656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,195300,2713446450,34950,34950,34950,34950,1311
|
|
20230825,195200,2713446450,34950,34950,34950,34950,0
|
|
20230825,195100,2713446450,34950,34950,34950,34950,0
|
|
20230825,195000,2713446450,34950,34950,34950,34950,0
|
|
20230825,194900,2713446450,34950,34950,34950,34950,0
|
|
20230825,194800,2713446450,34950,34950,34950,34950,0
|
|
20230825,194700,2713446450,34950,34950,34950,34950,0
|
|
20230825,194600,2713446450,34950,34950,34950,34950,0
|
|
20230825,194500,2713446450,34950,34950,34950,34950,0
|
|
20230825,194400,2713446450,34950,34950,34950,34950,0
|
|
20230825,194300,2713446450,34950,34950,34950,34950,0
|
|
20230825,194200,2713446450,34950,34950,34950,34950,0
|
|
20230825,194100,2713446450,34950,34950,34950,34950,0
|
|
20230825,194000,2713446450,34950,34950,34950,34950,0
|
|
20230825,193900,2713446450,34950,34950,34950,34950,0
|
|
20230825,193800,2713446450,34950,34950,34950,34950,0
|
|
20230825,193700,2713446450,34950,34950,34950,34950,0
|
|
20230825,193600,2713446450,34950,34950,34950,34950,0
|
|
20230825,193500,2713446450,34950,34950,34950,34950,0
|
|
20230825,193400,2713446450,34950,34950,34950,34950,0
|
|
20230825,193300,2713446450,34950,34950,34950,34950,0
|
|
20230825,193200,2713446450,34950,34950,34950,34950,0
|
|
20230825,193100,2713446450,34950,34950,34950,34950,0
|
|
20230825,193000,2713446450,34950,34950,34950,34950,0
|
|
20230825,192900,2713446450,34950,34950,34950,34950,0
|
|
20230825,192800,2713446450,34950,34950,34950,34950,0
|
|
20230825,192700,2713446450,34950,34950,34950,34950,0
|
|
20230825,192600,2713446450,34950,34950,34950,34950,0
|
|
20230825,192500,2713446450,34950,34950,34950,34950,0
|
|
20230825,192400,2713446450,34950,34950,34950,34950,0
|
|
20230825,192300,2713446450,34950,34950,34950,34950,1311
|
|
20230825,192200,2713446450,34950,34950,34950,34950,0
|
|
20230825,192100,2713446450,34950,34950,34950,34950,0
|
|
20230825,192000,2713446450,34950,34950,34950,34950,0
|
|
20230825,191900,2713446450,34950,34950,34950,34950,0
|
|
20230825,191800,2713446450,34950,34950,34950,34950,0
|
|
20230825,191700,2713446450,34950,34950,34950,34950,0
|
|
20230825,191600,2713446450,34950,34950,34950,34950,0
|
|
20230825,191500,2713446450,34950,34950,34950,34950,0
|
|
20230825,191400,2713446450,34950,34950,34950,34950,0
|
|
20230825,191300,2713446450,34950,34950,34950,34950,0
|
|
20230825,191200,2713446450,34950,34950,34950,34950,0
|
|
20230825,191100,2713446450,34950,34950,34950,34950,0
|
|
20230825,191000,2713446450,34950,34950,34950,34950,0
|
|
20230825,190900,2713446450,34950,34950,34950,34950,0
|
|
20230825,190800,2713446450,34950,34950,34950,34950,0
|
|
20230825,190700,2713446450,34950,34950,34950,34950,0
|
|
20230825,190600,2713446450,34950,34950,34950,34950,0
|
|
20230825,190500,2713446450,34950,34950,34950,34950,0
|
|
20230825,190400,2713446450,34950,34950,34950,34950,0
|
|
20230825,190300,2713446450,34950,34950,34950,34950,0
|
|
20230825,190200,2713446450,34950,34950,34950,34950,0
|
|
20230825,190100,2713446450,34950,34950,34950,34950,0
|
|
20230825,190000,2713446450,34950,34950,34950,34950,0
|
|
20230825,185900,2713446450,34950,34950,34950,34950,0
|
|
20230825,185800,2713446450,34950,34950,34950,34950,0
|
|
20230825,185700,2713446450,34950,34950,34950,34950,0
|
|
20230825,185600,2713446450,34950,34950,34950,34950,0
|
|
20230825,185500,2713446450,34950,34950,34950,34950,0
|
|
20230825,185400,2713446450,34950,34950,34950,34950,0
|
|
20230825,185300,2713446450,34950,34950,34950,34950,1311
|
|
20230825,185200,2713446450,34950,34950,34950,34950,0
|
|
20230825,185100,2713446450,34950,34950,34950,34950,0
|
|
20230825,185000,2713446450,34950,34950,34950,34950,0
|
|
20230825,184900,2713446450,34950,34950,34950,34950,0
|
|
20230825,184800,2713446450,34950,34950,34950,34950,0
|
|
20230825,184700,2713446450,34950,34950,34950,34950,0
|
|
20230825,184600,2713446450,34950,34950,34950,34950,0
|
|
20230825,184500,2713446450,34950,34950,34950,34950,0
|
|
20230825,184400,2713446450,34950,34950,34950,34950,0
|
|
20230825,184300,2713446450,34950,34950,34950,34950,0
|
|
20230825,184200,2713446450,34950,34950,34950,34950,0
|
|
20230825,184100,2713446450,34950,34950,34950,34950,0
|
|
20230825,184000,2713446450,34950,34950,34950,34950,0
|
|
20230825,183900,2713446450,34950,34950,34950,34950,0
|
|
20230825,183800,2713446450,34950,34950,34950,34950,0
|
|
20230825,183700,2713446450,34950,34950,34950,34950,0
|
|
20230825,183600,2713446450,34950,34950,34950,34950,0
|
|
20230825,183500,2713446450,34950,34950,34950,34950,0
|
|
20230825,183400,2713446450,34950,34950,34950,34950,0
|
|
20230825,183300,2713446450,34950,34950,34950,34950,0
|
|
20230825,183200,2713446450,34950,34950,34950,34950,0
|
|
20230825,183100,2713446450,34950,34950,34950,34950,0
|
|
20230825,183000,2713446450,34950,34950,34950,34950,0
|
|
20230825,182900,2713446450,34950,34950,34950,34950,0
|
|
20230825,182800,2713446450,34950,34950,34950,34950,0
|
|
20230825,182700,2713446450,34950,34950,34950,34950,0
|
|
20230825,182600,2713446450,34950,34950,34950,34950,0
|
|
20230825,182500,2713446450,34950,34950,34950,34950,0
|
|
20230825,182400,2713446450,34950,34950,34950,34950,0
|
|
20230825,182300,2713446450,34950,34950,34950,34950,1311
|
|
20230825,182200,2713446450,34950,34950,34950,34950,0
|
|
20230825,182100,2713446450,34950,34950,34950,34950,0
|
|
20230825,182000,2713446450,34950,34950,34950,34950,0
|
|
20230825,181900,2713446450,34950,34950,34950,34950,0
|
|
20230825,181800,2713446450,34950,34950,34950,34950,0
|
|
20230825,181700,2713446450,34950,34950,34950,34950,0
|
|
20230825,181600,2713446450,34950,34950,34950,34950,0
|
|
20230825,181500,2713446450,34950,34950,34950,34950,0
|
|
20230825,181400,2713446450,34950,34950,34950,34950,0
|
|
20230825,181300,2713446450,34950,34950,34950,34950,0
|
|
20230825,181200,2713446450,34950,34950,34950,34950,0
|
|
20230825,181100,2713446450,34950,34950,34950,34950,0
|
|
20230825,181000,2713446450,34950,34950,34950,34950,0
|
|
20230825,180900,2713446450,34950,34950,34950,34950,0
|
|
20230825,180800,2713446450,34950,34950,34950,34950,0
|
|
20230825,180700,2713446450,34950,34950,34950,34950,0
|
|
20230825,180600,2713446450,34950,34950,34950,34950,0
|
|
20230825,180500,2713446450,34950,34950,34950,34950,0
|
|
20230825,180400,2713446450,34950,34950,34950,34950,0
|
|
20230825,180300,2713446450,34950,34950,34950,34950,0
|
|
20230825,180200,2713446450,34950,34950,34950,34950,0
|
|
20230825,180100,2713446450,34950,34950,34950,34950,0
|
|
20230825,180000,2713446450,34950,34950,34950,34950,0
|
|
20230825,175900,2713446450,34950,34950,34950,34950,0
|
|
20230825,175800,2713446450,34950,34950,34950,34950,0
|
|
20230825,175700,2713446450,34950,34950,34950,34950,0
|
|
20230825,175600,2713446450,34950,34950,34950,34950,0
|
|
20230825,175500,2713446450,34950,34950,34950,34950,0
|
|
20230825,175400,2713446450,34950,34950,34950,34950,0
|
|
20230825,175300,2713446450,34950,34950,34950,34950,1311
|
|
20230825,175200,2713446450,34950,34950,34950,34950,0
|
|
20230825,175100,2713446450,34950,34950,34950,34950,0
|
|
20230825,175000,2713446450,34950,34950,34950,34950,0
|
|
20230825,174900,2713446450,34950,34950,34950,34950,0
|
|
20230825,174800,2713446450,34950,34950,34950,34950,0
|
|
20230825,174700,2713446450,34950,34950,34950,34950,0
|
|
20230825,174600,2713446450,34950,34950,34950,34950,0
|
|
20230825,174500,2713446450,34950,34950,34950,34950,0
|
|
20230825,174400,2713446450,34950,34950,34950,34950,0
|
|
20230825,174300,2713446450,34950,34950,34950,34950,0
|
|
20230825,174200,2713446450,34950,34950,34950,34950,0
|
|
20230825,174100,2713446450,34950,34950,34950,34950,0
|
|
20230825,174000,2713446450,34950,34950,34950,34950,0
|
|
20230825,173900,2713446450,34950,34950,34950,34950,0
|
|
20230825,173800,2713446450,34950,34950,34950,34950,0
|
|
20230825,173700,2713446450,34950,34950,34950,34950,0
|
|
20230825,173600,2713446450,34950,34950,34950,34950,0
|
|
20230825,173500,2713446450,34950,34950,34950,34950,0
|
|
20230825,173400,2713446450,34950,34950,34950,34950,0
|
|
20230825,173300,2713446450,34950,34950,34950,34950,0
|
|
20230825,173200,2713446450,34950,34950,34950,34950,0
|
|
20230825,173100,2713446450,34950,34950,34950,34950,0
|
|
20230825,173000,2713446450,34950,34950,34950,34950,0
|
|
20230825,172900,2713446450,34950,34950,34950,34950,0
|
|
20230825,172800,2713446450,34950,34950,34950,34950,0
|
|
20230825,172700,2713446450,34950,34950,34950,34950,0
|
|
20230825,172600,2713446450,34950,34950,34950,34950,0
|
|
20230825,172500,2713446450,34950,34950,34950,34950,0
|
|
20230825,172400,2713446450,34950,34950,34950,34950,0
|
|
20230825,172300,2713446450,34950,34950,34950,34950,1311
|
|
20230825,172200,2713446450,34950,34950,34950,34950,0
|
|
20230825,172100,2713446450,34950,34950,34950,34950,0
|
|
20230825,172000,2713446450,34950,34950,34950,34950,0
|
|
20230825,171900,2713446450,34950,34950,34950,34950,0
|
|
20230825,171800,2713446450,34950,34950,34950,34950,0
|
|
20230825,171700,2713446450,34950,34950,34950,34950,0
|
|
20230825,171600,2713446450,34950,34950,34950,34950,0
|
|
20230825,171500,2713446450,34950,34950,34950,34950,0
|
|
20230825,171400,2713446450,34950,34950,34950,34950,0
|
|
20230825,171300,2713446450,34950,34950,34950,34950,0
|
|
20230825,171200,2713446450,34950,34950,34950,34950,0
|
|
20230825,171100,2713446450,34950,34950,34950,34950,0
|
|
20230825,171000,2713446450,34950,34950,34950,34950,0
|
|
20230825,170900,2713446450,34950,34950,34950,34950,0
|
|
20230825,170800,2713446450,34950,34950,34950,34950,0
|
|
20230825,170700,2713446450,34950,34950,34950,34950,0
|
|
20230825,170600,2713446450,34950,34950,34950,34950,0
|
|
20230825,170500,2713446450,34950,34950,34950,34950,0
|
|
20230825,170400,2713446450,34950,34950,34950,34950,0
|
|
20230825,170300,2713446450,34950,34950,34950,34950,0
|
|
20230825,170200,2713446450,34950,34950,34950,34950,0
|
|
20230825,170100,2713446450,34950,34950,34950,34950,0
|
|
20230825,170000,2713446450,34950,34950,34950,34950,0
|
|
20230825,165900,2713446450,34950,34950,34950,34950,0
|
|
20230825,165800,2713446450,34950,34950,34950,34950,0
|
|
20230825,165700,2713446450,34950,34950,34950,34950,0
|
|
20230825,165600,2713446450,34950,34950,34950,34950,0
|
|
20230825,165500,2713446450,34950,34950,34950,34950,0
|
|
20230825,165400,2713446450,34950,34950,34950,34950,0
|
|
20230825,165300,2713446450,34950,34950,34950,34950,1311
|
|
20230825,165200,2713446450,34950,34950,34950,34950,0
|
|
20230825,165100,2713446450,34950,34950,34950,34950,0
|
|
20230825,165000,2713446450,34950,34950,34950,34950,0
|
|
20230825,164900,2713446450,34950,34950,34950,34950,0
|
|
20230825,164800,2713446450,34950,34950,34950,34950,0
|
|
20230825,164700,2713446450,34950,34950,34950,34950,0
|
|
20230825,164600,2713446450,34950,34950,34950,34950,0
|
|
20230825,164500,2713446450,34950,34950,34950,34950,0
|
|
20230825,164400,2713446450,34950,34950,34950,34950,0
|
|
20230825,164300,2713446450,34950,34950,34950,34950,0
|
|
20230825,164200,2713446450,34950,34950,34950,34950,0
|
|
20230825,164100,2713446450,34950,34950,34950,34950,0
|
|
20230825,164000,2713446450,34950,34950,34950,34950,0
|
|
20230825,163900,2713446450,34950,34950,34950,34950,0
|
|
20230825,163800,2713446450,34950,34950,34950,34950,0
|
|
20230825,163700,2713446450,34950,34950,34950,34950,0
|
|
20230825,163600,2713446450,34950,34950,34950,34950,0
|
|
20230825,163500,2713446450,34950,34950,34950,34950,0
|
|
20230825,163400,2713446450,34950,34950,34950,34950,0
|
|
20230825,163300,2713446450,34950,34950,34950,34950,0
|
|
20230825,163200,2713446450,34950,34950,34950,34950,0
|
|
20230825,163100,2713446450,34950,34950,34950,34950,0
|
|
20230825,163000,2713446450,34950,34950,34950,34950,0
|
|
20230825,162900,2713446450,34950,34950,34950,34950,0
|
|
20230825,162800,2713446450,34950,34950,34950,34950,0
|
|
20230825,162700,2713446450,34950,34950,34950,34950,0
|
|
20230825,162600,2713446450,34950,34950,34950,34950,0
|
|
20230825,162500,2713446450,34950,34950,34950,34950,0
|
|
20230825,162400,2713446450,34950,34950,34950,34950,0
|
|
20230825,162300,2713446450,34950,34950,34950,34950,1311
|
|
20230825,162200,2713446450,34950,34950,34950,34950,0
|
|
20230825,162100,2713446450,34950,34950,34950,34950,0
|
|
20230825,162000,2713446450,34950,34950,34950,34950,0
|
|
20230825,161900,2713446450,34950,34950,34950,34950,0
|
|
20230825,161800,2713446450,34950,34950,34950,34950,0
|
|
20230825,161700,2713446450,34950,34950,34950,34950,0
|
|
20230825,161600,2713446450,34950,34950,34950,34950,0
|
|
20230825,161500,2713446450,34950,34950,34950,34950,0
|
|
20230825,161400,2713446450,34950,34950,34950,34950,0
|
|
20230825,161300,2713446450,34950,34950,34950,34950,0
|
|
20230825,161200,2713446450,34950,34950,34950,34950,0
|
|
20230825,161100,2713446450,34950,34950,34950,34950,0
|
|
20230825,161000,2713446450,34950,34950,34950,34950,0
|
|
20230825,160900,2713446450,34950,34950,34950,34950,0
|
|
20230825,160800,2713446450,34950,34950,34950,34950,0
|
|
20230825,160700,2713446450,34950,34950,34950,34950,0
|
|
20230825,160600,2713446450,34950,34950,34950,34950,0
|
|
20230825,160500,2713446450,34950,34950,34950,34950,0
|
|
20230825,160400,2713446450,34950,34950,34950,34950,0
|
|
20230825,160300,2713446450,34950,34950,34950,34950,0
|
|
20230825,160200,2713446450,34950,34950,34950,34950,0
|
|
20230825,160100,2713446450,34950,34950,34950,34950,0
|
|
20230825,160000,2713446450,34950,34950,34950,34950,0
|
|
20230825,155900,2713446450,34950,34950,34950,34950,0
|
|
20230825,155800,2713446450,34950,34950,34950,34950,0
|
|
20230825,155700,2713446450,34950,34950,34950,34950,0
|
|
20230825,155600,2713446450,34950,34950,34950,34950,0
|
|
20230825,155500,2713446450,34950,34950,34950,34950,0
|
|
20230825,155400,2713446450,34950,34950,34950,34950,0
|
|
20230825,155300,2713446450,34950,34950,34950,34950,1311
|
|
20230825,155200,2713446450,34950,34950,34950,34950,0
|
|
20230825,155100,2713446450,34950,34950,34950,34950,0
|
|
20230825,155000,2713446450,34950,34950,34950,34950,0
|
|
20230825,154900,2713446450,34950,34950,34950,34950,0
|
|
20230825,154800,2713446450,34950,34950,34950,34950,0
|
|
20230825,154700,2713446450,34950,34950,34950,34950,0
|
|
20230825,154600,2713446450,34950,34950,34950,34950,0
|
|
20230825,154500,2713446450,34950,34950,34950,34950,0
|
|
20230825,154400,2713446450,34950,34950,34950,34950,0
|
|
20230825,154300,2713446450,34950,34950,34950,34950,0
|
|
20230825,154200,2713446450,34950,34950,34950,34950,0
|
|
20230825,154100,2713446450,34950,34950,34950,34950,0
|
|
20230825,154000,2713446450,34950,34950,34950,34950,0
|
|
20230825,153900,2713446450,34950,34950,34950,34950,0
|
|
20230825,153800,2713446450,34950,34950,34950,34950,0
|
|
20230825,153700,2713446450,34950,34950,34950,34950,0
|
|
20230825,153600,2713446450,34950,34950,34950,34950,0
|
|
20230825,153500,2713446450,34950,34950,34950,34950,0
|
|
20230825,153400,2713446450,34950,34950,34950,34950,0
|
|
20230825,153300,2713446450,34950,34950,34950,34950,0
|
|
20230825,153200,2713446450,34950,34950,34950,34950,0
|
|
20230825,153100,2713446450,34950,34950,34950,34950,0
|
|
20230825,153000,2713446450,34950,34950,34950,34950,1311
|
|
20230825,152900,2667627000,35000,35000,35000,35000,0
|
|
20230825,152800,2667627000,35000,35000,35000,35000,0
|
|
20230825,152700,2667627000,35000,35000,35000,35000,0
|
|
20230825,152600,2667627000,35000,35000,35000,35000,0
|
|
20230825,152500,2667627000,35000,35000,35000,35000,0
|
|
20230825,152400,2667627000,35000,35000,35000,35000,0
|
|
20230825,152300,2667627000,35000,35000,35000,35000,0
|
|
20230825,152200,2667627000,35000,35000,35000,35000,0
|
|
20230825,152100,2667627000,35000,35000,35000,35000,0
|
|
20230825,152000,2667627000,35000,35000,35000,35000,0
|
|
20230825,151900,2667627000,35000,35100,35350,35000,806
|
|
20230825,151800,2639300550,35200,35200,35250,35000,794
|
|
20230825,151700,2611419300,35250,35250,35300,35250,193
|
|
20230825,151600,2604615350,35300,35400,35400,35250,1590
|
|
20230825,151500,2548480850,35350,35400,35450,35300,869
|
|
20230825,151400,2517743300,35350,35300,35400,35300,217
|
|
20230825,151300,2510069150,35350,35500,35500,35350,420
|
|
20230825,151200,2495162650,35500,35500,35500,35450,96
|
|
20230825,151100,2491758350,35500,35500,35500,35500,12
|
|
20230825,151000,2491332350,35500,35500,35500,35450,95
|
|
20230825,150900,2487963650,35500,35450,35500,35450,42
|
|
20230825,150800,2486474400,35450,35450,35450,35450,34
|
|
20230825,150700,2485269100,35500,35500,35550,35450,186
|
|
20230825,150600,2478667500,35550,35500,35550,35500,16
|
|
20230825,150500,2478099150,35450,35450,35550,35450,81
|
|
20230825,150400,2475226700,35450,35400,35550,35400,166
|
|
20230825,150300,2469342250,35400,35400,35400,35400,0
|
|
20230825,150200,2469342250,35400,35400,35400,35400,133
|
|
20230825,150100,2464634050,35400,35400,35400,35400,86
|
|
20230825,150000,2461589650,35400,35400,35400,35400,0
|
|
20230825,145900,2461589650,35400,35400,35400,35400,40
|
|
20230825,145800,2460173650,35400,35350,35400,35350,78
|
|
20230825,145700,2457413900,35400,35400,35450,35400,116
|
|
20230825,145600,2453304950,35400,35400,35400,35400,35
|
|
20230825,145500,2452065950,35450,35400,35450,35400,106
|
|
20230825,145400,2448309750,35400,35400,35400,35400,37
|
|
20230825,145300,2446999950,35400,35450,35450,35400,36
|
|
20230825,145200,2445725200,35450,35400,35450,35400,68
|
|
20230825,145100,2443317300,35400,35350,35400,35350,126
|
|
20230825,145000,2438861250,35300,35300,35300,35300,36
|
|
20230825,144900,2437590450,35300,35300,35300,35300,52
|
|
20230825,144800,2435754850,35350,35350,35350,35350,307
|
|
20230825,144700,2424902400,35350,35300,35350,35300,67
|
|
20230825,144600,2422535400,35350,35350,35350,35350,9
|
|
20230825,144500,2422217250,35350,35350,35400,35350,147
|
|
20230825,144400,2417020350,35400,35400,35450,35400,108
|
|
20230825,144300,2413195250,35400,35400,35400,35400,41
|
|
20230825,144200,2411743850,35400,35350,35450,35350,100
|
|
20230825,144100,2408203950,35350,35350,35350,35350,1
|
|
20230825,144000,2408168600,35350,35350,35350,35350,77
|
|
20230825,143900,2405446650,35350,35350,35350,35350,43
|
|
20230825,143800,2403926600,35350,35400,35400,35350,44
|
|
20230825,143700,2402369350,35350,35350,35350,35350,80
|
|
20230825,143600,2399541350,35350,35350,35350,35350,29
|
|
20230825,143500,2398516200,35350,35350,35350,35350,35
|
|
20230825,143400,2397278950,35350,35350,35400,35300,167
|
|
20230825,143300,2391377350,35400,35400,35400,35400,21
|
|
20230825,143200,2390633950,35400,35400,35400,35400,78
|
|
20230825,143100,2387872750,35350,35300,35350,35300,101
|
|
20230825,143000,2384305500,35300,35300,35300,35300,0
|
|
20230825,142900,2384305500,35300,35350,35350,35300,115
|
|
20230825,142800,2380241850,35350,35350,35400,35300,40
|
|
20230825,142700,2378827550,35400,35400,35400,35400,349
|
|
20230825,142600,2366472950,35350,35400,35400,35250,336
|
|
20230825,142500,2354582650,35400,35250,35450,35250,431
|
|
20230825,142400,2339334650,35300,35350,35350,35250,407
|
|
20230825,142300,2324976100,35300,35350,35350,35300,76
|
|
20230825,142200,2322290200,35400,35350,35400,35350,58
|
|
20230825,142100,2320239850,35400,35400,35400,35350,68
|
|
20230825,142000,2317834100,35400,35400,35450,35400,136
|
|
20230825,141900,2313017150,35450,35400,35450,35350,38
|
|
20230825,141800,2311672250,35400,35400,35400,35350,206
|
|
20230825,141700,2304384850,35400,35400,35400,35400,168
|
|
20230825,141600,2298437650,35400,35400,35400,35400,7
|
|
20230825,141500,2298189850,35400,35400,35450,35400,81
|
|
20230825,141400,2295321850,35400,35400,35400,35400,68
|
|
20230825,141300,2292914650,35400,35400,35400,35400,7
|
|
20230825,141200,2292666850,35400,35400,35500,35400,132
|
|
20230825,141100,2287986250,35450,35500,35500,35450,13
|
|
20230825,141000,2287525300,35500,35500,35600,35500,63
|
|
20230825,140900,2285286200,35550,35400,35550,35400,414
|
|
20230825,140800,2270605950,35400,35400,35450,35400,78
|
|
20230825,140700,2267841300,35400,35400,35400,35400,74
|
|
20230825,140600,2265221700,35400,35400,35400,35400,59
|
|
20230825,140500,2263133100,35400,35400,35400,35400,10
|
|
20230825,140400,2262779100,35400,35400,35400,35400,37
|
|
20230825,140300,2261469300,35400,35400,35400,35400,63
|
|
20230825,140200,2259239100,35450,35450,35450,35450,88
|
|
20230825,140100,2256119500,35400,35400,35400,35400,83
|
|
20230825,140000,2253181300,35400,35400,35400,35400,20
|
|
20230825,135900,2252473300,35400,35450,35500,35400,135
|
|
20230825,135800,2247694150,35450,35450,35450,35450,85
|
|
20230825,135700,2244680900,35450,35500,35500,35450,125
|
|
20230825,135600,2240245300,35450,35450,35450,35450,76
|
|
20230825,135500,2237551100,35450,35450,35450,35450,30
|
|
20230825,135400,2236487600,35500,35450,35500,35450,71
|
|
20230825,135300,2233969550,35500,35500,35500,35400,261
|
|
20230825,135200,2224711400,35500,35500,35500,35500,8
|
|
20230825,135100,2224427400,35500,35550,35550,35500,69
|
|
20230825,135000,2221977350,35550,35500,35550,35450,161
|
|
20230825,134900,2216262850,35450,35450,35450,35450,31
|
|
20230825,134800,2215163900,35450,35450,35450,35450,29
|
|
20230825,134700,2214135850,35450,35450,35450,35450,151
|
|
20230825,134600,2208782900,35550,35550,35550,35550,1
|
|
20230825,134500,2208747350,35450,35500,35550,35450,113
|
|
20230825,134400,2204737250,35500,35500,35500,35500,47
|
|
20230825,134300,2203068750,35500,35500,35550,35500,134
|
|
20230825,134200,2198306650,35500,35500,35500,35500,29
|
|
20230825,134100,2197277150,35500,35500,35500,35500,79
|
|
20230825,134000,2194472650,35500,35500,35500,35500,28
|
|
20230825,133900,2193478650,35500,35500,35500,35500,28
|
|
20230825,133800,2192484650,35450,35450,35500,35400,188
|
|
20230825,133700,2185816350,35500,35500,35500,35500,38
|
|
20230825,133600,2184467350,35450,35500,35500,35450,464
|
|
20230825,133500,2168017950,35450,35550,35550,35450,156
|
|
20230825,133400,2162479850,35500,35550,35550,35500,66
|
|
20230825,133300,2160135700,35550,35500,35550,35500,69
|
|
20230825,133200,2157684200,35500,35550,35550,35500,114
|
|
20230825,133100,2153633050,35600,35600,35600,35600,54
|
|
20230825,133000,2151710650,35600,35650,35650,35600,103
|
|
20230825,132900,2148042400,35700,35700,35700,35700,10
|
|
20230825,132800,2147685400,35650,35550,35700,35550,1440
|
|
20230825,132700,2096301900,35600,35600,35600,35600,2
|
|
20230825,132600,2096230700,35550,35550,35550,35550,77
|
|
20230825,132500,2093493350,35600,35600,35600,35600,29
|
|
20230825,132400,2092460950,35600,35600,35600,35600,40
|
|
20230825,132300,2091036950,35600,35600,35600,35600,60
|
|
20230825,132200,2088900950,35600,35600,35600,35600,29
|
|
20230825,132100,2087868550,35600,35600,35600,35600,37
|
|
20230825,132000,2086551350,35600,35600,35650,35600,126
|
|
20230825,131900,2082062550,35600,35600,35600,35600,29
|
|
20230825,131800,2081030150,35650,35600,35700,35600,553
|
|
20230825,131700,2061315900,35600,35600,35600,35600,56
|
|
20230825,131600,2059322300,35600,35600,35650,35600,15
|
|
20230825,131500,2058788200,35600,35600,35600,35600,59
|
|
20230825,131400,2056687800,35600,35600,35650,35600,92
|
|
20230825,131300,2053411350,35600,35600,35600,35600,27
|
|
20230825,131200,2052450150,35600,35600,35600,35600,29
|
|
20230825,131100,2051417750,35600,35600,35600,35600,67
|
|
20230825,131000,2049032550,35600,35650,35650,35600,81
|
|
20230825,130900,2046144950,35650,35650,35650,35650,130
|
|
20230825,130800,2041510450,35700,35650,35700,35650,173
|
|
20230825,130700,2035338000,35650,35650,35700,35650,34
|
|
20230825,130600,2034125850,35650,35650,35700,35650,63
|
|
20230825,130500,2031879750,35650,35650,35650,35650,53
|
|
20230825,130400,2029990300,35650,35650,35650,35650,59
|
|
20230825,130300,2027886950,35650,35650,35650,35650,42
|
|
20230825,130200,2026389650,35650,35650,35650,35650,1
|
|
20230825,130100,2026354000,35650,35650,35650,35650,65
|
|
20230825,130000,2024036750,35650,35650,35650,35650,56
|
|
20230825,125900,2022040350,35650,35650,35650,35650,0
|
|
20230825,125800,2022040350,35650,35650,35650,35650,67
|
|
20230825,125700,2019651800,35650,35650,35650,35650,58
|
|
20230825,125600,2017584100,35650,35650,35650,35650,0
|
|
20230825,125500,2017584100,35650,35650,35650,35650,66
|
|
20230825,125400,2015231200,35700,35650,35700,35650,28
|
|
20230825,125300,2014232950,35650,35650,35650,35650,29
|
|
20230825,125200,2013199100,35650,35650,35650,35650,29
|
|
20230825,125100,2012165250,35650,35650,35650,35650,65
|
|
20230825,125000,2009848000,35650,35700,35700,35650,39
|
|
20230825,124900,2008457150,35650,35600,35650,35600,236
|
|
20230825,124800,2000050150,35600,35600,35600,35600,37
|
|
20230825,124700,1998732950,35600,35650,35650,35600,80
|
|
20230825,124600,1995881000,35650,35650,35650,35650,0
|
|
20230825,124500,1995881000,35650,35700,35700,35650,94
|
|
20230825,124400,1992529350,35750,35750,35750,35750,9
|
|
20230825,124300,1992207600,35850,35700,35850,35700,322
|
|
20230825,124200,1980708750,35700,35700,35700,35650,100
|
|
20230825,124100,1977140700,35750,35800,35800,35750,16
|
|
20230825,124000,1976568100,35850,35800,35850,35800,68
|
|
20230825,123900,1974131000,35750,35700,35800,35700,814
|
|
20230825,123800,1945068550,35650,35600,35650,35600,113
|
|
20230825,123700,1941041550,35650,35650,35650,35650,29
|
|
20230825,123600,1940007700,35600,35650,35650,35600,38
|
|
20230825,123500,1938654400,35650,35600,35650,35600,40
|
|
20230825,123400,1937230250,35600,35600,35600,35600,56
|
|
20230825,123300,1935236650,35600,35600,35600,35600,29
|
|
20230825,123200,1934204250,35700,35650,35700,35650,41
|
|
20230825,123100,1932742500,35650,35650,35750,35650,75
|
|
20230825,123000,1930068300,35650,35650,35650,35650,29
|
|
20230825,122900,1929034450,35700,35700,35750,35700,161
|
|
20230825,122800,1923286350,35700,35650,35800,35650,421
|
|
20230825,122700,1908256350,35650,35650,35650,35650,29
|
|
20230825,122600,1907222500,35650,35650,35650,35650,10
|
|
20230825,122500,1906866000,35700,35700,35700,35650,132
|
|
20230825,122400,1902156900,35700,35700,35700,35700,160
|
|
20230825,122300,1896444900,35700,35700,35700,35700,113
|
|
20230825,122200,1892410800,35750,35700,35750,35700,221
|
|
20230825,122100,1884520550,35700,35700,35700,35700,40
|
|
20230825,122000,1883092550,35700,35750,35750,35700,356
|
|
20230825,121900,1870367000,35700,35700,35700,35700,242
|
|
20230825,121800,1861727600,35700,35750,35750,35700,39
|
|
20230825,121700,1860334750,35750,35750,35750,35750,178
|
|
20230825,121600,1853971250,35800,35800,35800,35800,4
|
|
20230825,121500,1853828050,35800,35750,35800,35750,256
|
|
20230825,121400,1844670900,35750,35800,35800,35750,104
|
|
20230825,121300,1840949150,35800,35800,35800,35800,0
|
|
20230825,121200,1840949150,35800,35750,35800,35750,307
|
|
20230825,121100,1829958600,35800,35800,35800,35800,88
|
|
20230825,121000,1826808200,35800,35800,35850,35800,150
|
|
20230825,120900,1821437650,35800,35750,35800,35750,353
|
|
20230825,120800,1808806350,35800,35750,35800,35750,135
|
|
20230825,120700,1803976750,35750,35750,35750,35750,0
|
|
20230825,120600,1803976750,35750,35750,35800,35750,201
|
|
20230825,120500,1796787300,35750,35750,35750,35750,95
|
|
20230825,120400,1793391050,35700,35750,35750,35700,80
|
|
20230825,120300,1790531550,35700,35750,35750,35700,45
|
|
20230825,120200,1788923200,35800,35800,35800,35800,53
|
|
20230825,120100,1787025800,35800,35800,35800,35800,29
|
|
20230825,120000,1785987600,35850,35800,35850,35800,65
|
|
20230825,115900,1783660350,35800,35800,35800,35700,333
|
|
20230825,115800,1771758600,35800,35850,35850,35800,36
|
|
20230825,115700,1770469450,35850,35850,35850,35850,43
|
|
20230825,115600,1768927900,35850,35850,35850,35850,66
|
|
20230825,115500,1766561800,35850,35850,35850,35850,41
|
|
20230825,115400,1765091950,35900,35900,35900,35900,16
|
|
20230825,115300,1764517550,35900,35900,35900,35900,0
|
|
20230825,115200,1764517550,35900,35900,35900,35900,135
|
|
20230825,115100,1759671050,35900,35900,35900,35900,0
|
|
20230825,115000,1759671050,35900,36000,36000,35900,1416
|
|
20230825,114900,1708781550,36050,36000,36050,36000,68
|
|
20230825,114800,1706333500,36000,36000,36000,36000,47
|
|
20230825,114700,1704641500,36000,36000,36000,36000,29
|
|
20230825,114600,1703597500,36000,36000,36000,36000,100
|
|
20230825,114500,1699997500,36050,36050,36050,36050,0
|
|
20230825,114400,1699997500,36050,36050,36050,36050,89
|
|
20230825,114300,1696789050,36050,36100,36100,36050,35
|
|
20230825,114200,1695526200,36150,36100,36200,36100,297
|
|
20230825,114100,1684795950,36100,36100,36100,36100,72
|
|
20230825,114000,1682196750,36150,36150,36150,36150,9
|
|
20230825,113900,1681871400,36150,36150,36150,36150,67
|
|
20230825,113800,1679449350,36200,36200,36200,36200,7
|
|
20230825,113700,1679195950,36250,36250,36250,36250,0
|
|
20230825,113600,1679195950,36250,36250,36250,36250,9
|
|
20230825,113500,1678869700,36300,36300,36300,36300,56
|
|
20230825,113400,1676836900,36350,36350,36350,36350,8
|
|
20230825,113300,1676546100,36350,36200,36350,36200,211
|
|
20230825,113200,1668883350,36150,36150,36150,36150,56
|
|
20230825,113100,1666858950,36350,36300,36350,36300,26
|
|
20230825,113000,1665914250,36300,36300,36300,36300,59
|
|
20230825,112900,1663772550,36250,36250,36250,36250,206
|
|
20230825,112800,1656305050,36200,36100,36200,36100,396
|
|
20230825,112700,1641987400,36050,36000,36050,36000,98
|
|
20230825,112600,1638456300,36000,36000,36050,36000,117
|
|
20230825,112500,1634241750,36000,36100,36100,36000,69
|
|
20230825,112400,1631753750,36100,36050,36100,36050,237
|
|
20230825,112300,1623199500,36100,36000,36100,36000,313
|
|
20230825,112200,1611921350,35950,36000,36000,35950,95
|
|
20230825,112100,1608504800,36000,35950,36000,35950,81
|
|
20230825,112000,1605590300,35950,35950,35950,35950,0
|
|
20230825,111900,1605590300,35950,35950,35950,35950,93
|
|
20230825,111800,1602246950,35950,35950,35950,35950,40
|
|
20230825,111700,1600808950,35950,36000,36000,35950,30
|
|
20230825,111600,1599730400,36000,35950,36000,35950,155
|
|
20230825,111500,1594153700,36000,36000,36050,35950,119
|
|
20230825,111400,1589869700,36000,36050,36050,36000,95
|
|
20230825,111300,1586447750,36100,36050,36100,36050,99
|
|
20230825,111200,1582878700,36100,36100,36100,36100,1
|
|
20230825,111100,1582842600,36050,36050,36050,36050,32
|
|
20230825,111000,1581689000,36100,36050,36100,36050,105
|
|
20230825,110900,1577903600,36100,36100,36100,36100,0
|
|
20230825,110800,1577903600,36100,36100,36100,36100,24
|
|
20230825,110700,1577037200,36100,36050,36100,36050,78
|
|
20230825,110600,1574222500,36050,36100,36100,36050,73
|
|
20230825,110500,1571590500,36050,36050,36050,36050,29
|
|
20230825,110400,1570545050,36050,36050,36050,36050,1
|
|
20230825,110300,1570509000,36150,36100,36150,36100,95
|
|
20230825,110200,1567079400,36100,36100,36150,36100,31
|
|
20230825,110100,1565960250,36150,36150,36150,36150,0
|
|
20230825,110000,1565960250,36150,36100,36150,36100,121
|
|
20230825,105900,1561588450,36100,36200,36200,36100,53
|
|
20230825,105800,1559672950,36150,36150,36150,36150,65
|
|
20230825,105700,1557323200,36050,36250,36250,36000,328
|
|
20230825,105600,1545473100,36200,36250,36250,36200,152
|
|
20230825,105500,1539966550,36250,36350,36350,36250,32
|
|
20230825,105400,1538806450,36300,36350,36350,36300,190
|
|
20230825,105300,1531909400,36300,36300,36300,36300,66
|
|
20230825,105200,1529513600,36300,36350,36350,36300,273
|
|
20230825,105100,1519592450,36350,36350,36350,36350,117
|
|
20230825,105000,1515339500,36350,36400,36400,36350,303
|
|
20230825,104900,1504319000,36450,36450,36450,36450,16
|
|
20230825,104800,1503735800,36500,36500,36500,36500,200
|
|
20230825,104700,1496435800,36500,36550,36550,36500,26
|
|
20230825,104600,1495486500,36600,36700,36700,36600,166
|
|
20230825,104500,1489406600,36750,36800,36800,36750,153
|
|
20230825,104400,1483782800,36800,36850,36850,36800,22
|
|
20230825,104300,1482972450,36850,36900,36950,36800,146
|
|
20230825,104200,1477587300,36900,36600,36900,36600,171
|
|
20230825,104100,1471299550,36600,36550,36600,36450,138
|
|
20230825,104000,1466256150,36550,36450,36550,36450,220
|
|
20230825,103900,1458226550,36500,36500,36500,36500,85
|
|
20230825,103800,1455124050,36450,36500,36500,36400,112
|
|
20230825,103700,1451040850,36500,36600,36600,36450,165
|
|
20230825,103600,1445015000,36600,36500,36600,36500,74
|
|
20230825,103500,1442307600,36500,36500,36500,36450,86
|
|
20230825,103400,1439170650,36500,36450,36500,36400,114
|
|
20230825,103300,1435015950,36450,36500,36500,36450,49
|
|
20230825,103200,1433228900,36450,36550,36550,36450,10
|
|
20230825,103100,1432864250,36500,36500,36500,36500,119
|
|
20230825,103000,1428520750,36500,36550,36550,36500,355
|
|
20230825,102900,1415547400,36550,36650,36650,36550,203
|
|
20230825,102800,1408123850,36950,36950,36950,36950,2
|
|
20230825,102700,1408049950,36950,36700,36950,36600,1635
|
|
20230825,102600,1347772700,36750,36750,36750,36700,6
|
|
20230825,102500,1347552350,36700,36700,36700,36700,79
|
|
20230825,102400,1344653050,36700,36750,36750,36700,104
|
|
20230825,102300,1340832500,36750,36800,36800,36750,78
|
|
20230825,102200,1337965200,36750,36800,36800,36750,150
|
|
20230825,102100,1332446650,36800,36800,36850,36800,156
|
|
20230825,102000,1326703050,36800,36950,36950,36800,66
|
|
20230825,101900,1324269300,36950,36950,36950,36900,51
|
|
20230825,101800,1322387200,36900,36900,36900,36900,10
|
|
20230825,101700,1322018200,36900,36950,36950,36900,221
|
|
20230825,101600,1313862850,36950,37150,37150,36900,1842
|
|
20230825,101500,1245724600,37150,37150,37200,37150,27
|
|
20230825,101400,1244721500,37200,37350,37350,37200,51
|
|
20230825,101300,1242820150,37350,37400,37400,37350,10
|
|
20230825,101200,1242446600,37400,37400,37400,37350,1153
|
|
20230825,101100,1199324450,37400,37400,37450,37400,1309
|
|
20230825,101000,1150308000,37400,37250,37450,37250,1231
|
|
20230825,100900,1104313400,37150,37000,37400,37000,3420
|
|
20230825,100800,976761700,36950,36950,36950,36900,68
|
|
20230825,100700,974251500,36900,36950,36950,36900,78
|
|
20230825,100600,971371300,36950,36950,36950,36950,1
|
|
20230825,100500,971334350,36900,36800,36950,36800,453
|
|
20230825,100400,954616650,36900,36800,36950,36800,1356
|
|
20230825,100300,904532550,36750,36750,36750,36750,50
|
|
20230825,100200,902695050,36750,36800,36800,36750,267
|
|
20230825,100100,892879800,36800,36900,36900,36800,248
|
|
20230825,100000,883743000,36900,36950,36950,36900,151
|
|
20230825,095900,878170900,36900,36950,36950,36900,238
|
|
20230825,095800,869387600,37050,37200,37200,37050,4174
|
|
20230825,095700,714117350,37200,37200,37250,37200,99
|
|
20230825,095600,710434200,37200,37300,37350,37200,368
|
|
20230825,095500,696716250,37350,37300,37350,37300,1118
|
|
20230825,095400,655013400,37300,37300,37400,37250,1319
|
|
20230825,095300,605772400,37300,37100,37300,37050,2035
|
|
20230825,095200,530094250,37100,36950,37100,36950,2683
|
|
20230825,095100,430689850,36900,36950,36950,36900,124
|
|
20230825,095000,426113450,36950,36800,36950,36750,2319
|
|
20230825,094900,340475150,36800,36800,36800,36800,30
|
|
20230825,094800,339371150,36900,36950,36950,36800,114
|
|
20230825,094700,335170300,36950,36950,37000,36950,1237
|
|
20230825,094600,289428550,36950,36900,36950,36850,511
|
|
20230825,094500,270573400,36850,36700,36850,36700,548
|
|
20230825,094400,250398650,36700,36700,36800,36700,385
|
|
20230825,094300,236233800,36700,36600,36800,36600,1480
|
|
20230825,094200,181888650,36650,36200,36650,36200,1186
|
|
20230825,094100,138666950,36200,36250,36250,36200,406
|
|
20230825,094000,123950000,36250,36250,36300,36250,77
|
|
20230825,093900,121158700,36300,36300,36300,36300,8
|
|
20230825,093800,120868300,36300,36300,36300,36300,6
|
|
20230825,093700,120650500,36350,36300,36350,36300,8
|
|
20230825,093600,120360050,36300,36300,36300,36300,3
|
|
20230825,093500,120251150,36300,36250,36350,36250,21
|
|
20230825,093400,119488850,36250,36250,36300,36250,68
|
|
20230825,093300,117021050,36250,36250,36250,36250,20
|
|
20230825,093200,116296050,36250,36250,36300,36250,7
|
|
20230825,093100,116042150,36250,36100,36250,36100,290
|
|
20230825,093000,105536850,36050,36050,36100,36050,153
|
|
20230825,092900,100021050,36050,36050,36050,36050,104
|
|
20230825,092800,96271850,36050,36050,36050,36050,3
|
|
20230825,092700,96163700,36100,36100,36150,36100,52
|
|
20230825,092600,94286450,36100,36150,36150,36100,15
|
|
20230825,092500,93744350,36150,36150,36250,36150,175
|
|
20230825,092400,87404750,36200,36250,36250,36150,161
|
|
20230825,092300,81575600,36250,36250,36250,36250,30
|
|
20230825,092200,80488100,36200,36200,36200,36200,28
|
|
20230825,092100,79474500,36200,36200,36250,36200,48
|
|
20230825,092000,77736400,36150,36150,36150,36150,11
|
|
20230825,091900,77338750,36150,36100,36200,36050,75
|
|
20230825,091800,74627300,36050,35950,36150,35950,91
|
|
20230825,091700,71349550,35950,36000,36050,35900,8
|
|
20230825,091600,71061750,36000,35950,36000,35900,35
|
|
20230825,091500,69802100,35950,35950,36000,35950,5
|
|
20230825,091400,69622300,35950,35950,35950,35900,79
|
|
20230825,091300,66785950,36000,35950,36000,35950,6
|
|
20230825,091200,66570150,35950,35950,35950,35900,50
|
|
20230825,091100,64772700,35900,35900,35950,35900,22
|
|
20230825,091000,63982150,35950,35900,35950,35900,52
|
|
20230825,090900,62114100,35950,35900,35950,35900,111
|
|
20230825,090800,58128800,35900,35900,35950,35900,70
|
|
20230825,090700,55615700,35950,35950,36000,35950,29
|
|
20230825,090600,54571950,35950,35950,36000,35950,8
|
|
20230825,090500,54284050,35950,35950,36000,35950,44
|
|
20230825,090400,52701150,36000,35850,36000,35850,259
|
|
20230825,090300,43406350,35900,35650,35900,35650,90
|
|
20230825,090200,40189300,35650,35650,35700,35650,224
|
|
20230825,090100,32202200,35650,35700,35750,35650,336
|
|
20230825,090000,20213600,35700,35600,36050,35600,565
|