585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230905,184200,12990198750,35350,35350,35350,35350,6861
|
||
|
|
20230905,184100,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,184000,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,183900,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,183800,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,183700,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,183600,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,183500,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,183400,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,183300,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,183200,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,183100,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,183000,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,182900,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,182800,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,182700,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,182600,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,182500,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,182400,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,182300,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,182200,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,182100,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,182000,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,181900,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,181800,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,181700,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,181600,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,181500,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,181400,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,181300,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,181200,12990198750,35350,35350,35350,35350,6861
|
||
|
|
20230905,181100,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,181000,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,180900,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,180800,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,180700,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,180600,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,180500,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,180400,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,180300,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,180200,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,180100,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,180000,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,175900,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,175800,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,175700,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,175600,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,175500,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,175400,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,175300,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,175200,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,175100,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,175000,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,174900,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,174800,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,174700,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,174600,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,174500,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,174400,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,174300,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,174200,12990198750,35350,35350,35350,35350,6861
|
||
|
|
20230905,174100,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,174000,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,173900,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,173800,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,173700,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,173600,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,173500,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,173400,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,173300,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,173200,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,173100,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,173000,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,172900,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,172800,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,172700,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,172600,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,172500,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,172400,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,172300,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,172200,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,172100,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,172000,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,171900,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,171800,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,171700,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,171600,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,171500,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,171400,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,171300,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,171200,12990198750,35350,35350,35350,35350,6861
|
||
|
|
20230905,171100,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,171000,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,170900,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,170800,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,170700,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,170600,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,170500,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,170400,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,170300,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,170200,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,170100,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,170000,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,165900,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,165800,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,165700,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,165600,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,165500,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,165400,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,165300,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,165200,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,165100,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,165000,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,164900,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,164800,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,164700,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,164600,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,164500,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,164400,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,164300,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,164200,12990198750,35350,35350,35350,35350,6861
|
||
|
|
20230905,164100,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,164000,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,163900,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,163800,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,163700,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,163600,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,163500,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,163400,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,163300,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,163200,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,163100,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,163000,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,162900,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,162800,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,162700,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,162600,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,162500,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,162400,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,162300,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,162200,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,162100,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,162000,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,161900,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,161800,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,161700,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,161600,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,161500,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,161400,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,161300,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,161200,12990198750,35350,35350,35350,35350,6861
|
||
|
|
20230905,161100,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,161000,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,160900,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,160800,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,160700,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,160600,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,160500,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,160400,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,160300,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,160200,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,160100,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,160000,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,155900,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,155800,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,155700,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,155600,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,155500,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,155400,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,155300,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,155200,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,155100,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,155000,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,154900,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,154800,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,154700,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,154600,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,154500,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,154400,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,154300,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,154200,12990198750,35350,35350,35350,35350,6861
|
||
|
|
20230905,154100,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,154000,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,153900,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,153800,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,153700,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,153600,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,153500,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,153400,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,153300,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,153200,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,153100,12990198750,35350,35350,35350,35350,0
|
||
|
|
20230905,153000,12990198750,35350,35350,35350,35350,6861
|
||
|
|
20230905,152900,12747662400,35350,35350,35350,35350,0
|
||
|
|
20230905,152800,12747662400,35350,35350,35350,35350,0
|
||
|
|
20230905,152700,12747662400,35350,35350,35350,35350,0
|
||
|
|
20230905,152600,12747662400,35350,35350,35350,35350,0
|
||
|
|
20230905,152500,12747662400,35350,35350,35350,35350,0
|
||
|
|
20230905,152400,12747662400,35350,35350,35350,35350,0
|
||
|
|
20230905,152300,12747662400,35350,35350,35350,35350,0
|
||
|
|
20230905,152200,12747662400,35350,35350,35350,35350,0
|
||
|
|
20230905,152100,12747662400,35350,35350,35350,35350,0
|
||
|
|
20230905,152000,12747662400,35350,35350,35350,35350,0
|
||
|
|
20230905,151900,12747662400,35350,35150,35400,35150,3792
|
||
|
|
20230905,151800,12613874400,35150,35200,35250,35150,876
|
||
|
|
20230905,151700,12583066100,35200,35200,35250,35200,1253
|
||
|
|
20230905,151600,12538958950,35250,35250,35250,35200,798
|
||
|
|
20230905,151500,12510860650,35250,35250,35250,35200,169
|
||
|
|
20230905,151400,12504910450,35250,35250,35250,35200,1180
|
||
|
|
20230905,151300,12463366000,35250,35250,35300,35200,914
|
||
|
|
20230905,151200,12431142450,35250,35300,35300,35250,196
|
||
|
|
20230905,151100,12424233350,35250,35250,35300,35200,701
|
||
|
|
20230905,151000,12399523600,35250,35250,35250,35200,664
|
||
|
|
20230905,150900,12376120750,35200,35150,35250,35100,4600
|
||
|
|
20230905,150800,12214288100,35200,35200,35250,35150,2436
|
||
|
|
20230905,150700,12128552550,35200,35200,35250,35200,47
|
||
|
|
20230905,150600,12126897200,35200,35200,35250,35200,244
|
||
|
|
20230905,150500,12118303100,35250,35200,35250,35200,47
|
||
|
|
20230905,150400,12116648600,35250,35200,35250,35200,332
|
||
|
|
20230905,150300,12104948300,35200,35200,35250,35200,1240
|
||
|
|
20230905,150200,12061299750,35200,35250,35250,35200,321
|
||
|
|
20230905,150100,12049993550,35250,35200,35250,35200,28
|
||
|
|
20230905,150000,12049007300,35200,35250,35300,35200,618
|
||
|
|
20230905,145900,12027222950,35250,35200,35250,35200,1405
|
||
|
|
20230905,145800,11977703650,35200,35200,35250,35200,494
|
||
|
|
20230905,145700,11960311450,35200,35200,35300,35200,758
|
||
|
|
20230905,145600,11933607500,35200,35250,35250,35200,820
|
||
|
|
20230905,145500,11904703550,35250,35250,35300,35250,72
|
||
|
|
20230905,145400,11902164600,35300,35250,35300,35250,267
|
||
|
|
20230905,145300,11892751100,35300,35250,35300,35250,245
|
||
|
|
20230905,145200,11884114300,35250,35300,35300,35250,81
|
||
|
|
20230905,145100,11881255700,35250,35250,35300,35250,496
|
||
|
|
20230905,145000,11863748650,35300,35250,35300,35250,140
|
||
|
|
20230905,144900,11858810700,35250,35250,35300,35250,80
|
||
|
|
20230905,144800,11855989850,35250,35250,35300,35250,1128
|
||
|
|
20230905,144700,11816227050,35250,35250,35300,35250,208
|
||
|
|
20230905,144600,11808895000,35250,35250,35300,35250,218
|
||
|
|
20230905,144500,11801205650,35300,35250,35300,35250,25
|
||
|
|
20230905,144400,11800324350,35250,35200,35300,35200,1869
|
||
|
|
20230905,144300,11734434700,35200,35200,35250,35200,426
|
||
|
|
20230905,144200,11719438650,35150,35200,35250,35150,2280
|
||
|
|
20230905,144100,11639182150,35200,35200,35200,35200,182
|
||
|
|
20230905,144000,11632775750,35250,35200,35250,35200,857
|
||
|
|
20230905,143900,11602602550,35200,35250,35250,35200,125
|
||
|
|
20230905,143800,11598201500,35200,35200,35250,35200,993
|
||
|
|
20230905,143700,11563228150,35250,35200,35250,35200,252
|
||
|
|
20230905,143600,11554355600,35200,35200,35250,35200,186
|
||
|
|
20230905,143500,11547807900,35200,35250,35250,35200,210
|
||
|
|
20230905,143400,11540410300,35200,35250,35300,35200,2121
|
||
|
|
20230905,143300,11465644600,35250,35300,35300,35250,58
|
||
|
|
20230905,143200,11463600000,35250,35250,35300,35250,918
|
||
|
|
20230905,143100,11431233000,35250,35250,35300,35250,78
|
||
|
|
20230905,143000,11428481400,35300,35250,35350,35250,444
|
||
|
|
20230905,142900,11412810100,35250,35300,35300,35250,1770
|
||
|
|
20230905,142800,11350329400,35300,35300,35350,35300,1737
|
||
|
|
20230905,142700,11289007650,35300,35300,35350,35300,1575
|
||
|
|
20230905,142600,11233410100,35350,35300,35350,35300,487
|
||
|
|
20230905,142500,11216213850,35300,35300,35350,35300,87
|
||
|
|
20230905,142400,11213140600,35300,35300,35350,35300,270
|
||
|
|
20230905,142300,11203600050,35300,35350,35350,35300,1464
|
||
|
|
20230905,142200,11151853800,35350,35350,35400,35350,108
|
||
|
|
20230905,142100,11148034550,35350,35350,35400,35350,583
|
||
|
|
20230905,142000,11127424500,35350,35350,35350,35350,161
|
||
|
|
20230905,141900,11121733150,35350,35350,35400,35350,117
|
||
|
|
20230905,141800,11117594000,35350,35350,35400,35350,101
|
||
|
|
20230905,141700,11114023150,35350,35350,35400,35350,130
|
||
|
|
20230905,141600,11109425650,35400,35350,35400,35350,405
|
||
|
|
20230905,141500,11095089450,35350,35400,35400,35350,288
|
||
|
|
20230905,141400,11084895500,35400,35400,35450,35350,4255
|
||
|
|
20230905,141300,10934268200,35400,35400,35450,35400,295
|
||
|
|
20230905,141200,10923813800,35450,35400,35450,35400,22
|
||
|
|
20230905,141100,10923034700,35450,35400,35450,35400,239
|
||
|
|
20230905,141000,10914566900,35400,35400,35450,35400,35
|
||
|
|
20230905,140900,10913326700,35400,35400,35450,35400,35
|
||
|
|
20230905,140800,10912087450,35400,35450,35450,35400,281
|
||
|
|
20230905,140700,10902130050,35400,35450,35500,35400,125
|
||
|
|
20230905,140600,10897698100,35450,35450,35450,35400,226
|
||
|
|
20230905,140500,10889689550,35450,35450,35450,35450,233
|
||
|
|
20230905,140400,10881429700,35450,35450,35500,35450,655
|
||
|
|
20230905,140300,10858208500,35450,35450,35500,35450,320
|
||
|
|
20230905,140200,10846850400,35450,35450,35500,35450,748
|
||
|
|
20230905,140100,10820322500,35400,35450,35450,35400,140
|
||
|
|
20230905,140000,10815360400,35400,35450,35450,35400,1060
|
||
|
|
20230905,135900,10777784200,35400,35400,35450,35400,303
|
||
|
|
20230905,135800,10767056600,35400,35450,35450,35400,263
|
||
|
|
20230905,135700,10757742950,35450,35400,35450,35400,18
|
||
|
|
20230905,135600,10757105650,35400,35450,35450,35400,323
|
||
|
|
20230905,135500,10745659250,35400,35400,35450,35400,306
|
||
|
|
20230905,135400,10734813800,35400,35400,35450,35400,92
|
||
|
|
20230905,135300,10731555650,35400,35450,35450,35400,123
|
||
|
|
20230905,135200,10727199450,35450,35450,35500,35400,763
|
||
|
|
20230905,135100,10700137150,35450,35450,35500,35450,334
|
||
|
|
20230905,135000,10688296700,35450,35450,35450,35450,258
|
||
|
|
20230905,134900,10679150600,35450,35450,35500,35450,26
|
||
|
|
20230905,134800,10678228850,35450,35450,35450,35450,129
|
||
|
|
20230905,134700,10673655800,35450,35450,35450,35450,109
|
||
|
|
20230905,134600,10669791750,35450,35450,35450,35450,1450
|
||
|
|
20230905,134500,10618389250,35450,35500,35550,35450,172
|
||
|
|
20230905,134400,10612283450,35500,35450,35550,35450,590
|
||
|
|
20230905,134300,10591338650,35450,35500,35550,35450,1073
|
||
|
|
20230905,134200,10553247100,35500,35500,35550,35500,1671
|
||
|
|
20230905,134100,10493899600,35500,35550,35550,35500,1479
|
||
|
|
20230905,134000,10441323300,35500,35500,35550,35500,278
|
||
|
|
20230905,133900,10431447500,35500,35500,35550,35500,251
|
||
|
|
20230905,133800,10422529850,35550,35500,35550,35500,1129
|
||
|
|
20230905,133700,10382395500,35500,35500,35550,35500,230
|
||
|
|
20230905,133600,10374229450,35500,35500,35550,35500,447
|
||
|
|
20230905,133500,10358360650,35500,35500,35500,35500,1191
|
||
|
|
20230905,133400,10316080150,35500,35450,35500,35450,498
|
||
|
|
20230905,133300,10298405050,35500,35450,35500,35450,262
|
||
|
|
20230905,133200,10289108800,35450,35450,35500,35450,201
|
||
|
|
20230905,133100,10281977850,35500,35500,35500,35450,4414
|
||
|
|
20230905,133000,10125283150,35450,35400,35500,35350,2149
|
||
|
|
20230905,132900,10049117250,35400,35400,35450,35400,369
|
||
|
|
20230905,132800,10036047250,35450,35400,35450,35400,510
|
||
|
|
20230905,132700,10017986400,35400,35400,35450,35400,237
|
||
|
|
20230905,132600,10009589250,35400,35450,35450,35400,353
|
||
|
|
20230905,132500,9997083700,35400,35400,35450,35400,364
|
||
|
|
20230905,132400,9984187850,35450,35350,35450,35350,974
|
||
|
|
20230905,132300,9949716900,35400,35350,35400,35350,214
|
||
|
|
20230905,132200,9942144100,35400,35400,35400,35350,542
|
||
|
|
20230905,132100,9922959100,35400,35400,35400,35350,321
|
||
|
|
20230905,132000,9911601700,35350,35400,35400,35350,256
|
||
|
|
20230905,131900,9902540150,35350,35350,35400,35350,182
|
||
|
|
20230905,131800,9896100200,35350,35350,35400,35350,312
|
||
|
|
20230905,131700,9885059850,35400,35350,35400,35350,407
|
||
|
|
20230905,131600,9870654200,35400,35350,35400,35350,193
|
||
|
|
20230905,131500,9863823600,35350,35400,35400,35350,342
|
||
|
|
20230905,131400,9851720450,35350,35350,35400,35350,127
|
||
|
|
20230905,131300,9847225950,35400,35350,35400,35350,408
|
||
|
|
20230905,131200,9832783300,35400,35350,35400,35300,2924
|
||
|
|
20230905,131100,9729426300,35350,35350,35350,35300,294
|
||
|
|
20230905,131000,9719039400,35300,35350,35350,35300,538
|
||
|
|
20230905,130900,9700035950,35350,35350,35350,35300,256
|
||
|
|
20230905,130800,9690990600,35350,35350,35350,35300,347
|
||
|
|
20230905,130700,9678724750,35350,35300,35350,35300,143
|
||
|
|
20230905,130600,9673670300,35300,35300,35350,35300,106
|
||
|
|
20230905,130500,9669928150,35300,35350,35350,35300,187
|
||
|
|
20230905,130400,9663326950,35350,35350,35350,35300,176
|
||
|
|
20230905,130300,9657105850,35300,35300,35300,35300,105
|
||
|
|
20230905,130200,9653399350,35350,35300,35350,35300,32
|
||
|
|
20230905,130100,9652269650,35300,35350,35350,35300,1002
|
||
|
|
20230905,130000,9616852650,35350,35400,35400,35350,407
|
||
|
|
20230905,125900,9602458350,35350,35350,35350,35350,313
|
||
|
|
20230905,125800,9591393800,35400,35400,35400,35350,1049
|
||
|
|
20230905,125700,9554311500,35350,35400,35400,35350,104
|
||
|
|
20230905,125600,9550633400,35400,35350,35400,35350,134
|
||
|
|
20230905,125500,9545891000,35350,35400,35400,35350,273
|
||
|
|
20230905,125400,9536235400,35400,35350,35400,35350,379
|
||
|
|
20230905,125300,9522823800,35400,35400,35500,35400,1691
|
||
|
|
20230905,125200,9462935350,35450,35450,35450,35400,679
|
||
|
|
20230905,125100,9438865300,35400,35400,35450,35400,419
|
||
|
|
20230905,125000,9424020200,35400,35400,35400,35350,205
|
||
|
|
20230905,124900,9416764150,35400,35400,35400,35350,89
|
||
|
|
20230905,124800,9413613800,35400,35350,35400,35350,254
|
||
|
|
20230905,124700,9404630850,35400,35400,35400,35350,355
|
||
|
|
20230905,124600,9392078800,35400,35400,35400,35400,362
|
||
|
|
20230905,124500,9379264000,35400,35450,35450,35400,401
|
||
|
|
20230905,124400,9365060650,35400,35450,35450,35400,707
|
||
|
|
20230905,124300,9340007500,35450,35400,35450,35400,173
|
||
|
|
20230905,124200,9333879500,35400,35400,35400,35350,1814
|
||
|
|
20230905,124100,9269717700,35400,35400,35400,35350,257
|
||
|
|
20230905,124000,9260621050,35400,35400,35400,35350,261
|
||
|
|
20230905,123900,9251382100,35400,35400,35450,35400,2631
|
||
|
|
20230905,123800,9158243300,35450,35450,35450,35400,620
|
||
|
|
20230905,123700,9136285600,35450,35400,35450,35400,53
|
||
|
|
20230905,123600,9134407600,35400,35450,35450,35400,220
|
||
|
|
20230905,123500,9126612800,35450,35450,35450,35400,1093
|
||
|
|
20230905,123400,9087913500,35450,35500,35500,35450,535
|
||
|
|
20230905,123300,9068944300,35450,35500,35500,35450,568
|
||
|
|
20230905,123200,9048786100,35500,35500,35500,35450,250
|
||
|
|
20230905,123100,9039911550,35500,35450,35500,35450,125
|
||
|
|
20230905,123000,9035474300,35450,35450,35500,35450,764
|
||
|
|
20230905,122900,9008381400,35500,35450,35500,35450,329
|
||
|
|
20230905,122800,8996710800,35450,35450,35500,35450,228
|
||
|
|
20230905,122700,8988628050,35450,35500,35500,35450,404
|
||
|
|
20230905,122600,8974289350,35500,35500,35500,35450,285
|
||
|
|
20230905,122500,8964178450,35500,35450,35500,35450,357
|
||
|
|
20230905,122400,8951518450,35500,35450,35500,35450,148
|
||
|
|
20230905,122300,8946266900,35500,35500,35500,35500,966
|
||
|
|
20230905,122200,8911973900,35500,35500,35500,35450,188
|
||
|
|
20230905,122100,8905303950,35500,35500,35500,35500,542
|
||
|
|
20230905,122000,8886062950,35500,35450,35500,35450,384
|
||
|
|
20230905,121900,8872434500,35500,35500,35500,35450,636
|
||
|
|
20230905,121800,8849871900,35500,35450,35500,35450,151
|
||
|
|
20230905,121700,8844511850,35450,35500,35500,35450,294
|
||
|
|
20230905,121600,8834081900,35500,35450,35500,35450,203
|
||
|
|
20230905,121500,8826879350,35500,35500,35500,35450,131
|
||
|
|
20230905,121400,8822229300,35500,35500,35500,35500,192
|
||
|
|
20230905,121300,8815413300,35450,35500,35500,35450,368
|
||
|
|
20230905,121200,8802349750,35500,35500,35500,35500,339
|
||
|
|
20230905,121100,8790315250,35500,35500,35500,35500,104
|
||
|
|
20230905,121000,8786623250,35500,35500,35500,35450,876
|
||
|
|
20230905,120900,8755528550,35500,35500,35500,35450,258
|
||
|
|
20230905,120800,8746370000,35500,35500,35500,35500,167
|
||
|
|
20230905,120700,8740441500,35500,35450,35500,35450,564
|
||
|
|
20230905,120600,8720424500,35450,35450,35500,35450,329
|
||
|
|
20230905,120500,8708755150,35500,35500,35500,35450,356
|
||
|
|
20230905,120400,8696120200,35500,35500,35500,35450,510
|
||
|
|
20230905,120300,8678018700,35450,35500,35500,35450,243
|
||
|
|
20230905,120200,8669392900,35500,35500,35500,35500,325
|
||
|
|
20230905,120100,8657855400,35500,35500,35500,35450,190
|
||
|
|
20230905,120000,8651115350,35500,35500,35500,35450,604
|
||
|
|
20230905,115900,8629673700,35500,35450,35500,35450,593
|
||
|
|
20230905,115800,8608626250,35450,35450,35500,35450,254
|
||
|
|
20230905,115700,8599618250,35450,35500,35500,35450,500
|
||
|
|
20230905,115600,8581892200,35500,35450,35500,35450,280
|
||
|
|
20230905,115500,8571959600,35500,35500,35500,35450,237
|
||
|
|
20230905,115400,8563552150,35450,35500,35500,35450,900
|
||
|
|
20230905,115300,8531640450,35500,35550,35600,35500,4312
|
||
|
|
20230905,115200,8378451100,35550,35550,35550,35550,277
|
||
|
|
20230905,115100,8368603750,35550,35550,35600,35550,330
|
||
|
|
20230905,115000,8356871550,35600,35550,35600,35550,979
|
||
|
|
20230905,114900,8322066850,35550,35550,35550,35500,671
|
||
|
|
20230905,114800,8298216700,35550,35500,35550,35500,563
|
||
|
|
20230905,114700,8278207150,35500,35500,35550,35500,151
|
||
|
|
20230905,114600,8272845400,35500,35450,35500,35450,424
|
||
|
|
20230905,114500,8257797100,35450,35500,35500,35450,1374
|
||
|
|
20230905,114400,8209021350,35500,35500,35500,35500,165
|
||
|
|
20230905,114300,8203163850,35500,35500,35550,35500,287
|
||
|
|
20230905,114200,8192974250,35500,35550,35550,35500,94
|
||
|
|
20230905,114100,8189632650,35550,35500,35600,35500,3920
|
||
|
|
20230905,114000,8050332950,35500,35450,35500,35450,426
|
||
|
|
20230905,113900,8035222900,35450,35450,35500,35450,108
|
||
|
|
20230905,113800,8031393500,35500,35500,35500,35500,296
|
||
|
|
20230905,113700,8020885500,35450,35500,35500,35450,622
|
||
|
|
20230905,113600,7998830000,35500,35500,35500,35450,69
|
||
|
|
20230905,113500,7996383050,35500,35450,35500,35450,261
|
||
|
|
20230905,113400,7987123300,35500,35450,35500,35400,1072
|
||
|
|
20230905,113300,7949096700,35450,35500,35500,35450,492
|
||
|
|
20230905,113200,7931651800,35450,35450,35500,35450,467
|
||
|
|
20230905,113100,7915092100,35500,35450,35500,35450,212
|
||
|
|
20230905,113000,7907575900,35450,35500,35500,35450,582
|
||
|
|
20230905,112900,7886940500,35500,35450,35500,35450,975
|
||
|
|
20230905,112800,7852348950,35450,35500,35500,35450,166
|
||
|
|
20230905,112700,7846460400,35450,35450,35500,35450,905
|
||
|
|
20230905,112600,7814370400,35500,35500,35500,35450,1088
|
||
|
|
20230905,112500,7775747350,35500,35400,35500,35400,4645
|
||
|
|
20230905,112400,7610955050,35400,35400,35400,35400,566
|
||
|
|
20230905,112300,7590918650,35350,35450,35500,35350,4105
|
||
|
|
20230905,112200,7445503450,35500,35450,35500,35450,802
|
||
|
|
20230905,112100,7417056400,35450,35500,35500,35450,313
|
||
|
|
20230905,112000,7405953650,35500,35500,35500,35500,1674
|
||
|
|
20230905,111900,7346526650,35450,35500,35500,35450,1309
|
||
|
|
20230905,111800,7300060600,35550,35500,35550,35500,2193
|
||
|
|
20230905,111700,7222207500,35500,35500,35500,35450,931
|
||
|
|
20230905,111600,7189157500,35500,35450,35500,35450,3098
|
||
|
|
20230905,111500,7079186550,35500,35350,35500,35350,4178
|
||
|
|
20230905,111400,6931178600,35350,35300,35400,35300,2297
|
||
|
|
20230905,111300,6849977950,35300,35300,35350,35300,797
|
||
|
|
20230905,111200,6821839000,35350,35300,35350,35300,173
|
||
|
|
20230905,111100,6815723500,35350,35250,35350,35250,983
|
||
|
|
20230905,111000,6781022800,35250,35200,35300,35200,1857
|
||
|
|
20230905,110900,6715594750,35200,35100,35200,35100,434
|
||
|
|
20230905,110800,6700339550,35150,35100,35150,35100,310
|
||
|
|
20230905,110700,6689449600,35150,35150,35150,35100,529
|
||
|
|
20230905,110600,6670879650,35150,35150,35150,35150,147
|
||
|
|
20230905,110500,6665712600,35100,35100,35150,35100,283
|
||
|
|
20230905,110400,6655770650,35150,35150,35150,35150,95
|
||
|
|
20230905,110300,6652431400,35100,35100,35150,35100,57
|
||
|
|
20230905,110200,6650430150,35150,35150,35150,35050,308
|
||
|
|
20230905,110100,6639613550,35150,35050,35150,35050,65
|
||
|
|
20230905,110000,6637332500,35150,35100,35150,35100,488
|
||
|
|
20230905,105900,6620192350,35100,35150,35150,35100,706
|
||
|
|
20230905,105800,6595381250,35150,35050,35150,35050,2045
|
||
|
|
20230905,105700,6523608600,35050,35100,35100,35050,167
|
||
|
|
20230905,105600,6517749800,35100,35100,35100,35050,238
|
||
|
|
20230905,105500,6509399850,35100,35050,35100,35050,1079
|
||
|
|
20230905,105400,6471577150,35100,35100,35100,35050,186
|
||
|
|
20230905,105300,6465050300,35100,35000,35100,34950,2816
|
||
|
|
20230905,105200,6366403100,35000,35000,35000,34950,135
|
||
|
|
20230905,105100,6361678550,34950,35000,35000,34950,216
|
||
|
|
20230905,105000,6354119050,34950,34950,35000,34950,1792
|
||
|
|
20230905,104900,6291407850,35000,35000,35000,34950,166
|
||
|
|
20230905,104800,6285598000,35000,35000,35000,34950,121
|
||
|
|
20230905,104700,6281363050,35000,34950,35000,34950,253
|
||
|
|
20230905,104600,6272511800,35000,34950,35000,34950,418
|
||
|
|
20230905,104500,6257890400,35000,35000,35000,34900,4014
|
||
|
|
20230905,104400,6117732050,35000,35050,35050,35000,1186
|
||
|
|
20230905,104300,6076206900,35000,35050,35050,35000,1481
|
||
|
|
20230905,104200,6024370550,35050,34900,35050,34900,1164
|
||
|
|
20230905,104100,5983657450,34950,34950,35000,34900,1554
|
||
|
|
20230905,104000,5929341200,35000,34950,35000,34950,357
|
||
|
|
20230905,103900,5916863850,34950,35000,35000,34950,726
|
||
|
|
20230905,103800,5891485100,35000,34950,35000,34950,259
|
||
|
|
20230905,103700,5882424850,34950,35050,35050,34900,8481
|
||
|
|
20230905,103600,5585847600,35050,35100,35100,35050,2636
|
||
|
|
20230905,103500,5493455300,35050,35100,35100,35050,551
|
||
|
|
20230905,103400,5474121050,35050,35050,35100,35050,115
|
||
|
|
20230905,103300,5470086900,35050,35100,35100,35050,821
|
||
|
|
20230905,103200,5441309150,35100,35050,35100,35050,379
|
||
|
|
20230905,103100,5428021600,35100,35100,35100,35050,159
|
||
|
|
20230905,103000,5422441750,35050,35050,35100,35050,887
|
||
|
|
20230905,102900,5391349500,35050,35100,35100,35050,4917
|
||
|
|
20230905,102800,5218809000,35100,35100,35200,35100,867
|
||
|
|
20230905,102700,5188352650,35100,35150,35150,35100,413
|
||
|
|
20230905,102600,5173853600,35100,35100,35150,35100,609
|
||
|
|
20230905,102500,5152461850,35150,35200,35250,35100,2850
|
||
|
|
20230905,102400,5052277400,35200,35200,35200,35200,426
|
||
|
|
20230905,102300,5037282200,35200,35200,35200,35150,527
|
||
|
|
20230905,102200,5018745250,35200,35200,35200,35150,326
|
||
|
|
20230905,102100,5007271400,35200,35250,35250,35200,1519
|
||
|
|
20230905,102000,4953790650,35250,35250,35250,35200,272
|
||
|
|
20230905,101900,4944206000,35250,35250,35250,35200,533
|
||
|
|
20230905,101800,4925431500,35250,35250,35250,35200,179
|
||
|
|
20230905,101700,4919127650,35250,35300,35300,35200,2217
|
||
|
|
20230905,101600,4840928450,35300,35350,35350,35300,150
|
||
|
|
20230905,101500,4835632950,35350,35300,35350,35300,914
|
||
|
|
20230905,101400,4803359950,35300,35350,35350,35300,773
|
||
|
|
20230905,101300,4776068650,35350,35300,35350,35300,763
|
||
|
|
20230905,101200,4749120800,35300,35300,35350,35300,753
|
||
|
|
20230905,101100,4722535950,35300,35350,35350,35300,759
|
||
|
|
20230905,101000,4695721100,35350,35300,35350,35300,331
|
||
|
|
20230905,100900,4684033250,35350,35300,35350,35300,307
|
||
|
|
20230905,100800,4673184250,35300,35350,35350,35300,631
|
||
|
|
20230905,100700,4650892250,35350,35400,35400,35350,1023
|
||
|
|
20230905,100600,4614725600,35400,35350,35400,35350,260
|
||
|
|
20230905,100500,4605533800,35350,35400,35400,35350,417
|
||
|
|
20230905,100400,4590776450,35400,35350,35400,35350,662
|
||
|
|
20230905,100300,4567371050,35350,35400,35400,35350,189
|
||
|
|
20230905,100200,4560681100,35400,35400,35450,35400,438
|
||
|
|
20230905,100100,4545175200,35400,35350,35400,35350,359
|
||
|
|
20230905,100000,4532466650,35350,35450,35450,35300,2320
|
||
|
|
20230905,095900,4450451050,35450,35450,35500,35400,878
|
||
|
|
20230905,095800,4419332300,35500,35450,35500,35450,683
|
||
|
|
20230905,095700,4395114600,35450,35400,35450,35400,326
|
||
|
|
20230905,095600,4383563950,35450,35450,35450,35400,694
|
||
|
|
20230905,095500,4358966700,35450,35450,35450,35350,282
|
||
|
|
20230905,095400,4348983450,35450,35300,35450,35300,6652
|
||
|
|
20230905,095300,4113587900,35300,35350,35350,35300,738
|
||
|
|
20230905,095200,4087531300,35300,35300,35350,35200,2053
|
||
|
|
20230905,095100,4015148800,35300,35350,35350,35300,2699
|
||
|
|
20230905,095000,3919851550,35350,35350,35400,35300,1273
|
||
|
|
20230905,094900,3874851150,35350,35350,35350,35300,104
|
||
|
|
20230905,094800,3871175800,35350,35300,35350,35300,671
|
||
|
|
20230905,094700,3847481600,35350,35250,35400,35250,2107
|
||
|
|
20230905,094600,3773016450,35250,35300,35350,35250,3181
|
||
|
|
20230905,094500,3660756650,35300,35400,35400,35300,2480
|
||
|
|
20230905,094400,3573040050,35400,35450,35450,35400,728
|
||
|
|
20230905,094300,3547264150,35450,35450,35450,35350,3551
|
||
|
|
20230905,094200,3421450850,35450,35400,35500,35400,2441
|
||
|
|
20230905,094100,3334945750,35400,35400,35450,35400,726
|
||
|
|
20230905,094000,3309234150,35450,35550,35550,35400,3112
|
||
|
|
20230905,093900,3198778700,35550,35500,35550,35500,1391
|
||
|
|
20230905,093800,3149344950,35500,35450,35550,35450,3976
|
||
|
|
20230905,093700,3008243100,35450,35450,35450,35400,1689
|
||
|
|
20230905,093600,2948373000,35450,35500,35500,35450,1716
|
||
|
|
20230905,093500,2887503350,35450,35400,35450,35350,3122
|
||
|
|
20230905,093400,2776916450,35400,35350,35400,35350,1885
|
||
|
|
20230905,093300,2710196650,35350,35350,35400,35300,2783
|
||
|
|
20230905,093200,2611791800,35350,35300,35350,35300,1058
|
||
|
|
20230905,093100,2574402200,35350,35350,35350,35300,1738
|
||
|
|
20230905,093000,2513030900,35350,35300,35350,35300,155
|
||
|
|
20230905,092900,2507559350,35350,35350,35400,35350,904
|
||
|
|
20230905,092800,2475597750,35350,35400,35400,35350,822
|
||
|
|
20230905,092700,2446539900,35350,35350,35400,35350,589
|
||
|
|
20230905,092600,2425703700,35350,35250,35350,35200,1395
|
||
|
|
20230905,092500,2376454400,35250,35250,35250,35200,827
|
||
|
|
20230905,092400,2347331600,35250,35400,35400,35200,8293
|
||
|
|
20230905,092300,2054774300,35400,35350,35400,35350,1669
|
||
|
|
20230905,092200,1995775050,35300,35350,35350,35300,1065
|
||
|
|
20230905,092100,1958148150,35350,35350,35400,35300,2826
|
||
|
|
20230905,092000,1858252850,35350,35350,35400,35350,1945
|
||
|
|
20230905,091900,1789430850,35350,35350,35350,35300,821
|
||
|
|
20230905,091800,1760409000,35350,35400,35500,35300,5899
|
||
|
|
20230905,091700,1551737900,35400,35300,35500,35300,7546
|
||
|
|
20230905,091600,1284637050,35300,35300,35350,35300,1289
|
||
|
|
20230905,091500,1239111000,35350,35250,35350,35250,2963
|
||
|
|
20230905,091400,1134518650,35250,35350,35350,35250,2228
|
||
|
|
20230905,091300,1055901550,35300,35300,35350,35300,1415
|
||
|
|
20230905,091200,1005913450,35350,35350,35350,35300,1209
|
||
|
|
20230905,091100,963180900,35350,35300,35350,35250,812
|
||
|
|
20230905,091000,934537400,35300,35300,35300,35250,747
|
||
|
|
20230905,090900,908168950,35300,35300,35300,35250,1908
|
||
|
|
20230905,090800,840870950,35250,35400,35400,35250,3145
|
||
|
|
20230905,090700,729765400,35400,35300,35450,35300,1274
|
||
|
|
20230905,090600,684723800,35300,35150,35400,35150,3254
|
||
|
|
20230905,090500,570015050,35150,35200,35200,35150,617
|
||
|
|
20230905,090400,548305100,35100,35200,35200,35100,1056
|
||
|
|
20230905,090300,511216600,35200,35200,35250,35150,3726
|
||
|
|
20230905,090200,380065450,35200,35250,35250,35150,1863
|
||
|
|
20230905,090100,314494300,35200,35300,35300,35100,3473
|
||
|
|
20230905,090000,192253150,35250,35400,35450,35250,5327
|