659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,195600,1494310250,34500,34500,34500,34500,224
|
|
20230817,195500,1494310250,34500,34500,34500,34500,0
|
|
20230817,195400,1494310250,34500,34500,34500,34500,0
|
|
20230817,195300,1494310250,34500,34500,34500,34500,0
|
|
20230817,195200,1494310250,34500,34500,34500,34500,0
|
|
20230817,195100,1494310250,34500,34500,34500,34500,0
|
|
20230817,195000,1494310250,34500,34500,34500,34500,0
|
|
20230817,194900,1494310250,34500,34500,34500,34500,0
|
|
20230817,194800,1494310250,34500,34500,34500,34500,0
|
|
20230817,194700,1494310250,34500,34500,34500,34500,0
|
|
20230817,194600,1494310250,34500,34500,34500,34500,0
|
|
20230817,194500,1494310250,34500,34500,34500,34500,0
|
|
20230817,194400,1494310250,34500,34500,34500,34500,0
|
|
20230817,194300,1494310250,34500,34500,34500,34500,0
|
|
20230817,194200,1494310250,34500,34500,34500,34500,0
|
|
20230817,194100,1494310250,34500,34500,34500,34500,0
|
|
20230817,194000,1494310250,34500,34500,34500,34500,0
|
|
20230817,193900,1494310250,34500,34500,34500,34500,0
|
|
20230817,193800,1494310250,34500,34500,34500,34500,0
|
|
20230817,193700,1494310250,34500,34500,34500,34500,0
|
|
20230817,193600,1494310250,34500,34500,34500,34500,0
|
|
20230817,193500,1494310250,34500,34500,34500,34500,0
|
|
20230817,193400,1494310250,34500,34500,34500,34500,0
|
|
20230817,193300,1494310250,34500,34500,34500,34500,0
|
|
20230817,193200,1494310250,34500,34500,34500,34500,0
|
|
20230817,193100,1494310250,34500,34500,34500,34500,0
|
|
20230817,193000,1494310250,34500,34500,34500,34500,0
|
|
20230817,192900,1494310250,34500,34500,34500,34500,0
|
|
20230817,192800,1494310250,34500,34500,34500,34500,0
|
|
20230817,192700,1494310250,34500,34500,34500,34500,0
|
|
20230817,192600,1494310250,34500,34500,34500,34500,224
|
|
20230817,192500,1494310250,34500,34500,34500,34500,0
|
|
20230817,192400,1494310250,34500,34500,34500,34500,0
|
|
20230817,192300,1494310250,34500,34500,34500,34500,0
|
|
20230817,192200,1494310250,34500,34500,34500,34500,0
|
|
20230817,192100,1494310250,34500,34500,34500,34500,0
|
|
20230817,192000,1494310250,34500,34500,34500,34500,0
|
|
20230817,191900,1494310250,34500,34500,34500,34500,0
|
|
20230817,191800,1494310250,34500,34500,34500,34500,0
|
|
20230817,191700,1494310250,34500,34500,34500,34500,0
|
|
20230817,191600,1494310250,34500,34500,34500,34500,0
|
|
20230817,191500,1494310250,34500,34500,34500,34500,0
|
|
20230817,191400,1494310250,34500,34500,34500,34500,0
|
|
20230817,191300,1494310250,34500,34500,34500,34500,0
|
|
20230817,191200,1494310250,34500,34500,34500,34500,0
|
|
20230817,191100,1494310250,34500,34500,34500,34500,0
|
|
20230817,191000,1494310250,34500,34500,34500,34500,0
|
|
20230817,190900,1494310250,34500,34500,34500,34500,0
|
|
20230817,190800,1494310250,34500,34500,34500,34500,0
|
|
20230817,190700,1494310250,34500,34500,34500,34500,0
|
|
20230817,190600,1494310250,34500,34500,34500,34500,0
|
|
20230817,190500,1494310250,34500,34500,34500,34500,0
|
|
20230817,190400,1494310250,34500,34500,34500,34500,0
|
|
20230817,190300,1494310250,34500,34500,34500,34500,0
|
|
20230817,190200,1494310250,34500,34500,34500,34500,0
|
|
20230817,190100,1494310250,34500,34500,34500,34500,0
|
|
20230817,190000,1494310250,34500,34500,34500,34500,0
|
|
20230817,185900,1494310250,34500,34500,34500,34500,0
|
|
20230817,185800,1494310250,34500,34500,34500,34500,0
|
|
20230817,185700,1494310250,34500,34500,34500,34500,0
|
|
20230817,185600,1494310250,34500,34500,34500,34500,224
|
|
20230817,185500,1494310250,34500,34500,34500,34500,0
|
|
20230817,185400,1494310250,34500,34500,34500,34500,0
|
|
20230817,185300,1494310250,34500,34500,34500,34500,0
|
|
20230817,185200,1494310250,34500,34500,34500,34500,0
|
|
20230817,185100,1494310250,34500,34500,34500,34500,0
|
|
20230817,185000,1494310250,34500,34500,34500,34500,0
|
|
20230817,184900,1494310250,34500,34500,34500,34500,0
|
|
20230817,184800,1494310250,34500,34500,34500,34500,0
|
|
20230817,184700,1494310250,34500,34500,34500,34500,0
|
|
20230817,184600,1494310250,34500,34500,34500,34500,0
|
|
20230817,184500,1494310250,34500,34500,34500,34500,0
|
|
20230817,184400,1494310250,34500,34500,34500,34500,0
|
|
20230817,184300,1494310250,34500,34500,34500,34500,0
|
|
20230817,184200,1494310250,34500,34500,34500,34500,0
|
|
20230817,184100,1494310250,34500,34500,34500,34500,0
|
|
20230817,184000,1494310250,34500,34500,34500,34500,0
|
|
20230817,183900,1494310250,34500,34500,34500,34500,0
|
|
20230817,183800,1494310250,34500,34500,34500,34500,0
|
|
20230817,183700,1494310250,34500,34500,34500,34500,0
|
|
20230817,183600,1494310250,34500,34500,34500,34500,0
|
|
20230817,183500,1494310250,34500,34500,34500,34500,0
|
|
20230817,183400,1494310250,34500,34500,34500,34500,0
|
|
20230817,183300,1494310250,34500,34500,34500,34500,0
|
|
20230817,183200,1494310250,34500,34500,34500,34500,0
|
|
20230817,183100,1494310250,34500,34500,34500,34500,0
|
|
20230817,183000,1494310250,34500,34500,34500,34500,0
|
|
20230817,182900,1494310250,34500,34500,34500,34500,0
|
|
20230817,182800,1494310250,34500,34500,34500,34500,0
|
|
20230817,182700,1494310250,34500,34500,34500,34500,0
|
|
20230817,182600,1494310250,34500,34500,34500,34500,224
|
|
20230817,182500,1494310250,34500,34500,34500,34500,0
|
|
20230817,182400,1494310250,34500,34500,34500,34500,0
|
|
20230817,182300,1494310250,34500,34500,34500,34500,0
|
|
20230817,182200,1494310250,34500,34500,34500,34500,0
|
|
20230817,182100,1494310250,34500,34500,34500,34500,0
|
|
20230817,182000,1494310250,34500,34500,34500,34500,0
|
|
20230817,181900,1494310250,34500,34500,34500,34500,0
|
|
20230817,181800,1494310250,34500,34500,34500,34500,0
|
|
20230817,181700,1494310250,34500,34500,34500,34500,0
|
|
20230817,181600,1494310250,34500,34500,34500,34500,0
|
|
20230817,181500,1494310250,34500,34500,34500,34500,0
|
|
20230817,181400,1494310250,34500,34500,34500,34500,0
|
|
20230817,181300,1494310250,34500,34500,34500,34500,0
|
|
20230817,181200,1494310250,34500,34500,34500,34500,0
|
|
20230817,181100,1494310250,34500,34500,34500,34500,0
|
|
20230817,181000,1494310250,34500,34500,34500,34500,0
|
|
20230817,180900,1494310250,34500,34500,34500,34500,0
|
|
20230817,180800,1494310250,34500,34500,34500,34500,0
|
|
20230817,180700,1494310250,34500,34500,34500,34500,0
|
|
20230817,180600,1494310250,34500,34500,34500,34500,0
|
|
20230817,180500,1494310250,34500,34500,34500,34500,0
|
|
20230817,180400,1494310250,34500,34500,34500,34500,0
|
|
20230817,180300,1494310250,34500,34500,34500,34500,0
|
|
20230817,180200,1494310250,34500,34500,34500,34500,0
|
|
20230817,180100,1494310250,34500,34500,34500,34500,0
|
|
20230817,180000,1494310250,34500,34500,34500,34500,0
|
|
20230817,175900,1494310250,34500,34500,34500,34500,0
|
|
20230817,175800,1494310250,34500,34500,34500,34500,0
|
|
20230817,175700,1494310250,34500,34500,34500,34500,0
|
|
20230817,175600,1494310250,34500,34500,34500,34500,224
|
|
20230817,175500,1494310250,34500,34500,34500,34500,0
|
|
20230817,175400,1494310250,34500,34500,34500,34500,0
|
|
20230817,175300,1494310250,34500,34500,34500,34500,0
|
|
20230817,175200,1494310250,34500,34500,34500,34500,0
|
|
20230817,175100,1494310250,34500,34500,34500,34500,0
|
|
20230817,175000,1494310250,34500,34500,34500,34500,0
|
|
20230817,174900,1494310250,34500,34500,34500,34500,0
|
|
20230817,174800,1494310250,34500,34500,34500,34500,0
|
|
20230817,174700,1494310250,34500,34500,34500,34500,0
|
|
20230817,174600,1494310250,34500,34500,34500,34500,0
|
|
20230817,174500,1494310250,34500,34500,34500,34500,0
|
|
20230817,174400,1494310250,34500,34500,34500,34500,0
|
|
20230817,174300,1494310250,34500,34500,34500,34500,0
|
|
20230817,174200,1494310250,34500,34500,34500,34500,0
|
|
20230817,174100,1494310250,34500,34500,34500,34500,0
|
|
20230817,174000,1494310250,34500,34500,34500,34500,0
|
|
20230817,173900,1494310250,34500,34500,34500,34500,0
|
|
20230817,173800,1494310250,34500,34500,34500,34500,0
|
|
20230817,173700,1494310250,34500,34500,34500,34500,0
|
|
20230817,173600,1494310250,34500,34500,34500,34500,0
|
|
20230817,173500,1494310250,34500,34500,34500,34500,0
|
|
20230817,173400,1494310250,34500,34500,34500,34500,0
|
|
20230817,173300,1494310250,34500,34500,34500,34500,0
|
|
20230817,173200,1494310250,34500,34500,34500,34500,0
|
|
20230817,173100,1494310250,34500,34500,34500,34500,0
|
|
20230817,173000,1494310250,34500,34500,34500,34500,0
|
|
20230817,172900,1494310250,34500,34500,34500,34500,0
|
|
20230817,172800,1494310250,34500,34500,34500,34500,0
|
|
20230817,172700,1494310250,34500,34500,34500,34500,0
|
|
20230817,172600,1494310250,34500,34500,34500,34500,224
|
|
20230817,172500,1494310250,34500,34500,34500,34500,0
|
|
20230817,172400,1494310250,34500,34500,34500,34500,0
|
|
20230817,172300,1494310250,34500,34500,34500,34500,0
|
|
20230817,172200,1494310250,34500,34500,34500,34500,0
|
|
20230817,172100,1494310250,34500,34500,34500,34500,0
|
|
20230817,172000,1494310250,34500,34500,34500,34500,0
|
|
20230817,171900,1494310250,34500,34500,34500,34500,0
|
|
20230817,171800,1494310250,34500,34500,34500,34500,0
|
|
20230817,171700,1494310250,34500,34500,34500,34500,0
|
|
20230817,171600,1494310250,34500,34500,34500,34500,0
|
|
20230817,171500,1494310250,34500,34500,34500,34500,0
|
|
20230817,171400,1494310250,34500,34500,34500,34500,0
|
|
20230817,171300,1494310250,34500,34500,34500,34500,0
|
|
20230817,171200,1494310250,34500,34500,34500,34500,0
|
|
20230817,171100,1494310250,34500,34500,34500,34500,0
|
|
20230817,171000,1494310250,34500,34500,34500,34500,0
|
|
20230817,170900,1494310250,34500,34500,34500,34500,0
|
|
20230817,170800,1494310250,34500,34500,34500,34500,0
|
|
20230817,170700,1494310250,34500,34500,34500,34500,0
|
|
20230817,170600,1494310250,34500,34500,34500,34500,0
|
|
20230817,170500,1494310250,34500,34500,34500,34500,0
|
|
20230817,170400,1494310250,34500,34500,34500,34500,0
|
|
20230817,170300,1494310250,34500,34500,34500,34500,0
|
|
20230817,170200,1494310250,34500,34500,34500,34500,0
|
|
20230817,170100,1494310250,34500,34500,34500,34500,0
|
|
20230817,170000,1494310250,34500,34500,34500,34500,0
|
|
20230817,165900,1494310250,34500,34500,34500,34500,0
|
|
20230817,165800,1494310250,34500,34500,34500,34500,0
|
|
20230817,165700,1494310250,34500,34500,34500,34500,0
|
|
20230817,165600,1494310250,34500,34500,34500,34500,224
|
|
20230817,165500,1494310250,34500,34500,34500,34500,0
|
|
20230817,165400,1494310250,34500,34500,34500,34500,0
|
|
20230817,165300,1494310250,34500,34500,34500,34500,0
|
|
20230817,165200,1494310250,34500,34500,34500,34500,0
|
|
20230817,165100,1494310250,34500,34500,34500,34500,0
|
|
20230817,165000,1494310250,34500,34500,34500,34500,0
|
|
20230817,164900,1494310250,34500,34500,34500,34500,0
|
|
20230817,164800,1494310250,34500,34500,34500,34500,0
|
|
20230817,164700,1494310250,34500,34500,34500,34500,0
|
|
20230817,164600,1494310250,34500,34500,34500,34500,0
|
|
20230817,164500,1494310250,34500,34500,34500,34500,0
|
|
20230817,164400,1494310250,34500,34500,34500,34500,0
|
|
20230817,164300,1494310250,34500,34500,34500,34500,0
|
|
20230817,164200,1494310250,34500,34500,34500,34500,0
|
|
20230817,164100,1494310250,34500,34500,34500,34500,0
|
|
20230817,164000,1494310250,34500,34500,34500,34500,0
|
|
20230817,163900,1494310250,34500,34500,34500,34500,0
|
|
20230817,163800,1494310250,34500,34500,34500,34500,0
|
|
20230817,163700,1494310250,34500,34500,34500,34500,0
|
|
20230817,163600,1494310250,34500,34500,34500,34500,0
|
|
20230817,163500,1494310250,34500,34500,34500,34500,0
|
|
20230817,163400,1494310250,34500,34500,34500,34500,0
|
|
20230817,163300,1494310250,34500,34500,34500,34500,0
|
|
20230817,163200,1494310250,34500,34500,34500,34500,0
|
|
20230817,163100,1494310250,34500,34500,34500,34500,0
|
|
20230817,163000,1494310250,34500,34500,34500,34500,0
|
|
20230817,162900,1494310250,34500,34500,34500,34500,0
|
|
20230817,162800,1494310250,34500,34500,34500,34500,0
|
|
20230817,162700,1494310250,34500,34500,34500,34500,0
|
|
20230817,162600,1494310250,34500,34500,34500,34500,224
|
|
20230817,162500,1494310250,34500,34500,34500,34500,0
|
|
20230817,162400,1494310250,34500,34500,34500,34500,0
|
|
20230817,162300,1494310250,34500,34500,34500,34500,0
|
|
20230817,162200,1494310250,34500,34500,34500,34500,0
|
|
20230817,162100,1494310250,34500,34500,34500,34500,0
|
|
20230817,162000,1494310250,34500,34500,34500,34500,0
|
|
20230817,161900,1494310250,34500,34500,34500,34500,0
|
|
20230817,161800,1494310250,34500,34500,34500,34500,0
|
|
20230817,161700,1494310250,34500,34500,34500,34500,0
|
|
20230817,161600,1494310250,34500,34500,34500,34500,0
|
|
20230817,161500,1494310250,34500,34500,34500,34500,0
|
|
20230817,161400,1494310250,34500,34500,34500,34500,0
|
|
20230817,161300,1494310250,34500,34500,34500,34500,0
|
|
20230817,161200,1494310250,34500,34500,34500,34500,0
|
|
20230817,161100,1494310250,34500,34500,34500,34500,0
|
|
20230817,161000,1494310250,34500,34500,34500,34500,0
|
|
20230817,160900,1494310250,34500,34500,34500,34500,0
|
|
20230817,160800,1494310250,34500,34500,34500,34500,0
|
|
20230817,160700,1494310250,34500,34500,34500,34500,0
|
|
20230817,160600,1494310250,34500,34500,34500,34500,0
|
|
20230817,160500,1494310250,34500,34500,34500,34500,0
|
|
20230817,160400,1494310250,34500,34500,34500,34500,0
|
|
20230817,160300,1494310250,34500,34500,34500,34500,0
|
|
20230817,160200,1494310250,34500,34500,34500,34500,0
|
|
20230817,160100,1494310250,34500,34500,34500,34500,0
|
|
20230817,160000,1494310250,34500,34500,34500,34500,0
|
|
20230817,155900,1494310250,34500,34500,34500,34500,0
|
|
20230817,155800,1494310250,34500,34500,34500,34500,0
|
|
20230817,155700,1494310250,34500,34500,34500,34500,0
|
|
20230817,155600,1494310250,34500,34500,34500,34500,224
|
|
20230817,155500,1494310250,34500,34500,34500,34500,0
|
|
20230817,155400,1494310250,34500,34500,34500,34500,0
|
|
20230817,155300,1494310250,34500,34500,34500,34500,0
|
|
20230817,155200,1494310250,34500,34500,34500,34500,0
|
|
20230817,155100,1494310250,34500,34500,34500,34500,0
|
|
20230817,155000,1494310250,34500,34500,34500,34500,0
|
|
20230817,154900,1494310250,34500,34500,34500,34500,0
|
|
20230817,154800,1494310250,34500,34500,34500,34500,0
|
|
20230817,154700,1494310250,34500,34500,34500,34500,0
|
|
20230817,154600,1494310250,34500,34500,34500,34500,0
|
|
20230817,154500,1494310250,34500,34500,34500,34500,0
|
|
20230817,154400,1494310250,34500,34500,34500,34500,0
|
|
20230817,154300,1494310250,34500,34500,34500,34500,0
|
|
20230817,154200,1494310250,34500,34500,34500,34500,0
|
|
20230817,154100,1494310250,34500,34500,34500,34500,0
|
|
20230817,154000,1494310250,34500,34500,34500,34500,0
|
|
20230817,153900,1494310250,34500,34500,34500,34500,0
|
|
20230817,153800,1494310250,34500,34500,34500,34500,0
|
|
20230817,153700,1494310250,34500,34500,34500,34500,0
|
|
20230817,153600,1494310250,34500,34500,34500,34500,0
|
|
20230817,153500,1494310250,34500,34500,34500,34500,0
|
|
20230817,153400,1494310250,34500,34500,34500,34500,0
|
|
20230817,153300,1494310250,34500,34500,34500,34500,0
|
|
20230817,153200,1494310250,34500,34500,34500,34500,0
|
|
20230817,153100,1494310250,34500,34500,34500,34500,0
|
|
20230817,153000,1494310250,34500,34500,34500,34500,224
|
|
20230817,152900,1486582250,34500,34500,34500,34500,0
|
|
20230817,152800,1486582250,34500,34500,34500,34500,0
|
|
20230817,152700,1486582250,34500,34500,34500,34500,0
|
|
20230817,152600,1486582250,34500,34500,34500,34500,0
|
|
20230817,152500,1486582250,34500,34500,34500,34500,0
|
|
20230817,152400,1486582250,34500,34500,34500,34500,0
|
|
20230817,152300,1486582250,34500,34500,34500,34500,0
|
|
20230817,152200,1486582250,34500,34500,34500,34500,0
|
|
20230817,152100,1486582250,34500,34500,34500,34500,0
|
|
20230817,152000,1486582250,34500,34500,34500,34500,0
|
|
20230817,151900,1486582250,34500,34350,34500,34350,31
|
|
20230817,151800,1485517250,34350,34500,34500,34350,96
|
|
20230817,151700,1482218000,34500,34550,34550,34300,443
|
|
20230817,151600,1466949000,34550,34550,34550,34450,121
|
|
20230817,151500,1462768750,34550,34500,34550,34400,210
|
|
20230817,151400,1455523350,34550,34500,34550,34500,297
|
|
20230817,151300,1445275750,34500,34500,34500,34400,222
|
|
20230817,151200,1437621700,34500,34450,34500,34400,488
|
|
20230817,151100,1420803100,34450,34450,34450,34350,226
|
|
20230817,151000,1413019300,34450,34450,34450,34350,275
|
|
20230817,150900,1403553850,34450,34450,34450,34350,271
|
|
20230817,150800,1394220050,34400,34400,34400,34300,210
|
|
20230817,150700,1386996200,34400,34400,34450,34350,243
|
|
20230817,150600,1378629950,34400,34250,34400,34250,320
|
|
20230817,150500,1367635850,34200,34400,34400,34200,160
|
|
20230817,150400,1362139250,34400,34350,34400,34300,276
|
|
20230817,150300,1352650900,34350,34350,34350,34350,310
|
|
20230817,150200,1342002400,34350,34350,34350,34250,284
|
|
20230817,150100,1332258700,34350,34300,34400,34150,257
|
|
20230817,150000,1323428950,34400,34350,34400,34300,360
|
|
20230817,145900,1311064000,34350,34300,34400,34200,389
|
|
20230817,145800,1297726150,34300,34300,34400,34300,277
|
|
20230817,145700,1288214100,34300,34250,34300,34250,334
|
|
20230817,145600,1276763150,34300,34200,34300,34200,252
|
|
20230817,145500,1268129650,34200,34100,34250,34100,161
|
|
20230817,145400,1262631750,34050,34100,34100,34050,251
|
|
20230817,145300,1254072950,34100,34100,34100,34050,106
|
|
20230817,145200,1250461250,34100,34100,34100,34100,269
|
|
20230817,145100,1241288350,34100,34100,34100,34050,135
|
|
20230817,145000,1236685800,34100,34100,34100,34100,186
|
|
20230817,144900,1230343200,34100,34100,34100,34050,197
|
|
20230817,144800,1223626450,34100,34050,34100,34050,141
|
|
20230817,144700,1218818750,34050,34050,34050,34000,154
|
|
20230817,144600,1213575250,34050,34050,34050,34000,161
|
|
20230817,144500,1208096650,34050,34050,34100,34050,107
|
|
20230817,144400,1204448800,34100,34100,34100,34100,323
|
|
20230817,144300,1193434500,34100,34250,34300,34050,567
|
|
20230817,144200,1174071000,34250,34250,34250,34200,181
|
|
20230817,144100,1167871950,34250,34300,34300,34250,182
|
|
20230817,144000,1161633700,34300,34200,34300,34200,157
|
|
20230817,143900,1156254350,34300,34200,34300,34200,199
|
|
20230817,143800,1149439300,34200,34250,34300,34200,165
|
|
20230817,143700,1143787200,34250,34250,34250,34200,110
|
|
20230817,143600,1140020000,34250,34400,34400,34250,164
|
|
20230817,143500,1134394050,34400,34300,34400,34250,232
|
|
20230817,143400,1126434500,34250,34200,34300,34200,247
|
|
20230817,143300,1117980350,34200,34200,34200,34150,91
|
|
20230817,143200,1114868200,34150,34200,34250,34150,303
|
|
20230817,143100,1104500650,34200,34200,34250,34150,149
|
|
20230817,143000,1099405500,34200,34150,34200,34150,160
|
|
20230817,142900,1093934350,34200,34200,34200,34150,98
|
|
20230817,142800,1090583050,34200,34200,34200,34150,171
|
|
20230817,142700,1084735700,34200,34200,34250,34150,146
|
|
20230817,142600,1079742350,34200,34150,34200,34150,207
|
|
20230817,142500,1072670000,34200,34250,34250,34100,111
|
|
20230817,142400,1068877050,34250,34300,34350,34200,567
|
|
20230817,142300,1049467800,34350,34300,34350,34300,198
|
|
20230817,142200,1042667550,34300,34250,34350,34250,94
|
|
20230817,142100,1039445500,34200,34200,34200,34200,131
|
|
20230817,142000,1034965300,34200,34250,34250,34200,120
|
|
20230817,141900,1030859850,34250,34250,34250,34200,173
|
|
20230817,141800,1024934650,34250,34200,34250,34150,200
|
|
20230817,141700,1018094150,34200,34150,34200,34150,135
|
|
20230817,141600,1013483700,34150,34200,34200,34100,504
|
|
20230817,141500,996269250,34200,34200,34250,34150,137
|
|
20230817,141400,991584400,34200,34150,34200,34150,139
|
|
20230817,141300,986834000,34150,34200,34200,34050,77
|
|
20230817,141200,984204900,34200,34200,34250,34150,154
|
|
20230817,141100,978937000,34200,34150,34200,34150,268
|
|
20230817,141000,969775600,34150,34200,34250,34100,177
|
|
20230817,140900,963723750,34200,34200,34200,34100,112
|
|
20230817,140800,959898750,34200,34150,34200,34150,162
|
|
20230817,140700,954364700,34150,34100,34200,34050,323
|
|
20230817,140600,943331950,34100,34000,34100,33950,335
|
|
20230817,140500,931922950,34000,33850,34000,33850,680
|
|
20230817,140400,908871400,33850,33800,33850,33800,215
|
|
20230817,140300,901603300,33800,33700,33800,33700,294
|
|
20230817,140200,891682400,33700,33600,33700,33600,84
|
|
20230817,140100,888856600,33600,33650,33650,33550,124
|
|
20230817,140000,884687450,33650,33550,33650,33500,104
|
|
20230817,135900,881195200,33600,33600,33600,33550,120
|
|
20230817,135800,877163400,33600,33600,33650,33550,151
|
|
20230817,135700,872089600,33500,33600,33600,33500,64
|
|
20230817,135600,869942650,33600,33600,33600,33550,153
|
|
20230817,135500,864803200,33650,33550,33650,33500,108
|
|
20230817,135400,861175300,33550,33600,33600,33550,128
|
|
20230817,135300,856875200,33600,33600,33600,33550,151
|
|
20230817,135200,851805150,33600,33500,33600,33500,48
|
|
20230817,135100,850194400,33500,33600,33650,33500,113
|
|
20230817,135000,846397750,33600,33600,33650,33550,149
|
|
20230817,134900,841390600,33600,33650,33650,33550,72
|
|
20230817,134800,838971300,33600,33600,33600,33600,116
|
|
20230817,134700,835073700,33600,33550,33650,33550,101
|
|
20230817,134600,831679150,33550,33600,33600,33500,135
|
|
20230817,134500,827144800,33600,33600,33700,33600,99
|
|
20230817,134400,823814700,33650,33700,33700,33650,125
|
|
20230817,134300,819607600,33650,33600,33700,33600,48
|
|
20230817,134200,817993050,33650,33600,33650,33600,60
|
|
20230817,134100,815976300,33600,33450,33600,33450,54
|
|
20230817,134000,814165000,33450,33550,33600,33450,90
|
|
20230817,133900,811144300,33550,33550,33600,33550,65
|
|
20230817,133800,808962850,33600,33550,33600,33500,52
|
|
20230817,133700,807217950,33500,33600,33600,33500,83
|
|
20230817,133600,804431950,33600,33450,33600,33450,25
|
|
20230817,133500,803594700,33500,33650,33650,33500,103
|
|
20230817,133400,800134800,33600,33550,33600,33550,43
|
|
20230817,133300,798690550,33500,33600,33600,33500,61
|
|
20230817,133200,796642000,33600,33650,33650,33550,89
|
|
20230817,133100,793648900,33650,33550,33650,33550,49
|
|
20230817,133000,792003050,33600,33600,33600,33550,48
|
|
20230817,132900,790390850,33600,33650,33650,33600,80
|
|
20230817,132800,787701550,33600,33650,33650,33600,61
|
|
20230817,132700,785649900,33650,33700,33700,33600,112
|
|
20230817,132600,781883000,33700,33650,33700,33600,67
|
|
20230817,132500,779628150,33600,33600,33650,33600,77
|
|
20230817,132400,777037750,33650,33650,33650,33600,74
|
|
20230817,132300,774548050,33600,33600,33650,33600,62
|
|
20230817,132200,772462750,33650,33600,33650,33600,59
|
|
20230817,132100,770477900,33600,33650,33650,33500,36
|
|
20230817,132000,769268850,33650,33750,33750,33650,95
|
|
20230817,131900,766066200,33700,33650,33700,33550,378
|
|
20230817,131800,753331800,33700,33650,33700,33650,58
|
|
20230817,131700,751379600,33600,33700,33700,33600,33
|
|
20230817,131600,750268300,33650,33650,33650,33500,107
|
|
20230817,131500,746671550,33700,33650,33700,33600,57
|
|
20230817,131400,744752900,33500,33500,33650,33500,61
|
|
20230817,131300,742703500,33500,33450,33650,33450,79
|
|
20230817,131200,740047600,33500,33550,33650,33500,522
|
|
20230817,131100,722553900,33600,33650,33700,33600,94
|
|
20230817,131000,719388200,33650,33700,33700,33650,22
|
|
20230817,130900,718647000,33700,33750,33750,33700,73
|
|
20230817,130800,716185450,33750,33750,33750,33650,83
|
|
20230817,130700,713385600,33750,33700,33750,33700,99
|
|
20230817,130600,710044800,33750,33800,33800,33750,108
|
|
20230817,130500,706395500,33750,33800,33800,33750,53
|
|
20230817,130400,704604400,33750,33800,33800,33750,65
|
|
20230817,130300,702408350,33800,33800,33850,33800,68
|
|
20230817,130200,700109600,33800,33800,33850,33800,50
|
|
20230817,130100,698419350,33850,33800,33850,33750,90
|
|
20230817,130000,695376700,33800,33700,33800,33700,70
|
|
20230817,125900,693011800,33700,33700,33750,33700,46
|
|
20230817,125800,691460950,33700,33700,33700,33700,67
|
|
20230817,125700,689203050,33700,33700,33700,33650,79
|
|
20230817,125600,686542050,33700,33700,33700,33700,31
|
|
20230817,125500,685497350,33700,33700,33750,33650,72
|
|
20230817,125400,683070100,33700,33750,33750,33650,68
|
|
20230817,125300,680775750,33750,33800,33850,33750,59
|
|
20230817,125200,678781300,33800,33700,33800,33650,67
|
|
20230817,125100,676521550,33750,33800,33800,33750,52
|
|
20230817,125000,674765600,33750,33700,33750,33700,92
|
|
20230817,124900,671662700,33700,33650,33750,33650,110
|
|
20230817,124800,667956000,33600,33450,33600,33450,443
|
|
20230817,124700,653113700,33500,33500,33500,33450,97
|
|
20230817,124600,649864650,33500,33450,33500,33400,604
|
|
20230817,124500,629658350,33450,33400,33450,33400,418
|
|
20230817,124400,615696550,33350,33350,33400,33350,142
|
|
20230817,124300,610959800,33300,33250,33350,33250,40
|
|
20230817,124200,609627400,33300,33300,33300,33250,186
|
|
20230817,124100,603433850,33300,33250,33300,33250,36
|
|
20230817,124000,602235550,33300,33200,33300,33200,68
|
|
20230817,123900,599973500,33200,33200,33200,33200,23
|
|
20230817,123800,599209900,33250,33200,33250,33150,33
|
|
20230817,123700,598114000,33250,33200,33250,33200,56
|
|
20230817,123600,596252250,33250,33250,33250,33250,8
|
|
20230817,123500,595986250,33200,33200,33250,33200,40
|
|
20230817,123400,594657300,33250,33150,33250,33150,10
|
|
20230817,123300,594325000,33100,33150,33150,33100,16
|
|
20230817,123200,593794800,33200,33250,33250,33200,58
|
|
20230817,123100,591867100,33200,33200,33200,33200,4
|
|
20230817,123000,591734300,33200,33200,33250,33200,61
|
|
20230817,122900,589707000,33150,33150,33150,33150,0
|
|
20230817,122800,589707000,33150,33200,33250,33150,35
|
|
20230817,122700,588544450,33200,33250,33250,33200,19
|
|
20230817,122600,587913000,33250,33150,33250,33100,50
|
|
20230817,122500,586253000,33150,33100,33150,33100,77
|
|
20230817,122400,583700500,33100,33150,33150,33100,47
|
|
20230817,122300,582143000,33150,33100,33150,33100,30
|
|
20230817,122200,581149050,33050,33000,33050,33000,11
|
|
20230817,122100,580785800,33000,33100,33150,33000,251
|
|
20230817,122000,572497050,33100,33150,33150,33100,12
|
|
20230817,121900,572099450,33050,33150,33150,33050,20
|
|
20230817,121800,571437050,33100,33150,33150,33100,51
|
|
20230817,121700,569747050,33150,33150,33150,33150,4
|
|
20230817,121600,569614450,33100,33200,33200,33100,239
|
|
20230817,121500,561680900,33200,33150,33200,33150,28
|
|
20230817,121400,560752000,33150,33200,33200,33150,27
|
|
20230817,121300,559856300,33200,33200,33200,33150,31
|
|
20230817,121200,558827300,33200,33150,33200,33150,20
|
|
20230817,121100,558163950,33100,33150,33150,33100,29
|
|
20230817,121000,557203300,33200,33150,33200,33150,21
|
|
20230817,120900,556506500,33150,33150,33150,33150,9
|
|
20230817,120800,556208150,33150,33150,33150,33100,41
|
|
20230817,120700,554849350,33100,33100,33100,33100,4
|
|
20230817,120600,554716950,33100,33100,33150,33100,45
|
|
20230817,120500,553225800,33100,33100,33100,33100,27
|
|
20230817,120400,552332100,33050,33150,33150,33050,18
|
|
20230817,120300,551736400,33150,33100,33150,33050,44
|
|
20230817,120200,550279550,33100,33100,33100,33100,22
|
|
20230817,120100,549551350,33100,33150,33150,33100,26
|
|
20230817,120000,548690100,33050,33100,33100,33050,53
|
|
20230817,115900,546936300,33050,33100,33100,33050,77
|
|
20230817,115800,544390800,33050,33100,33100,33050,17
|
|
20230817,115700,543828300,33100,33050,33100,33000,129
|
|
20230817,115600,539564550,33100,33150,33150,33100,44
|
|
20230817,115500,538106150,33150,33100,33150,33100,25
|
|
20230817,115400,537277900,33100,33150,33150,33100,235
|
|
20230817,115300,529498050,33150,33200,33200,33150,141
|
|
20230817,115200,524823750,33200,33200,33200,33150,74
|
|
20230817,115100,522367750,33150,33150,33150,33150,4
|
|
20230817,115000,522235150,33200,33150,33200,33150,42
|
|
20230817,114900,520841150,33200,33200,33200,33150,36
|
|
20230817,114800,519646400,33200,33200,33200,33200,86
|
|
20230817,114700,516791200,33200,33200,33200,33150,53
|
|
20230817,114600,515032200,33150,33150,33150,33150,53
|
|
20230817,114500,513275250,33150,33150,33250,33150,84
|
|
20230817,114400,510486450,33200,33200,33200,33150,32
|
|
20230817,114300,509424600,33200,33150,33200,33150,9
|
|
20230817,114200,509125850,33150,33150,33200,33150,46
|
|
20230817,114100,507599250,33200,33150,33200,33100,17
|
|
20230817,114000,507035450,33150,33200,33200,33150,34
|
|
20230817,113900,505907700,33200,33200,33200,33200,22
|
|
20230817,113800,505177300,33150,33150,33150,33100,30
|
|
20230817,113700,504183150,33200,33200,33200,33200,39
|
|
20230817,113600,502888350,33150,33100,33150,33100,19
|
|
20230817,113500,502258850,33150,33200,33200,33150,53
|
|
20230817,113400,500499900,33200,33250,33250,33200,17
|
|
20230817,113300,499934850,33200,33200,33200,33150,20
|
|
20230817,113200,499271150,33250,33250,33250,33250,26
|
|
20230817,113100,498406650,33250,33200,33250,33200,38
|
|
20230817,113000,497143600,33200,33250,33250,33200,24
|
|
20230817,112900,496346200,33250,33250,33250,33200,40
|
|
20230817,112800,495016400,33250,33150,33250,33150,13
|
|
20230817,112700,494584950,33250,33200,33250,33200,23
|
|
20230817,112600,493820950,33150,33150,33150,33150,29
|
|
20230817,112500,492859600,33200,33200,33250,33200,41
|
|
20230817,112400,491497350,33200,33200,33200,33200,15
|
|
20230817,112300,490999350,33200,33200,33200,33200,54
|
|
20230817,112200,489206550,33200,33250,33250,33200,129
|
|
20230817,112100,484923100,33250,33200,33250,33200,35
|
|
20230817,112000,483760450,33150,33200,33200,33150,17
|
|
20230817,111900,483196250,33200,33250,33250,33200,220
|
|
20230817,111800,475883850,33250,33250,33250,33200,51
|
|
20230817,111700,474188300,33200,33250,33250,33200,19
|
|
20230817,111600,473557100,33200,33200,33200,33200,4
|
|
20230817,111500,473424300,33100,33000,33100,33000,1020
|
|
20230817,111400,439714250,33000,32950,33000,32950,36
|
|
20230817,111300,438526450,32950,32900,32950,32900,717
|
|
20230817,111200,414920200,32850,32850,32900,32850,954
|
|
20230817,111100,383581200,32850,32800,32850,32800,46
|
|
20230817,111000,382070300,32850,32850,32850,32850,229
|
|
20230817,110900,374547650,32900,32850,32900,32850,32
|
|
20230817,110800,373495100,32900,32900,32900,32900,15
|
|
20230817,110700,373001600,32900,32900,32900,32850,44
|
|
20230817,110600,371554200,32900,32900,32900,32900,6
|
|
20230817,110500,371356800,32900,32900,32900,32850,40
|
|
20230817,110400,370041050,32900,32900,32900,32900,55
|
|
20230817,110300,368231550,32900,32950,32950,32900,13
|
|
20230817,110200,367803400,32900,32900,32900,32900,35
|
|
20230817,110100,366651900,32900,32900,32950,32900,38
|
|
20230817,110000,365400900,32900,32900,32900,32900,28
|
|
20230817,105900,364479700,32850,32850,32950,32850,131
|
|
20230817,105800,360176250,32950,32850,32950,32850,19
|
|
20230817,105700,359550600,32900,32900,32900,32900,18
|
|
20230817,105600,358958400,32900,32850,32900,32850,18
|
|
20230817,105500,358366400,32900,32850,32900,32850,14
|
|
20230817,105400,357905850,32900,32850,32900,32850,75
|
|
20230817,105300,355438550,32900,32900,32900,32900,13
|
|
20230817,105200,355010850,32850,32900,32900,32850,11
|
|
20230817,105100,354649150,32900,32900,32900,32900,69
|
|
20230817,105000,352379050,32900,32900,32950,32900,307
|
|
20230817,104900,342265800,32900,32900,32900,32900,208
|
|
20230817,104800,335422600,32950,32950,32950,32950,26
|
|
20230817,104700,334565900,32950,32950,32950,32950,1
|
|
20230817,104600,334532950,33000,32950,33000,32950,14
|
|
20230817,104500,334071000,32950,32950,32950,32950,4
|
|
20230817,104400,333939200,33000,33000,33000,33000,13
|
|
20230817,104300,333510200,32900,32900,32950,32900,612
|
|
20230817,104200,313358550,32900,32900,32950,32900,17
|
|
20230817,104100,312798600,32900,32900,32900,32900,4
|
|
20230817,104000,312667000,32950,32950,32950,32950,13
|
|
20230817,103900,312238650,32900,32950,32950,32900,17
|
|
20230817,103800,311678700,32900,32900,32900,32900,4
|
|
20230817,103700,311547100,32950,33000,33000,32950,59
|
|
20230817,103600,309602350,33000,32950,33000,32950,71
|
|
20230817,103500,307259550,32950,32950,32950,32950,13
|
|
20230817,103400,306831200,32950,32950,32950,32950,0
|
|
20230817,103300,306831200,32950,32950,32950,32950,13
|
|
20230817,103200,306402850,32950,32950,32950,32950,1
|
|
20230817,103100,306369900,32950,32950,33000,32950,101
|
|
20230817,103000,303040500,32900,33050,33050,32900,111
|
|
20230817,102900,299377000,32900,32950,32950,32900,56
|
|
20230817,102800,297532550,32950,33050,33050,32950,21
|
|
20230817,102700,296839100,33000,33050,33050,33000,6
|
|
20230817,102600,296641000,33050,33000,33050,33000,21
|
|
20230817,102500,295947350,33000,33000,33000,33000,48
|
|
20230817,102400,294363350,33000,32950,33000,32950,2
|
|
20230817,102300,294297400,33000,33000,33000,33000,94
|
|
20230817,102200,291195400,33050,33000,33050,33000,29
|
|
20230817,102100,290237750,33000,33050,33050,33000,17
|
|
20230817,102000,289676100,33000,33000,33000,33000,1
|
|
20230817,101900,289643100,33000,33050,33050,33000,55
|
|
20230817,101800,287827450,33000,33000,33000,33000,0
|
|
20230817,101700,287827450,33000,33050,33050,33000,19
|
|
20230817,101600,287199750,33000,33000,33000,33000,4
|
|
20230817,101500,287067750,33000,33000,33000,33000,5
|
|
20230817,101400,286902750,33000,33000,33000,33000,3
|
|
20230817,101300,286803750,33050,33000,33050,33000,24
|
|
20230817,101200,286011100,33000,33050,33050,33000,42
|
|
20230817,101100,284624450,33000,33050,33050,33000,31
|
|
20230817,101000,283600000,33050,33050,33100,33050,47
|
|
20230817,100900,282046000,33000,33000,33000,33000,93
|
|
20230817,100800,278977000,32950,32900,32950,32900,212
|
|
20230817,100700,271999850,32850,32850,32850,32850,0
|
|
20230817,100600,271999850,32850,32850,32900,32850,28
|
|
20230817,100500,271079400,32800,32800,32800,32800,4
|
|
20230817,100400,270948200,32850,32850,32850,32850,28
|
|
20230817,100300,270028400,32800,32850,32850,32800,20
|
|
20230817,100200,269371750,32750,32750,32750,32750,0
|
|
20230817,100100,269371750,32750,32900,32900,32750,219
|
|
20230817,100000,262193700,32900,32900,32900,32850,20
|
|
20230817,095900,261535750,32850,32850,32850,32850,88
|
|
20230817,095800,258644950,32850,32850,32850,32850,0
|
|
20230817,095700,258644950,32850,32900,32900,32850,41
|
|
20230817,095600,257296100,32950,32950,32950,32950,0
|
|
20230817,095500,257296100,32950,32900,32950,32900,17
|
|
20230817,095400,256736150,32900,32900,32950,32850,148
|
|
20230817,095300,251870150,32900,32950,32950,32900,21
|
|
20230817,095200,251179000,32950,32900,32950,32900,24
|
|
20230817,095100,250388700,32900,32900,32900,32900,1
|
|
20230817,095000,250355800,32950,32900,32950,32900,5
|
|
20230817,094900,250191250,32950,33050,33050,32950,11
|
|
20230817,094800,249828150,33050,33100,33100,33050,25
|
|
20230817,094700,249001850,33100,33050,33100,33050,7
|
|
20230817,094600,248770400,33050,33100,33100,33050,54
|
|
20230817,094500,246985600,33100,33050,33100,33050,16
|
|
20230817,094400,246456100,33050,33000,33050,33000,55
|
|
20230817,094300,244641000,33000,32900,33000,32900,45
|
|
20230817,094200,243157800,32950,32950,32950,32950,2
|
|
20230817,094100,243091900,32950,32850,32950,32850,158
|
|
20230817,094000,237897550,32850,32850,32850,32850,1
|
|
20230817,093900,237864700,32850,32800,32850,32800,17
|
|
20230817,093800,237306450,32800,32800,32800,32800,1
|
|
20230817,093700,237273650,32750,32800,32800,32750,400
|
|
20230817,093600,224173200,32800,32850,32850,32800,112
|
|
20230817,093500,220499250,32850,32850,32850,32800,59
|
|
20230817,093400,218561300,32800,32800,32800,32800,23
|
|
20230817,093300,217806900,32750,32800,32800,32750,300
|
|
20230817,093200,207981550,32750,32750,32750,32750,109
|
|
20230817,093100,204411800,32700,32800,32850,32700,444
|
|
20230817,093000,189860800,32850,32800,32850,32800,83
|
|
20230817,092900,187138350,32850,32850,32850,32850,197
|
|
20230817,092800,180666900,32900,32950,32950,32900,386
|
|
20230817,092700,167950000,33050,33000,33050,33000,6
|
|
20230817,092600,167751900,33000,33000,33000,33000,416
|
|
20230817,092500,154023900,33050,32950,33050,32950,95
|
|
20230817,092400,150888700,32900,32850,32900,32850,131
|
|
20230817,092300,146579000,32850,32900,32900,32850,128
|
|
20230817,092200,142369350,32900,32950,32950,32900,77
|
|
20230817,092100,139836000,32900,32900,32900,32900,14
|
|
20230817,092000,139375400,32900,32950,32950,32900,12
|
|
20230817,091900,138980200,32950,32950,32950,32850,55
|
|
20230817,091800,137172150,32900,32900,32900,32900,35
|
|
20230817,091700,136020650,32850,32900,32900,32850,145
|
|
20230817,091600,131252550,32900,33000,33050,32900,331
|
|
20230817,091500,120333050,33000,33100,33100,32950,1383
|
|
20230817,091400,74636400,33100,33200,33200,33100,381
|
|
20230817,091300,62012600,33150,33200,33200,33150,631
|
|
20230817,091200,41094600,33200,33150,33200,33150,4
|
|
20230817,091100,40961850,33200,33200,33200,33200,301
|
|
20230817,091000,30968650,33150,33200,33200,33150,13
|
|
20230817,090900,30537100,33200,33200,33200,33200,0
|
|
20230817,090800,30537100,33200,33300,33300,33150,152
|
|
20230817,090700,25493300,33300,33250,33300,33250,2
|
|
20230817,090600,25426750,33200,33300,33300,33200,181
|
|
20230817,090500,19406450,33300,33350,33350,33300,199
|
|
20230817,090400,12779250,33350,33350,33350,33350,1
|
|
20230817,090300,12745900,33350,33350,33350,33350,4
|
|
20230817,090200,12612500,33350,33550,33550,33350,222
|
|
20230817,090100,5187250,33900,33900,33900,33900,17
|
|
20230817,090000,4610950,33900,33900,33900,33500,137
|