29850,0
|
|
20230816,184500,3999938700,29850,29850,29850,29850,0
|
|
20230816,184400,3999938700,29850,29850,29850,29850,0
|
|
20230816,184300,3999938700,29850,29850,29850,29850,0
|
|
20230816,184200,3999938700,29850,29850,29850,29850,0
|
|
20230816,184100,3999938700,29850,29850,29850,29850,0
|
|
20230816,184000,3999938700,29850,29850,29850,29850,0
|
|
20230816,183900,3999938700,29850,29850,29850,29850,0
|
|
20230816,183800,3999938700,29850,29850,29850,29850,0
|
|
20230816,183700,3999938700,29850,29850,29850,29850,0
|
|
20230816,183600,3999938700,29850,29850,29850,29850,0
|
|
20230816,183500,3999938700,29850,29850,29850,29850,0
|
|
20230816,183400,3999938700,29850,29850,29850,29850,0
|
|
20230816,183300,3999938700,29850,29850,29850,29850,0
|
|
20230816,183200,3999938700,29850,29850,29850,29850,0
|
|
20230816,183100,3999938700,29850,29850,29850,29850,0
|
|
20230816,183000,3999938700,29850,29850,29850,29850,0
|
|
20230816,182900,3999938700,29850,29850,29850,29850,0
|
|
20230816,182800,3999938700,29850,29850,29850,29850,0
|
|
20230816,182700,3999938700,29850,29850,29850,29850,0
|
|
20230816,182600,3999938700,29850,29850,29850,29850,0
|
|
20230816,182500,3999938700,29850,29850,29850,29850,0
|
|
20230816,182400,3999938700,29850,29850,29850,29850,0
|
|
20230816,182300,3999938700,29850,29850,29850,29850,0
|
|
20230816,182200,3999938700,29850,29850,29850,29850,0
|
|
20230816,182100,3999938700,29850,29850,29850,29850,0
|
|
20230816,182000,3999938700,29850,29850,29850,29850,2872
|
|
20230816,181900,3999938700,29850,29850,29850,29850,0
|
|
20230816,181800,3999938700,29850,29850,29850,29850,0
|
|
20230816,181700,3999938700,29850,29850,29850,29850,0
|
|
20230816,181600,3999938700,29850,29850,29850,29850,0
|
|
20230816,181500,3999938700,29850,29850,29850,29850,0
|
|
20230816,181400,3999938700,29850,29850,29850,29850,0
|
|
20230816,181300,3999938700,29850,29850,29850,29850,0
|
|
20230816,181200,3999938700,29850,29850,29850,29850,0
|
|
20230816,181100,3999938700,29850,29850,29850,29850,0
|
|
20230816,181000,3999938700,29850,29850,29850,29850,0
|
|
20230816,180900,3999938700,29850,29850,29850,29850,0
|
|
20230816,180800,3999938700,29850,29850,29850,29850,0
|
|
20230816,180700,3999938700,29850,29850,29850,29850,0
|
|
20230816,180600,3999938700,29850,29850,29850,29850,0
|
|
20230816,180500,3999938700,29850,29850,29850,29850,0
|
|
20230816,180400,3999938700,29850,29850,29850,29850,0
|
|
20230816,180300,3999938700,29850,29850,29850,29850,0
|
|
20230816,180200,3999938700,29850,29850,29850,29850,0
|
|
20230816,180100,3999938700,29850,29850,29850,29850,0
|
|
20230816,180000,3999938700,29850,29850,29850,29850,0
|
|
20230816,175900,3999938700,29850,29850,29850,29850,0
|
|
20230816,175800,3999938700,29850,29850,29850,29850,0
|
|
20230816,175700,3999938700,29850,29850,29850,29850,0
|
|
20230816,175600,3999938700,29850,29850,29850,29850,0
|
|
20230816,175500,3999938700,29850,29850,29850,29850,0
|
|
20230816,175400,3999938700,29850,29850,29850,29850,0
|
|
20230816,175300,3999938700,29850,29850,29850,29850,0
|
|
20230816,175200,3999938700,29850,29850,29850,29850,0
|
|
20230816,175100,3999938700,29850,29850,29850,29850,0
|
|
20230816,175000,3999938700,29850,29850,29850,29850,2872
|
|
20230816,174900,3999938700,29850,29850,29850,29850,0
|
|
20230816,174800,3999938700,29850,29850,29850,29850,0
|
|
20230816,174700,3999938700,29850,29850,29850,29850,0
|
|
20230816,174600,3999938700,29850,29850,29850,29850,0
|
|
20230816,174500,3999938700,29850,29850,29850,29850,0
|
|
20230816,174400,3999938700,29850,29850,29850,29850,0
|
|
20230816,174300,3999938700,29850,29850,29850,29850,0
|
|
20230816,174200,3999938700,29850,29850,29850,29850,0
|
|
20230816,174100,3999938700,29850,29850,29850,29850,0
|
|
20230816,174000,3999938700,29850,29850,29850,29850,0
|
|
20230816,173900,3999938700,29850,29850,29850,29850,0
|
|
20230816,173800,3999938700,29850,29850,29850,29850,0
|
|
20230816,173700,3999938700,29850,29850,29850,29850,0
|
|
20230816,173600,3999938700,29850,29850,29850,29850,0
|
|
20230816,173500,3999938700,29850,29850,29850,29850,0
|
|
20230816,173400,3999938700,29850,29850,29850,29850,0
|
|
20230816,173300,3999938700,29850,29850,29850,29850,0
|
|
20230816,173200,3999938700,29850,29850,29850,29850,0
|
|
20230816,173100,3999938700,29850,29850,29850,29850,0
|
|
20230816,173000,3999938700,29850,29850,29850,29850,0
|
|
20230816,172900,3999938700,29850,29850,29850,29850,0
|
|
20230816,172800,3999938700,29850,29850,29850,29850,0
|
|
20230816,172700,3999938700,29850,29850,29850,29850,0
|
|
20230816,172600,3999938700,29850,29850,29850,29850,0
|
|
20230816,172500,3999938700,29850,29850,29850,29850,0
|
|
20230816,172400,3999938700,29850,29850,29850,29850,0
|
|
20230816,172300,3999938700,29850,29850,29850,29850,0
|
|
20230816,172200,3999938700,29850,29850,29850,29850,0
|
|
20230816,172100,3999938700,29850,29850,29850,29850,0
|
|
20230816,172000,3999938700,29850,29850,29850,29850,2872
|
|
20230816,171900,3999938700,29850,29850,29850,29850,0
|
|
20230816,171800,3999938700,29850,29850,29850,29850,0
|
|
20230816,171700,3999938700,29850,29850,29850,29850,0
|
|
20230816,171600,3999938700,29850,29850,29850,29850,0
|
|
20230816,171500,3999938700,29850,29850,29850,29850,0
|
|
20230816,171400,3999938700,29850,29850,29850,29850,0
|
|
20230816,171300,3999938700,29850,29850,29850,29850,0
|
|
20230816,171200,3999938700,29850,29850,29850,29850,0
|
|
20230816,171100,3999938700,29850,29850,29850,29850,0
|
|
20230816,171000,3999938700,29850,29850,29850,29850,0
|
|
20230816,170900,3999938700,29850,29850,29850,29850,0
|
|
20230816,170800,3999938700,29850,29850,29850,29850,0
|
|
20230816,170700,3999938700,29850,29850,29850,29850,0
|
|
20230816,170600,3999938700,29850,29850,29850,29850,0
|
|
20230816,170500,3999938700,29850,29850,29850,29850,0
|
|
20230816,170400,3999938700,29850,29850,29850,29850,0
|
|
20230816,170300,3999938700,29850,29850,29850,29850,0
|
|
20230816,170200,3999938700,29850,29850,29850,29850,0
|
|
20230816,170100,3999938700,29850,29850,29850,29850,0
|
|
20230816,170000,3999938700,29850,29850,29850,29850,0
|
|
20230816,165900,3999938700,29850,29850,29850,29850,0
|
|
20230816,165800,3999938700,29850,29850,29850,29850,0
|
|
20230816,165700,3999938700,29850,29850,29850,29850,0
|
|
20230816,165600,3999938700,29850,29850,29850,29850,0
|
|
20230816,165500,3999938700,29850,29850,29850,29850,0
|
|
20230816,165400,3999938700,29850,29850,29850,29850,0
|
|
20230816,165300,3999938700,29850,29850,29850,29850,0
|
|
20230816,165200,3999938700,29850,29850,29850,29850,0
|
|
20230816,165100,3999938700,29850,29850,29850,29850,0
|
|
20230816,165000,3999938700,29850,29850,29850,29850,2872
|
|
20230816,164900,3999938700,29850,29850,29850,29850,0
|
|
20230816,164800,3999938700,29850,29850,29850,29850,0
|
|
20230816,164700,3999938700,29850,29850,29850,29850,0
|
|
20230816,164600,3999938700,29850,29850,29850,29850,0
|
|
20230816,164500,3999938700,29850,29850,29850,29850,0
|
|
20230816,164400,3999938700,29850,29850,29850,29850,0
|
|
20230816,164300,3999938700,29850,29850,29850,29850,0
|
|
20230816,164200,3999938700,29850,29850,29850,29850,0
|
|
20230816,164100,3999938700,29850,29850,29850,29850,0
|
|
20230816,164000,3999938700,29850,29850,29850,29850,0
|
|
20230816,163900,3999938700,29850,29850,29850,29850,0
|
|
20230816,163800,3999938700,29850,29850,29850,29850,0
|
|
20230816,163700,3999938700,29850,29850,29850,29850,0
|
|
20230816,163600,3999938700,29850,29850,29850,29850,0
|
|
20230816,163500,3999938700,29850,29850,29850,29850,0
|
|
20230816,163400,3999938700,29850,29850,29850,29850,0
|
|
20230816,163300,3999938700,29850,29850,29850,29850,0
|
|
20230816,163200,3999938700,29850,29850,29850,29850,0
|
|
20230816,163100,3999938700,29850,29850,29850,29850,0
|
|
20230816,163000,3999938700,29850,29850,29850,29850,0
|
|
20230816,162900,3999938700,29850,29850,29850,29850,0
|
|
20230816,162800,3999938700,29850,29850,29850,29850,0
|
|
20230816,162700,3999938700,29850,29850,29850,29850,0
|
|
20230816,162600,3999938700,29850,29850,29850,29850,0
|
|
20230816,162500,3999938700,29850,29850,29850,29850,0
|
|
20230816,162400,3999938700,29850,29850,29850,29850,0
|
|
20230816,162300,3999938700,29850,29850,29850,29850,0
|
|
20230816,162200,3999938700,29850,29850,29850,29850,0
|
|
20230816,162100,3999938700,29850,29850,29850,29850,0
|
|
20230816,162000,3999938700,29850,29850,29850,29850,2872
|
|
20230816,161900,3999938700,29850,29850,29850,29850,0
|
|
20230816,161800,3999938700,29850,29850,29850,29850,0
|
|
20230816,161700,3999938700,29850,29850,29850,29850,0
|
|
20230816,161600,3999938700,29850,29850,29850,29850,0
|
|
20230816,161500,3999938700,29850,29850,29850,29850,0
|
|
20230816,161400,3999938700,29850,29850,29850,29850,0
|
|
20230816,161300,3999938700,29850,29850,29850,29850,0
|
|
20230816,161200,3999938700,29850,29850,29850,29850,0
|
|
20230816,161100,3999938700,29850,29850,29850,29850,0
|
|
20230816,161000,3999938700,29850,29850,29850,29850,0
|
|
20230816,160900,3999938700,29850,29850,29850,29850,0
|
|
20230816,160800,3999938700,29850,29850,29850,29850,0
|
|
20230816,160700,3999938700,29850,29850,29850,29850,0
|
|
20230816,160600,3999938700,29850,29850,29850,29850,0
|
|
20230816,160500,3999938700,29850,29850,29850,29850,0
|
|
20230816,160400,3999938700,29850,29850,29850,29850,0
|
|
20230816,160300,3999938700,29850,29850,29850,29850,0
|
|
20230816,160200,3999938700,29850,29850,29850,29850,0
|
|
20230816,160100,3999938700,29850,29850,29850,29850,0
|
|
20230816,160000,3999938700,29850,29850,29850,29850,0
|
|
20230816,155900,3999938700,29850,29850,29850,29850,0
|
|
20230816,155800,3999938700,29850,29850,29850,29850,0
|
|
20230816,155700,3999938700,29850,29850,29850,29850,0
|
|
20230816,155600,3999938700,29850,29850,29850,29850,0
|
|
20230816,155500,3999938700,29850,29850,29850,29850,0
|
|
20230816,155400,3999938700,29850,29850,29850,29850,0
|
|
20230816,155300,3999938700,29850,29850,29850,29850,0
|
|
20230816,155200,3999938700,29850,29850,29850,29850,0
|
|
20230816,155100,3999938700,29850,29850,29850,29850,0
|
|
20230816,155000,3999938700,29850,29850,29850,29850,2872
|
|
20230816,154900,3999938700,29850,29850,29850,29850,0
|
|
20230816,154800,3999938700,29850,29850,29850,29850,0
|
|
20230816,154700,3999938700,29850,29850,29850,29850,0
|
|
20230816,154600,3999938700,29850,29850,29850,29850,0
|
|
20230816,154500,3999938700,29850,29850,29850,29850,0
|
|
20230816,154400,3999938700,29850,29850,29850,29850,0
|
|
20230816,154300,3999938700,29850,29850,29850,29850,0
|
|
20230816,154200,3999938700,29850,29850,29850,29850,0
|
|
20230816,154100,3999938700,29850,29850,29850,29850,0
|
|
20230816,154000,3999938700,29850,29850,29850,29850,0
|
|
20230816,153900,3999938700,29850,29850,29850,29850,0
|
|
20230816,153800,3999938700,29850,29850,29850,29850,0
|
|
20230816,153700,3999938700,29850,29850,29850,29850,0
|
|
20230816,153600,3999938700,29850,29850,29850,29850,0
|
|
20230816,153500,3999938700,29850,29850,29850,29850,0
|
|
20230816,153400,3999938700,29850,29850,29850,29850,0
|
|
20230816,153300,3999938700,29850,29850,29850,29850,0
|
|
20230816,153200,3999938700,29850,29850,29850,29850,0
|
|
20230816,153100,3999938700,29850,29850,29850,29850,0
|
|
20230816,153000,3999938700,29850,29850,29850,29850,2872
|
|
20230816,152900,3914209500,29900,29900,29900,29900,0
|
|
20230816,152800,3914209500,29900,29900,29900,29900,0
|
|
20230816,152700,3914209500,29900,29900,29900,29900,0
|
|
20230816,152600,3914209500,29900,29900,29900,29900,0
|
|
20230816,152500,3914209500,29900,29900,29900,29900,0
|
|
20230816,152400,3914209500,29900,29900,29900,29900,0
|
|
20230816,152300,3914209500,29900,29900,29900,29900,0
|
|
20230816,152200,3914209500,29900,29900,29900,29900,0
|
|
20230816,152100,3914209500,29900,29900,29900,29900,0
|
|
20230816,152000,3914209500,29900,29900,29900,29900,0
|
|
20230816,151900,3914209500,29900,29850,29900,29800,1298
|
|
20230816,151800,3875459300,29850,29850,29900,29850,299
|
|
20230816,151700,3866525000,29900,29850,29900,29850,767
|
|
20230816,151600,3843619850,29850,29900,29900,29850,158
|
|
20230816,151500,3838896200,29900,29900,29900,29850,210
|
|
20230816,151400,3832618100,29850,29850,29900,29850,84
|
|
20230816,151300,3830108100,29900,29900,29900,29850,190
|
|
20230816,151200,3824428650,29850,29900,29900,29850,8
|
|
20230816,151100,3824189750,29850,29900,29900,29850,128
|
|
20230816,151000,3820365000,29850,29850,29900,29850,94
|
|
20230816,150900,3817558900,29900,29850,29900,29850,77
|
|
20230816,150800,3815258450,29900,29850,29900,29800,172
|
|
20230816,150700,3810124200,29800,29850,29900,29800,307
|
|
20230816,150600,3800963150,29850,29800,29850,29800,520
|
|
20230816,150500,3785443100,29800,29800,29850,29800,275
|
|
20230816,150400,3777245800,29800,29850,29900,29800,521
|
|
20230816,150300,3761692800,29850,29850,29900,29800,2725
|
|
20230816,150200,3680396850,29850,29900,29900,29850,183
|
|
20230816,150100,3674931750,29900,29900,29900,29850,2808
|
|
20230816,150000,3591095600,29900,29950,29950,29900,1026
|
|
20230816,145900,3560417850,29900,29950,30000,29900,1050
|
|
20230816,145800,3529013600,29950,29950,30000,29950,129
|
|
20230816,145700,3525148450,29950,29950,30000,29950,132
|
|
20230816,145600,3521189800,29950,29950,30000,29950,112
|
|
20230816,145500,3517830700,29950,29900,30000,29900,729
|
|
20230816,145400,3495994700,29950,29950,29950,29900,1898
|
|
20230816,145300,3439241550,29950,29950,30000,29950,52
|
|
20230816,145200,3437683050,29900,30000,30000,29900,186
|
|
20230816,145100,3432109000,29950,29950,30000,29900,35
|
|
20230816,145000,3431061400,29950,29900,29950,29900,186
|
|
20230816,144900,3425491600,29950,29950,29950,29900,188
|
|
20230816,144800,3419862200,29950,29900,29950,29900,439
|
|
20230816,144700,3406718200,29900,29950,29950,29900,34
|
|
20230816,144600,3405701200,29900,29900,29950,29900,43
|
|
20230816,144500,3404414150,29900,29950,29950,29900,154
|
|
20230816,144400,3399809150,29900,30000,30000,29900,561
|
|
20230816,144300,3383025000,29950,29950,30000,29950,144
|
|
20230816,144200,3378712000,29950,29950,30000,29950,14
|
|
20230816,144100,3378292550,29950,29950,29950,29950,56
|
|
20230816,144000,3376615350,29950,29950,30000,29900,2902
|
|
20230816,143900,3289798250,29950,29950,30000,29950,87
|
|
20230816,143800,3287191600,29950,29950,30000,29950,299
|
|
20230816,143700,3278224000,30000,29950,30000,29950,1098
|
|
20230816,143600,3245297350,29950,30000,30000,29950,91
|
|
20230816,143500,3242571750,29950,29950,29950,29950,1097
|
|
20230816,143400,3209716600,29950,29950,30000,29950,422
|
|
20230816,143300,3197076700,29950,30000,30000,29950,234
|
|
20230816,143200,3190061900,30050,30000,30050,30000,20
|
|
20230816,143100,3189461750,30000,30000,30050,30000,42
|
|
20230816,143000,3188201050,30000,30000,30000,30000,14
|
|
20230816,142900,3187781050,30000,30000,30050,30000,170
|
|
20230816,142800,3182680850,30050,30050,30050,30000,53
|
|
20230816,142700,3181088700,30000,30000,30050,30000,236
|
|
20230816,142600,3174003650,30000,30000,30000,29950,79
|
|
20230816,142500,3171635150,30000,30000,30000,29950,71
|
|
20230816,142400,3169506450,30000,29950,30000,29950,41
|
|
20230816,142300,3168278100,29950,30000,30050,29950,306
|
|
20230816,142200,3159098450,30000,30000,30050,30000,175
|
|
20230816,142100,3153848400,30050,30000,30050,30000,380
|
|
20230816,142000,3142447750,30050,30000,30050,30000,13
|
|
20230816,141900,3142057250,30050,30000,30050,30000,185
|
|
20230816,141800,3136499600,30050,30000,30050,30000,197
|
|
20230816,141700,3130581700,30050,30000,30050,30000,25
|
|
20230816,141600,3129830900,30000,30050,30050,30000,49
|
|
20230816,141500,3128360650,30050,30000,30050,30000,173
|
|
20230816,141400,3123162950,30000,30050,30050,30000,671
|
|
20230816,141300,3103032850,30000,30050,30050,30000,47
|
|
20230816,141200,3101622350,30000,30050,30050,30000,81
|
|
20230816,141100,3099191950,30000,30000,30050,30000,148
|
|
20230816,141000,3094749000,30000,30000,30050,30000,90
|
|
20230816,140900,3092048650,30050,30050,30050,30000,35
|
|
20230816,140800,3090998450,30050,30050,30050,30000,83
|
|
20230816,140700,3088505800,30000,30000,30050,30000,52
|
|
20230816,140600,3086945650,30050,30100,30100,30000,369
|
|
20230816,140500,3075867550,30100,30100,30100,30050,47
|
|
20230816,140400,3074454900,30050,30050,30100,30000,240
|
|
20230816,140300,3067243150,30050,30050,30050,30000,18
|
|
20230816,140200,3066702400,30050,30050,30050,30050,44
|
|
20230816,140100,3065380200,30050,30050,30050,30000,28
|
|
20230816,140000,3064539450,30000,30050,30050,30000,213
|
|
20230816,135900,3058140650,30000,30050,30050,30000,42
|
|
20230816,135800,3056880000,30050,30100,30100,30000,38
|
|
20230816,135700,3055738450,30050,30050,30050,30000,77
|
|
20230816,135600,3053425350,30050,30050,30100,30000,58
|
|
20230816,135500,3051683650,30050,30050,30100,30000,3701
|
|
20230816,135400,2940631250,30100,30050,30100,30000,583
|
|
20230816,135300,2923112450,30050,30000,30050,30000,100
|
|
20230816,135200,2920109200,30050,30000,30050,30000,105
|
|
20230816,135100,2916955400,30000,30000,30050,30000,228
|
|
20230816,135000,2910115200,30000,30100,30100,30000,2174
|
|
20230816,134900,2844870450,30150,30100,30150,30100,237
|
|
20230816,134800,2837736500,30100,30150,30150,30100,1151
|
|
20230816,134700,2803089900,30100,30150,30150,30100,106
|
|
20230816,134600,2799899100,30100,30150,30150,30100,264
|
|
20230816,134500,2791941150,30150,30150,30200,30150,99
|
|
20230816,134400,2788956150,30150,30150,30150,30150,11
|
|
20230816,134300,2788624500,30200,30150,30200,30150,42
|
|
20230816,134200,2787357800,30150,30150,30200,30150,71
|
|
20230816,134100,2785216650,30150,30150,30150,30150,7
|
|
20230816,134000,2785005600,30200,30200,30200,30150,33
|
|
20230816,133900,2784010300,30150,30150,30200,30150,51
|
|
20230816,133800,2782472200,30150,30150,30200,30150,70
|
|
20230816,133700,2780361650,30150,30150,30200,30150,132
|
|
20230816,133600,2776381700,30150,30200,30200,30150,46
|
|
20230816,133500,2774994350,30150,30200,30200,30150,37
|
|
20230816,133400,2773878750,30150,30150,30200,30150,40
|
|
20230816,133300,2772672600,30150,30200,30200,30150,45
|
|
20230816,133200,2771314100,30150,30150,30200,30150,39
|
|
20230816,133100,2770138100,30150,30150,30200,30150,50
|
|
20230816,133000,2768630400,30150,30200,30200,30150,32
|
|
20230816,132900,2767665350,30200,30200,30200,30150,100
|
|
20230816,132800,2764646650,30150,30150,30150,30150,79
|
|
20230816,132700,2762264800,30150,30150,30250,30150,239
|
|
20230816,132600,2755058650,30100,30150,30150,30100,68
|
|
20230816,132500,2753010250,30100,30100,30100,30100,113
|
|
20230816,132400,2749608950,30100,30150,30150,30100,182
|
|
20230816,132300,2744130350,30100,30100,30150,30100,79
|
|
20230816,132200,2741751500,30050,30100,30100,30050,2415
|
|
20230816,132100,2669176450,30150,30100,30150,30100,243
|
|
20230816,132000,2661861950,30150,30150,30250,30150,1629
|
|
20230816,131900,2612716750,30100,30100,30100,30100,912
|
|
20230816,131800,2585265550,30100,30150,30150,30100,29
|
|
20230816,131700,2584392500,30100,30100,30150,30100,60
|
|
20230816,131600,2582585750,30100,30150,30150,30100,346
|
|
20230816,131500,2572171100,30100,30100,30150,30100,239
|
|
20230816,131400,2564977000,30150,30150,30150,30100,48
|
|
20230816,131300,2563531500,30150,30150,30150,30150,299
|
|
20230816,131200,2554516650,30150,30150,30200,30150,38
|
|
20230816,131100,2553370750,30150,30150,30200,30150,540
|
|
20230816,131000,2537089050,30200,30200,30200,30150,18
|
|
20230816,130900,2536546150,30200,30200,30200,30150,90
|
|
20230816,130800,2533829450,30200,30150,30200,30150,70
|
|
20230816,130700,2531717050,30150,30150,30200,30150,145
|
|
20230816,130600,2527338950,30150,30200,30250,30150,430
|
|
20230816,130500,2514360950,30200,30150,30200,30150,296
|
|
20230816,130400,2505422100,30150,30200,30200,30150,486
|
|
20230816,130300,2490759900,30200,30200,30200,30200,218
|
|
20230816,130200,2484176300,30250,30250,30250,30250,12
|
|
20230816,130100,2483813300,30200,30250,30250,30200,67
|
|
20230816,130000,2481789550,30200,30250,30250,30200,215
|
|
20230816,125900,2475294600,30250,30250,30250,30200,12
|
|
20230816,125800,2474932000,30250,30250,30250,30200,67
|
|
20230816,125700,2472907300,30200,30200,30200,30150,113
|
|
20230816,125600,2469497500,30200,30200,30200,30200,12
|
|
20230816,125500,2469135100,30200,30250,30250,30150,210
|
|
20230816,125400,2462794750,30200,30150,30200,30150,33
|
|
20230816,125300,2461798450,30200,30250,30250,30200,87
|
|
20230816,125200,2459170800,30200,30250,30250,30200,293
|
|
20230816,125100,2450313650,30250,30200,30250,30200,109
|
|
20230816,125000,2447016450,30200,30250,30250,30200,35
|
|
20230816,124900,2445959300,30200,30200,30200,30200,53
|
|
20230816,124800,2444358700,30250,30250,30250,30200,21
|
|
20230816,124700,2443723700,30300,30200,30300,30200,126
|
|
20230816,124600,2439915550,30200,30200,30250,30100,1432
|
|
20230816,124500,2396730800,30250,30200,30250,30200,56
|
|
20230816,124400,2395039250,30200,30250,30250,30200,459
|
|
20230816,124300,2381160750,30300,30250,30300,30250,62
|
|
20230816,124200,2379284250,30300,30300,30300,30300,141
|
|
20230816,124100,2375011950,30250,30300,30300,30250,30
|
|
20230816,124000,2374104400,30250,30250,30350,30250,477
|
|
20230816,123900,2359657350,30250,30300,30300,30250,99
|
|
20230816,123800,2356659200,30300,30250,30300,30250,71
|
|
20230816,123700,2354509650,30250,30250,30300,30250,27
|
|
20230816,123600,2353692750,30250,30300,30300,30250,39
|
|
20230816,123500,2352512550,30300,30250,30300,30250,43
|
|
20230816,123400,2351211400,30250,30250,30300,30250,23
|
|
20230816,123300,2350515200,30250,30300,30300,30250,44
|
|
20230816,123200,2349184000,30300,30250,30300,30250,60
|
|
20230816,123100,2347368550,30250,30250,30250,30250,384
|
|
20230816,123000,2335752550,30200,30200,30250,30200,38
|
|
20230816,122900,2334604900,30250,30200,30250,30200,80
|
|
20230816,122800,2332188250,30200,30200,30250,30200,146
|
|
20230816,122700,2327778900,30200,30200,30250,30200,30
|
|
20230816,122600,2326872850,30250,30200,30250,30200,31
|
|
20230816,122500,2325936250,30200,30250,30250,30200,43
|
|
20230816,122400,2324637400,30200,30100,30200,30100,982
|
|
20230816,122300,2294991400,30150,30150,30200,30100,149
|
|
20230816,122200,2290501350,30100,30150,30150,30100,32
|
|
20230816,122100,2289537850,30150,30100,30150,30100,44
|
|
20230816,122000,2288212950,30150,30100,30200,30100,25
|
|
20230816,121900,2287459500,30150,30150,30150,30100,77
|
|
20230816,121800,2285139250,30150,30150,30150,30150,231
|
|
20230816,121700,2278174600,30100,30200,30200,30100,59
|
|
20230816,121600,2276396900,30150,30150,30150,30100,273
|
|
20230816,121500,2268167250,30150,30150,30150,30150,206
|
|
20230816,121400,2261956350,30150,30150,30150,30150,52
|
|
20230816,121300,2260388550,30200,30150,30200,30150,42
|
|
20230816,121200,2259121900,30150,30150,30200,30150,109
|
|
20230816,121100,2255835400,30150,30150,30150,30150,134
|
|
20230816,121000,2251795300,30150,30150,30200,30150,79
|
|
20230816,120900,2249413050,30150,30150,30200,30150,149
|
|
20230816,120800,2244920500,30150,30150,30150,30150,55
|
|
20230816,120700,2243262250,30200,30150,30200,30150,136
|
|
20230816,120600,2239161450,30150,30200,30200,30150,132
|
|
20230816,120500,2235181400,30150,30200,30200,30150,55
|
|
20230816,120400,2233522600,30150,30150,30200,30150,207
|
|
20230816,120300,2227280700,30200,30250,30250,30150,79
|
|
20230816,120200,2224895950,30250,30200,30250,30200,194
|
|
20230816,120100,2219037000,30250,30250,30300,30200,106
|
|
20230816,120000,2215830300,30250,30150,30250,30150,242
|
|
20230816,115900,2208513600,30200,30200,30200,30150,115
|
|
20230816,115800,2205041150,30200,30200,30200,30150,18
|
|
20230816,115700,2204498000,30200,30200,30200,30200,15
|
|
20230816,115600,2204045000,30200,30200,30250,30200,60
|
|
20230816,115500,2202232800,30200,30150,30200,30150,66
|
|
20230816,115400,2200239650,30200,30150,30200,30150,52
|
|
20230816,115300,2198671550,30150,30200,30200,30150,178
|
|
20230816,115200,2193301500,30200,30250,30250,30200,25
|
|
20230816,115100,2192545400,30200,30150,30250,30150,487
|
|
20230816,115000,2177844200,30150,30150,30200,30150,182
|
|
20230816,114900,2172356750,30200,30150,30200,30150,14
|
|
20230816,114800,2171934250,30200,30200,30200,30150,54
|
|
20230816,114700,2170304900,30150,30150,30250,30150,164
|
|
20230816,114600,2165355050,30200,30150,30200,30150,133
|
|
20230816,114500,2161339750,30150,30200,30200,30150,432
|
|
20230816,114400,2148295000,30250,30250,30250,30200,28
|
|
20230816,114300,2147448600,30200,30200,30200,30200,36
|
|
20230816,114200,2146361400,30250,30250,30250,30200,46
|
|
20230816,114100,2144971650,30250,30300,30300,30250,87
|
|
20230816,114000,2142339850,30250,30250,30250,30200,280
|
|
20230816,113900,2133876150,30300,30250,30300,30250,44
|
|
20230816,113800,2132544250,30300,30250,30300,30250,103
|
|
20230816,113700,2129425150,30200,30250,30250,30200,57
|
|
20230816,113600,2127702200,30250,30200,30300,30200,656
|
|
20230816,113500,2107860100,30200,30250,30300,30200,269
|
|
20230816,113400,2099722700,30250,30300,30300,30250,45
|
|
20230816,113300,2098361300,30250,30200,30250,30200,29
|
|
20230816,113200,2097484550,30200,30200,30250,30200,590
|
|
20230816,113100,2079647550,30200,30250,30250,30200,119
|
|
20230816,113000,2076049700,30250,30200,30250,30200,12
|
|
20230816,112900,2075687250,30250,30200,30250,30200,295
|
|
20230816,112800,2066763750,30200,30200,30200,30150,903
|
|
20230816,112700,2039523500,30200,30200,30200,30200,495
|
|
20230816,112600,2024574500,30200,30200,30250,30200,75
|
|
20230816,112500,2022309150,30250,30250,30250,30200,61
|
|
20230816,112400,2020466350,30250,30250,30250,30200,244
|
|
20230816,112300,2013097150,30200,30300,30300,30200,774
|
|
20230816,112200,1989683350,30250,30250,30300,30250,55
|
|
20230816,112100,1988018900,30300,30250,30300,30250,14
|
|
20230816,112000,1987595200,30250,30300,30300,30250,52
|
|
20230816,111900,1986021800,30300,30300,30300,30300,10
|
|
20230816,111800,1985718800,30300,30250,30350,30250,597
|
|
20230816,111700,1967632100,30300,30300,30300,30300,5
|
|
20230816,111600,1967480600,30350,30350,30350,30300,238
|
|
20230816,111500,1960268200,30300,30300,30350,30300,40
|
|
20230816,111400,1959056050,30300,30400,30400,30300,362
|
|
20230816,111300,1948070700,30350,30350,30350,30300,294
|
|
20230816,111200,1939148700,30300,30300,30350,30300,234
|
|
20230816,111100,1932058350,30250,30250,30250,30250,36
|
|
20230816,111000,1930969350,30300,30350,30350,30300,110
|
|
20230816,110900,1927636150,30300,30300,30350,30300,71
|
|
20230816,110800,1925484650,30300,30300,30300,30300,77
|
|
20230816,110700,1923151550,30350,30350,30350,30300,21
|
|
20230816,110600,1922514400,30300,30400,30400,30300,561
|
|
20230816,110500,1905491350,30350,30350,30350,30350,18
|
|
20230816,110400,1904945050,30350,30350,30400,30350,41
|
|
20230816,110300,1903700450,30400,30400,30400,30350,63
|
|
20230816,110200,1901787500,30400,30400,30400,30400,71
|
|
20230816,110100,1899629100,30400,30400,30450,30400,93
|
|
20230816,110000,1896801250,30400,30400,30400,30350,431
|
|
20230816,105900,1883700900,30400,30350,30400,30350,268
|
|
20230816,105800,1875558700,30350,30400,30400,30350,1520
|
|
20230816,105700,1829426500,30350,30400,30400,30350,90
|
|
20230816,105600,1826694750,30350,30350,30400,30350,482
|
|
20230816,105500,1812065850,30350,30300,30350,30300,95
|
|
20230816,105400,1809187100,30300,30300,30350,30300,287
|
|
20230816,105300,1800485850,30300,30300,30300,30250,157
|
|
20230816,105200,1795729150,30300,30300,30300,30250,53
|
|
20230816,105100,1794124550,30300,30350,30350,30250,972
|
|
20230816,105000,1764678750,30300,30350,30350,30300,52
|
|
20230816,104900,1763102750,30300,30300,30350,30300,47
|
|
20230816,104800,1761678550,30300,30350,30350,30300,521
|
|
20230816,104700,1745866750,30350,30350,30350,30300,63
|
|
20230816,104600,1743956200,30350,30350,30350,30300,71
|
|
20230816,104500,1741802650,30300,30300,30400,30300,491
|
|
20230816,104400,1726915900,30300,30300,30300,30250,249
|
|
20230816,104300,1719374100,30250,30250,30250,30200,746
|
|
20230816,104200,1696810400,30200,30250,30250,30200,127
|
|
20230816,104100,1692969300,30250,30200,30250,30200,50
|
|
20230816,104000,1691459100,30200,30150,30200,30150,121
|
|
20230816,103900,1687807150,30200,30200,30200,30200,73
|
|
20230816,103800,1685602550,30150,30150,30200,30150,430
|
|
20230816,103700,1672633550,30100,30050,30100,30050,272
|
|
20230816,103600,1664447450,30050,30100,30100,30050,279
|
|
20230816,103500,1656053350,30050,30050,30100,30050,32
|
|
20230816,103400,1655091550,30050,30050,30100,30050,45
|
|
20230816,103300,1653739100,30050,30100,30100,30050,72
|
|
20230816,103200,1651575350,30100,30100,30100,30050,32
|
|
20230816,103100,1650613500,30100,30100,30150,30050,44
|
|
20230816,103000,1649290700,30050,30000,30100,30000,375
|
|
20230816,102900,1638010800,30050,30050,30050,30000,195
|
|
20230816,102800,1632158050,30050,30000,30050,30000,39
|
|
20230816,102700,1630986600,30050,30050,30050,30000,21
|
|
20230816,102600,1630355900,30050,30050,30050,30000,53
|
|
20230816,102500,1628764150,30050,30100,30100,30050,507
|
|
20230816,102400,1613528350,30050,30100,30100,30050,1081
|
|
20230816,102300,1581044250,30100,30100,30100,30050,208
|
|
20230816,102200,1574783700,30050,30050,30100,30050,134
|
|
20230816,102100,1570756800,30050,30050,30050,30000,57
|
|
20230816,102000,1569045250,30050,30000,30050,30000,103
|
|
20230816,101900,1565950850,30000,30000,30050,30000,53
|
|
20230816,101800,1564360600,30000,30050,30050,30000,187
|
|
20230816,101700,1558742700,30000,30050,30050,30000,32
|
|
20230816,101600,1557781350,30000,30050,30050,30000,107
|
|
20230816,101500,1554567850,30050,30050,30050,30050,101
|
|
20230816,101400,1551532800,30050,30050,30050,30050,76
|
|
20230816,101300,1549249000,30050,30050,30050,30050,364
|
|
20230816,101200,1538310800,30100,30050,30100,30050,80
|
|
20230816,101100,1535906450,30050,30100,30100,30050,248
|
|
20230816,101000,1528444050,30050,30050,30100,30000,140
|
|
20230816,100900,1524238000,30050,30050,30100,30050,96
|
|
20230816,100800,1521352500,30050,30050,30050,30050,218
|
|
20230816,100700,1514801600,30100,30050,30100,30050,161
|
|
20230816,100600,1509962400,30100,30050,30100,30000,352
|
|
20230816,100500,1499384600,30000,30000,30000,30000,400
|
|
20230816,100400,1487384600,30000,30050,30100,30000,122
|
|
20230816,100300,1483723050,30050,30050,30100,30050,279
|
|
20230816,100200,1475338450,30050,30050,30050,30050,80
|
|
20230816,100100,1472934450,30050,30050,30050,30000,454
|
|
20230816,100000,1459293650,30050,30050,30050,30000,42
|
|
20230816,095900,1458033100,30050,30000,30050,30000,1017
|
|
20230816,095800,1427521950,30050,30050,30050,30050,121
|
|
20230816,095700,1423885900,30000,30050,30050,30000,92
|
|
20230816,095600,1421125300,30050,30050,30050,30000,282
|
|
20230816,095500,1412652550,30000,30050,30050,30000,819
|
|
20230816,095400,1388082400,30000,30000,30000,29950,522
|
|
20230816,095300,1372425750,30000,30000,30000,29950,1359
|
|
20230816,095200,1331720700,30000,29950,30000,29950,24
|
|
20230816,095100,1331000950,30000,29950,30000,29950,124
|
|
20230816,095000,1327283400,30000,29950,30000,29950,68
|
|
20230816,094900,1325246050,29950,29950,30000,29950,627
|
|
20230816,094800,1306458600,29950,29950,29950,29900,106
|
|
20230816,094700,1303288000,29950,29900,29950,29900,47
|
|
20230816,094600,1301881700,29950,29950,29950,29900,437
|
|
20230816,094500,1288808500,29950,29950,29950,29950,198
|
|
20230816,094400,1282878400,30000,29900,30000,29900,533
|
|
20230816,094300,1266921950,29900,29950,29950,29900,1543
|
|
20230816,094200,1220765600,29950,29950,30000,29900,2078
|
|
20230816,094100,1158529350,30000,29950,30000,29950,71
|
|
20230816,094000,1156401850,29950,30000,30000,29950,246
|
|
20230816,093900,1149027650,30000,30000,30000,29950,104
|
|
20230816,093800,1145910100,30000,30050,30050,30000,1045
|
|
20230816,093700,1114559450,30050,30000,30050,30000,89
|
|
20230816,093600,1111889300,30050,30050,30050,30000,1808
|
|
20230816,093500,1057559550,30050,30050,30050,30050,80
|
|
20230816,093400,1055155550,30050,30100,30100,30050,240
|
|
20230816,093300,1047942100,30100,30050,30100,30050,77
|
|
20230816,093200,1045627700,30100,30050,30100,30050,576
|
|
20230816,093100,1028318300,30100,30050,30100,30050,322
|
|
20230816,093000,1018641400,30050,30050,30100,30000,825
|
|
20230816,092900,993851600,30100,30050,30100,30050,98
|
|
20230816,092800,990906550,30100,30150,30150,30100,1271
|
|
20230816,092700,952615100,30150,30100,30150,30100,330
|
|
20230816,092600,942681900,30050,30050,30100,30050,433
|
|
20230816,092500,929660800,30050,30000,30050,30000,276
|
|
20230816,092400,921379250,29950,30000,30000,29950,80
|
|
20230816,092300,918982750,30000,30000,30000,30000,303
|
|
20230816,092200,909892750,30000,30000,30000,29950,975
|
|
20230816,092100,880664950,29950,30050,30050,29950,1104
|
|
20230816,092000,847530750,30050,30050,30100,30050,579
|
|
20230816,091900,830131750,30100,30150,30150,30050,915
|
|
20230816,091800,802613000,30150,30050,30150,30050,318
|
|
20230816,091700,793041500,30050,29900,30050,29850,1484
|
|
20230816,091600,748607850,29900,29950,29950,29850,2689
|
|
20230816,091500,668153600,30000,30100,30150,29950,4922
|
|
20230816,091400,520424350,30100,30100,30150,30100,1789
|
|
20230816,091300,466563250,30150,30200,30200,30100,789
|
|
20230816,091200,442792950,30150,30200,30250,30150,543
|
|
20230816,091100,426404600,30200,30200,30250,30150,496
|
|
20230816,091000,411439450,30200,30350,30400,30200,2551
|
|
20230816,090900,334236850,30350,30400,30400,30300,2937
|
|
20230816,090800,245036550,30450,30450,30450,30450,101
|
|
20230816,090700,241961100,30400,30450,30450,30400,342
|
|
20230816,090600,231559750,30450,30500,30500,30400,884
|
|
20230816,090500,204655000,30450,30450,30500,30450,398
|
|
20230816,090400,192535100,30500,30550,30550,30500,820
|
|
20230816,090300,167515150,30600,30650,30650,30550,498
|
|
20230816,090200,152276150,30650,30650,30650,30650,389
|
|
20230816,090100,140353300,30650,30850,30850,30600,2946
|
|
20230816,090000,49902100,30900,31000,31050,30800,1612
|