589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184600,2316543500,371000,371000,371000,371000,230
|
|
20230828,184500,2316543500,371000,371000,371000,371000,0
|
|
20230828,184400,2316543500,371000,371000,371000,371000,0
|
|
20230828,184300,2316543500,371000,371000,371000,371000,0
|
|
20230828,184200,2316543500,371000,371000,371000,371000,0
|
|
20230828,184100,2316543500,371000,371000,371000,371000,0
|
|
20230828,184000,2316543500,371000,371000,371000,371000,0
|
|
20230828,183900,2316543500,371000,371000,371000,371000,0
|
|
20230828,183800,2316543500,371000,371000,371000,371000,0
|
|
20230828,183700,2316543500,371000,371000,371000,371000,0
|
|
20230828,183600,2316543500,371000,371000,371000,371000,0
|
|
20230828,183500,2316543500,371000,371000,371000,371000,0
|
|
20230828,183400,2316543500,371000,371000,371000,371000,0
|
|
20230828,183300,2316543500,371000,371000,371000,371000,0
|
|
20230828,183200,2316543500,371000,371000,371000,371000,0
|
|
20230828,183100,2316543500,371000,371000,371000,371000,0
|
|
20230828,183000,2316543500,371000,371000,371000,371000,0
|
|
20230828,182900,2316543500,371000,371000,371000,371000,0
|
|
20230828,182800,2316543500,371000,371000,371000,371000,0
|
|
20230828,182700,2316543500,371000,371000,371000,371000,0
|
|
20230828,182600,2316543500,371000,371000,371000,371000,0
|
|
20230828,182500,2316543500,371000,371000,371000,371000,0
|
|
20230828,182400,2316543500,371000,371000,371000,371000,0
|
|
20230828,182300,2316543500,371000,371000,371000,371000,0
|
|
20230828,182200,2316543500,371000,371000,371000,371000,0
|
|
20230828,182100,2316543500,371000,371000,371000,371000,0
|
|
20230828,182000,2316543500,371000,371000,371000,371000,0
|
|
20230828,181900,2316543500,371000,371000,371000,371000,0
|
|
20230828,181800,2316543500,371000,371000,371000,371000,0
|
|
20230828,181700,2316543500,371000,371000,371000,371000,0
|
|
20230828,181600,2316543500,371000,371000,371000,371000,230
|
|
20230828,181500,2316543500,371000,371000,371000,371000,0
|
|
20230828,181400,2316543500,371000,371000,371000,371000,0
|
|
20230828,181300,2316543500,371000,371000,371000,371000,0
|
|
20230828,181200,2316543500,371000,371000,371000,371000,0
|
|
20230828,181100,2316543500,371000,371000,371000,371000,0
|
|
20230828,181000,2316543500,371000,371000,371000,371000,0
|
|
20230828,180900,2316543500,371000,371000,371000,371000,0
|
|
20230828,180800,2316543500,371000,371000,371000,371000,0
|
|
20230828,180700,2316543500,371000,371000,371000,371000,0
|
|
20230828,180600,2316543500,371000,371000,371000,371000,0
|
|
20230828,180500,2316543500,371000,371000,371000,371000,0
|
|
20230828,180400,2316543500,371000,371000,371000,371000,0
|
|
20230828,180300,2316543500,371000,371000,371000,371000,0
|
|
20230828,180200,2316543500,371000,371000,371000,371000,0
|
|
20230828,180100,2316543500,371000,371000,371000,371000,0
|
|
20230828,180000,2316543500,371000,371000,371000,371000,0
|
|
20230828,175900,2316543500,371000,371000,371000,371000,0
|
|
20230828,175800,2316543500,371000,371000,371000,371000,0
|
|
20230828,175700,2316543500,371000,371000,371000,371000,0
|
|
20230828,175600,2316543500,371000,371000,371000,371000,0
|
|
20230828,175500,2316543500,371000,371000,371000,371000,0
|
|
20230828,175400,2316543500,371000,371000,371000,371000,0
|
|
20230828,175300,2316543500,371000,371000,371000,371000,0
|
|
20230828,175200,2316543500,371000,371000,371000,371000,0
|
|
20230828,175100,2316543500,371000,371000,371000,371000,0
|
|
20230828,175000,2316543500,371000,371000,371000,371000,0
|
|
20230828,174900,2316543500,371000,371000,371000,371000,0
|
|
20230828,174800,2316543500,371000,371000,371000,371000,0
|
|
20230828,174700,2316543500,371000,371000,371000,371000,0
|
|
20230828,174600,2316543500,371000,371000,371000,371000,230
|
|
20230828,174500,2316543500,371000,371000,371000,371000,0
|
|
20230828,174400,2316543500,371000,371000,371000,371000,0
|
|
20230828,174300,2316543500,371000,371000,371000,371000,0
|
|
20230828,174200,2316543500,371000,371000,371000,371000,0
|
|
20230828,174100,2316543500,371000,371000,371000,371000,0
|
|
20230828,174000,2316543500,371000,371000,371000,371000,0
|
|
20230828,173900,2316543500,371000,371000,371000,371000,0
|
|
20230828,173800,2316543500,371000,371000,371000,371000,0
|
|
20230828,173700,2316543500,371000,371000,371000,371000,0
|
|
20230828,173600,2316543500,371000,371000,371000,371000,0
|
|
20230828,173500,2316543500,371000,371000,371000,371000,0
|
|
20230828,173400,2316543500,371000,371000,371000,371000,0
|
|
20230828,173300,2316543500,371000,371000,371000,371000,0
|
|
20230828,173200,2316543500,371000,371000,371000,371000,0
|
|
20230828,173100,2316543500,371000,371000,371000,371000,0
|
|
20230828,173000,2316543500,371000,371000,371000,371000,0
|
|
20230828,172900,2316543500,371000,371000,371000,371000,0
|
|
20230828,172800,2316543500,371000,371000,371000,371000,0
|
|
20230828,172700,2316543500,371000,371000,371000,371000,0
|
|
20230828,172600,2316543500,371000,371000,371000,371000,0
|
|
20230828,172500,2316543500,371000,371000,371000,371000,0
|
|
20230828,172400,2316543500,371000,371000,371000,371000,0
|
|
20230828,172300,2316543500,371000,371000,371000,371000,0
|
|
20230828,172200,2316543500,371000,371000,371000,371000,0
|
|
20230828,172100,2316543500,371000,371000,371000,371000,0
|
|
20230828,172000,2316543500,371000,371000,371000,371000,0
|
|
20230828,171900,2316543500,371000,371000,371000,371000,0
|
|
20230828,171800,2316543500,371000,371000,371000,371000,0
|
|
20230828,171700,2316543500,371000,371000,371000,371000,0
|
|
20230828,171600,2316543500,371000,371000,371000,371000,230
|
|
20230828,171500,2316543500,371000,371000,371000,371000,0
|
|
20230828,171400,2316543500,371000,371000,371000,371000,0
|
|
20230828,171300,2316543500,371000,371000,371000,371000,0
|
|
20230828,171200,2316543500,371000,371000,371000,371000,0
|
|
20230828,171100,2316543500,371000,371000,371000,371000,0
|
|
20230828,171000,2316543500,371000,371000,371000,371000,0
|
|
20230828,170900,2316543500,371000,371000,371000,371000,0
|
|
20230828,170800,2316543500,371000,371000,371000,371000,0
|
|
20230828,170700,2316543500,371000,371000,371000,371000,0
|
|
20230828,170600,2316543500,371000,371000,371000,371000,0
|
|
20230828,170500,2316543500,371000,371000,371000,371000,0
|
|
20230828,170400,2316543500,371000,371000,371000,371000,0
|
|
20230828,170300,2316543500,371000,371000,371000,371000,0
|
|
20230828,170200,2316543500,371000,371000,371000,371000,0
|
|
20230828,170100,2316543500,371000,371000,371000,371000,0
|
|
20230828,170000,2316543500,371000,371000,371000,371000,0
|
|
20230828,165900,2316543500,371000,371000,371000,371000,0
|
|
20230828,165800,2316543500,371000,371000,371000,371000,0
|
|
20230828,165700,2316543500,371000,371000,371000,371000,0
|
|
20230828,165600,2316543500,371000,371000,371000,371000,0
|
|
20230828,165500,2316543500,371000,371000,371000,371000,0
|
|
20230828,165400,2316543500,371000,371000,371000,371000,0
|
|
20230828,165300,2316543500,371000,371000,371000,371000,0
|
|
20230828,165200,2316543500,371000,371000,371000,371000,0
|
|
20230828,165100,2316543500,371000,371000,371000,371000,0
|
|
20230828,165000,2316543500,371000,371000,371000,371000,0
|
|
20230828,164900,2316543500,371000,371000,371000,371000,0
|
|
20230828,164800,2316543500,371000,371000,371000,371000,0
|
|
20230828,164700,2316543500,371000,371000,371000,371000,0
|
|
20230828,164600,2316543500,371000,371000,371000,371000,230
|
|
20230828,164500,2316543500,371000,371000,371000,371000,0
|
|
20230828,164400,2316543500,371000,371000,371000,371000,0
|
|
20230828,164300,2316543500,371000,371000,371000,371000,0
|
|
20230828,164200,2316543500,371000,371000,371000,371000,0
|
|
20230828,164100,2316543500,371000,371000,371000,371000,0
|
|
20230828,164000,2316543500,371000,371000,371000,371000,0
|
|
20230828,163900,2316543500,371000,371000,371000,371000,0
|
|
20230828,163800,2316543500,371000,371000,371000,371000,0
|
|
20230828,163700,2316543500,371000,371000,371000,371000,0
|
|
20230828,163600,2316543500,371000,371000,371000,371000,0
|
|
20230828,163500,2316543500,371000,371000,371000,371000,0
|
|
20230828,163400,2316543500,371000,371000,371000,371000,0
|
|
20230828,163300,2316543500,371000,371000,371000,371000,0
|
|
20230828,163200,2316543500,371000,371000,371000,371000,0
|
|
20230828,163100,2316543500,371000,371000,371000,371000,0
|
|
20230828,163000,2316543500,371000,371000,371000,371000,0
|
|
20230828,162900,2316543500,371000,371000,371000,371000,0
|
|
20230828,162800,2316543500,371000,371000,371000,371000,0
|
|
20230828,162700,2316543500,371000,371000,371000,371000,0
|
|
20230828,162600,2316543500,371000,371000,371000,371000,0
|
|
20230828,162500,2316543500,371000,371000,371000,371000,0
|
|
20230828,162400,2316543500,371000,371000,371000,371000,0
|
|
20230828,162300,2316543500,371000,371000,371000,371000,0
|
|
20230828,162200,2316543500,371000,371000,371000,371000,0
|
|
20230828,162100,2316543500,371000,371000,371000,371000,0
|
|
20230828,162000,2316543500,371000,371000,371000,371000,0
|
|
20230828,161900,2316543500,371000,371000,371000,371000,0
|
|
20230828,161800,2316543500,371000,371000,371000,371000,0
|
|
20230828,161700,2316543500,371000,371000,371000,371000,0
|
|
20230828,161600,2316543500,371000,371000,371000,371000,230
|
|
20230828,161500,2316543500,371000,371000,371000,371000,0
|
|
20230828,161400,2316543500,371000,371000,371000,371000,0
|
|
20230828,161300,2316543500,371000,371000,371000,371000,0
|
|
20230828,161200,2316543500,371000,371000,371000,371000,0
|
|
20230828,161100,2316543500,371000,371000,371000,371000,0
|
|
20230828,161000,2316543500,371000,371000,371000,371000,0
|
|
20230828,160900,2316543500,371000,371000,371000,371000,0
|
|
20230828,160800,2316543500,371000,371000,371000,371000,0
|
|
20230828,160700,2316543500,371000,371000,371000,371000,0
|
|
20230828,160600,2316543500,371000,371000,371000,371000,0
|
|
20230828,160500,2316543500,371000,371000,371000,371000,0
|
|
20230828,160400,2316543500,371000,371000,371000,371000,0
|
|
20230828,160300,2316543500,371000,371000,371000,371000,0
|
|
20230828,160200,2316543500,371000,371000,371000,371000,0
|
|
20230828,160100,2316543500,371000,371000,371000,371000,0
|
|
20230828,160000,2316543500,371000,371000,371000,371000,0
|
|
20230828,155900,2316543500,371000,371000,371000,371000,0
|
|
20230828,155800,2316543500,371000,371000,371000,371000,0
|
|
20230828,155700,2316543500,371000,371000,371000,371000,0
|
|
20230828,155600,2316543500,371000,371000,371000,371000,0
|
|
20230828,155500,2316543500,371000,371000,371000,371000,0
|
|
20230828,155400,2316543500,371000,371000,371000,371000,0
|
|
20230828,155300,2316543500,371000,371000,371000,371000,0
|
|
20230828,155200,2316543500,371000,371000,371000,371000,0
|
|
20230828,155100,2316543500,371000,371000,371000,371000,0
|
|
20230828,155000,2316543500,371000,371000,371000,371000,0
|
|
20230828,154900,2316543500,371000,371000,371000,371000,0
|
|
20230828,154800,2316543500,371000,371000,371000,371000,0
|
|
20230828,154700,2316543500,371000,371000,371000,371000,0
|
|
20230828,154600,2316543500,371000,371000,371000,371000,230
|
|
20230828,154500,2316543500,371000,371000,371000,371000,0
|
|
20230828,154400,2316543500,371000,371000,371000,371000,0
|
|
20230828,154300,2316543500,371000,371000,371000,371000,0
|
|
20230828,154200,2316543500,371000,371000,371000,371000,0
|
|
20230828,154100,2316543500,371000,371000,371000,371000,0
|
|
20230828,154000,2316543500,371000,371000,371000,371000,0
|
|
20230828,153900,2316543500,371000,371000,371000,371000,0
|
|
20230828,153800,2316543500,371000,371000,371000,371000,0
|
|
20230828,153700,2316543500,371000,371000,371000,371000,0
|
|
20230828,153600,2316543500,371000,371000,371000,371000,0
|
|
20230828,153500,2316543500,371000,371000,371000,371000,0
|
|
20230828,153400,2316543500,371000,371000,371000,371000,0
|
|
20230828,153300,2316543500,371000,371000,371000,371000,0
|
|
20230828,153200,2316543500,371000,371000,371000,371000,0
|
|
20230828,153100,2316543500,371000,371000,371000,371000,0
|
|
20230828,153000,2316543500,371000,371000,371000,371000,230
|
|
20230828,152900,2231213500,371000,371000,371000,371000,0
|
|
20230828,152800,2231213500,371000,371000,371000,371000,0
|
|
20230828,152700,2231213500,371000,371000,371000,371000,0
|
|
20230828,152600,2231213500,371000,371000,371000,371000,0
|
|
20230828,152500,2231213500,371000,371000,371000,371000,0
|
|
20230828,152400,2231213500,371000,371000,371000,371000,0
|
|
20230828,152300,2231213500,371000,371000,371000,371000,0
|
|
20230828,152200,2231213500,371000,371000,371000,371000,0
|
|
20230828,152100,2231213500,371000,371000,371000,371000,0
|
|
20230828,152000,2231213500,371000,371000,371000,371000,0
|
|
20230828,151900,2231213500,371000,371000,371000,371000,24
|
|
20230828,151800,2222309500,371000,370500,371000,370500,13
|
|
20230828,151700,2217487000,370500,370500,370500,370500,3
|
|
20230828,151600,2216375500,371000,370500,371000,370500,38
|
|
20230828,151500,2202278000,371000,370500,371000,370500,14
|
|
20230828,151400,2197086000,371000,370500,371000,370500,8
|
|
20230828,151300,2194118500,371000,371000,371000,371000,21
|
|
20230828,151200,2186327500,371000,371000,371000,371000,7
|
|
20230828,151100,2183730500,371000,371000,371000,371000,0
|
|
20230828,151000,2183730500,371000,371000,371000,371000,12
|
|
20230828,150900,2179278500,371000,371000,371000,371000,41
|
|
20230828,150800,2164067500,371000,371000,371000,371000,3
|
|
20230828,150700,2162954500,371000,371500,371500,371000,8
|
|
20230828,150600,2159983500,371500,371500,371500,371500,0
|
|
20230828,150500,2159983500,371500,371500,371500,371500,9
|
|
20230828,150400,2156640000,371000,371000,371000,371000,21
|
|
20230828,150300,2148849000,371500,371000,371500,371000,7
|
|
20230828,150200,2146251500,371000,371000,371000,371000,28
|
|
20230828,150100,2135863500,371000,370500,371000,370500,18
|
|
20230828,150000,2129191500,371000,371000,371000,370500,28
|
|
20230828,145900,2118804000,371000,371000,371000,371000,2
|
|
20230828,145800,2118062000,371000,371000,371000,371000,4
|
|
20230828,145700,2116578000,371000,371000,371000,371000,0
|
|
20230828,145600,2116578000,371000,371000,371000,371000,5
|
|
20230828,145500,2114723000,371000,371000,371000,371000,0
|
|
20230828,145400,2114723000,371000,371000,371000,371000,0
|
|
20230828,145300,2114723000,371000,371000,371000,371000,3
|
|
20230828,145200,2113610000,371000,371000,371000,371000,6
|
|
20230828,145100,2111384000,371000,371000,371000,371000,1
|
|
20230828,145000,2111013000,371000,370500,371000,370500,2
|
|
20230828,144900,2110271500,371000,371000,371000,371000,3
|
|
20230828,144800,2109158500,371000,371000,371000,371000,4
|
|
20230828,144700,2107674500,371000,371000,371000,371000,0
|
|
20230828,144600,2107674500,371000,371000,371000,371000,0
|
|
20230828,144500,2107674500,371000,371000,371000,371000,1
|
|
20230828,144400,2107303500,371000,371000,371000,371000,4
|
|
20230828,144300,2105819500,370500,370000,370500,370000,11
|
|
20230828,144200,2101744500,370500,370500,370500,370500,12
|
|
20230828,144100,2097298500,370500,370500,370500,370500,0
|
|
20230828,144000,2097298500,370500,370500,370500,370500,0
|
|
20230828,143900,2097298500,370500,370500,370500,370500,0
|
|
20230828,143800,2097298500,370500,370500,370500,370500,0
|
|
20230828,143700,2097298500,370500,370500,370500,370500,0
|
|
20230828,143600,2097298500,370500,370500,370500,370500,22
|
|
20230828,143500,2089147500,370500,370500,370500,370500,12
|
|
20230828,143400,2084701500,370500,370500,370500,369500,15
|
|
20230828,143300,2079147000,370500,370500,370500,369500,230
|
|
20230828,143200,1994102000,370000,370000,370000,370000,1
|
|
20230828,143100,1993732000,370000,370000,370000,370000,1
|
|
20230828,143000,1993362000,370000,370000,370000,370000,2
|
|
20230828,142900,1992622000,370500,370500,370500,370500,2
|
|
20230828,142800,1991881000,370500,370500,370500,370500,10
|
|
20230828,142700,1988176000,370500,370000,370500,370000,7
|
|
20230828,142600,1985584500,370000,370500,370500,370000,7
|
|
20230828,142500,1982992000,370000,370000,370000,370000,1
|
|
20230828,142400,1982622000,370000,370500,370500,370000,13
|
|
20230828,142300,1977810500,370500,370500,370500,370500,3
|
|
20230828,142200,1976699000,370000,370000,370000,370000,4
|
|
20230828,142100,1975219000,370500,370500,370500,370000,4
|
|
20230828,142000,1973738000,370500,370500,370500,370500,6
|
|
20230828,141900,1971515000,370500,370500,370500,370500,0
|
|
20230828,141800,1971515000,370500,370500,370500,370500,2
|
|
20230828,141700,1970774000,370500,370000,370500,370000,5
|
|
20230828,141600,1968923500,370500,370500,370500,370500,0
|
|
20230828,141500,1968923500,370500,370500,370500,370500,0
|
|
20230828,141400,1968923500,370500,370500,370500,370500,2
|
|
20230828,141300,1968182500,370500,370000,370500,370000,34
|
|
20230828,141200,1955599500,370500,370500,370500,370500,9
|
|
20230828,141100,1952265000,370000,370000,370000,370000,0
|
|
20230828,141000,1952265000,370000,370000,370000,370000,0
|
|
20230828,140900,1952265000,370000,370000,370000,370000,1
|
|
20230828,140800,1951895000,370500,370500,370500,370500,1
|
|
20230828,140700,1951524500,370500,370500,370500,370500,0
|
|
20230828,140600,1951524500,370500,370000,370500,370000,3
|
|
20230828,140500,1950413500,370500,370500,370500,370500,6
|
|
20230828,140400,1948190500,370500,370500,370500,370500,0
|
|
20230828,140300,1948190500,370500,370000,370500,370000,6
|
|
20230828,140200,1945970000,370000,370000,370000,370000,2
|
|
20230828,140100,1945230000,370500,370500,370500,370500,1
|
|
20230828,140000,1944859500,370500,370500,370500,370500,0
|
|
20230828,135900,1944859500,370500,370500,370500,370500,1
|
|
20230828,135800,1944489000,370500,370500,370500,370500,0
|
|
20230828,135700,1944489000,370500,370500,370500,370500,0
|
|
20230828,135600,1944489000,370500,370500,370500,370500,5
|
|
20230828,135500,1942636500,370000,370000,370000,370000,0
|
|
20230828,135400,1942636500,370000,370000,370000,370000,1
|
|
20230828,135300,1942266500,370500,370500,370500,370500,3
|
|
20230828,135200,1941155000,370500,370500,370500,370500,3
|
|
20230828,135100,1940043500,370500,370500,370500,370500,0
|
|
20230828,135000,1940043500,370500,370500,370500,370500,8
|
|
20230828,134900,1937079500,370500,370500,370500,370500,9
|
|
20230828,134800,1933745000,370500,370500,370500,370500,25
|
|
20230828,134700,1924482500,370500,370500,370500,370500,0
|
|
20230828,134600,1924482500,370500,370500,370500,370500,6
|
|
20230828,134500,1922259500,370500,370500,370500,370000,13
|
|
20230828,134400,1917443500,371000,370500,371000,370500,11
|
|
20230828,134300,1913365000,370500,370000,370500,370000,23
|
|
20230828,134200,1904844000,370500,370500,370500,370500,0
|
|
20230828,134100,1904844000,370500,370500,370500,370500,4
|
|
20230828,134000,1903362000,370500,370500,370500,370500,11
|
|
20230828,133900,1899286500,370500,370500,370500,370500,10
|
|
20230828,133800,1895581500,370500,370500,370500,370500,0
|
|
20230828,133700,1895581500,370500,370500,370500,370500,0
|
|
20230828,133600,1895581500,370500,370500,370500,370500,0
|
|
20230828,133500,1895581500,370500,370500,370500,370500,0
|
|
20230828,133400,1895581500,370500,370500,370500,370500,51
|
|
20230828,133300,1876686000,370500,370500,370500,370500,18
|
|
20230828,133200,1870017000,370500,370500,371000,370500,27
|
|
20230828,133100,1860012000,371000,370500,371000,370500,6
|
|
20230828,133000,1857788000,371000,371000,371000,371000,0
|
|
20230828,132900,1857788000,371000,371000,371000,371000,4
|
|
20230828,132800,1856304000,371000,370500,371000,370500,4
|
|
20230828,132700,1854821500,371000,371000,371000,371000,1
|
|
20230828,132600,1854450500,371000,371000,371000,371000,0
|
|
20230828,132500,1854450500,371000,371000,371000,371000,0
|
|
20230828,132400,1854450500,371000,370500,371000,370500,3
|
|
20230828,132300,1853338500,370500,370500,370500,370500,3
|
|
20230828,132200,1852227000,371000,371000,371000,371000,0
|
|
20230828,132100,1852227000,371000,370500,371000,370500,7
|
|
20230828,132000,1849632500,370500,371000,371000,370500,47
|
|
20230828,131900,1832208000,371000,370000,371000,370000,15
|
|
20230828,131800,1826654000,370500,370500,370500,370500,0
|
|
20230828,131700,1826654000,370500,370500,370500,370500,2
|
|
20230828,131600,1825913000,370500,370500,370500,370500,0
|
|
20230828,131500,1825913000,370500,370500,370500,370500,35
|
|
20230828,131400,1812945500,371000,371000,371000,371000,0
|
|
20230828,131300,1812945500,371000,370500,371000,370500,2
|
|
20230828,131200,1812204000,370500,370500,370500,370500,1
|
|
20230828,131100,1811833500,370500,370500,370500,370500,0
|
|
20230828,131000,1811833500,370500,370500,370500,370500,3
|
|
20230828,130900,1810722000,371000,371000,371000,370500,3
|
|
20230828,130800,1809609500,370500,370500,370500,370500,0
|
|
20230828,130700,1809609500,370500,370500,370500,370500,0
|
|
20230828,130600,1809609500,370500,370500,370500,370500,7
|
|
20230828,130500,1807016000,370500,370500,370500,370500,0
|
|
20230828,130400,1807016000,370500,370500,370500,370500,1
|
|
20230828,130300,1806645500,371000,371000,371000,371000,0
|
|
20230828,130200,1806645500,371000,371000,371000,371000,1
|
|
20230828,130100,1806274500,371000,370500,371000,370500,5
|
|
20230828,130000,1804421000,370500,370500,370500,370500,4
|
|
20230828,125900,1802939000,371000,371000,371000,371000,2
|
|
20230828,125800,1802197000,371000,371000,371000,371000,1
|
|
20230828,125700,1801826000,370000,371000,371000,370000,7
|
|
20230828,125600,1799230000,371500,371500,371500,371500,0
|
|
20230828,125500,1799230000,371500,371500,371500,370000,5
|
|
20230828,125400,1797374000,371500,371500,371500,371500,0
|
|
20230828,125300,1797374000,371500,371500,371500,371500,0
|
|
20230828,125200,1797374000,371500,371000,371500,370000,65
|
|
20230828,125100,1773284500,371000,371000,371000,371000,46
|
|
20230828,125000,1756218500,371000,371000,371000,371000,1
|
|
20230828,124900,1755847500,371000,371000,371000,371000,0
|
|
20230828,124800,1755847500,371000,371000,371000,371000,0
|
|
20230828,124700,1755847500,371000,370500,371000,370500,6
|
|
20230828,124600,1753624000,370500,370500,370500,370500,1
|
|
20230828,124500,1753253500,370500,371000,371000,370000,10
|
|
20230828,124400,1749545500,371000,370500,371000,370500,2
|
|
20230828,124300,1748804000,371000,371000,371000,371000,0
|
|
20230828,124200,1748804000,371000,371000,371000,371000,0
|
|
20230828,124100,1748804000,371000,371000,371000,371000,5
|
|
20230828,124000,1746949000,371000,371000,371000,371000,0
|
|
20230828,123900,1746949000,371000,371000,371000,371000,0
|
|
20230828,123800,1746949000,371000,371000,371000,371000,0
|
|
20230828,123700,1746949000,371000,371000,371000,371000,0
|
|
20230828,123600,1746949000,371000,371000,371000,371000,0
|
|
20230828,123500,1746949000,371000,370500,371000,370500,11
|
|
20230828,123400,1742870500,370500,370500,370500,370500,53
|
|
20230828,123300,1723234000,370500,370500,370500,370500,1
|
|
20230828,123200,1722863500,370500,370500,370500,370500,0
|
|
20230828,123100,1722863500,370500,370500,370500,370500,0
|
|
20230828,123000,1722863500,370500,370500,370500,370500,5
|
|
20230828,122900,1721011000,370500,370500,370500,370500,0
|
|
20230828,122800,1721011000,370500,370500,370500,370500,4
|
|
20230828,122700,1719529000,370500,370500,370500,370500,2
|
|
20230828,122600,1718788000,370500,370500,370500,370500,1
|
|
20230828,122500,1718417500,370500,370500,370500,370500,4
|
|
20230828,122400,1716935500,370500,370500,370500,370500,0
|
|
20230828,122300,1716935500,370500,370500,370500,370500,0
|
|
20230828,122200,1716935500,370500,370500,370500,370500,0
|
|
20230828,122100,1716935500,370500,370500,370500,370500,0
|
|
20230828,122000,1716935500,370500,370500,370500,370500,1
|
|
20230828,121900,1716565000,370500,370500,370500,370500,0
|
|
20230828,121800,1716565000,370500,370500,370500,370500,1
|
|
20230828,121700,1716194500,370000,370000,370000,370000,0
|
|
20230828,121600,1716194500,370000,370500,370500,370000,6
|
|
20230828,121500,1713973500,370500,370500,370500,370500,1
|
|
20230828,121400,1713603000,370500,370500,370500,370000,23
|
|
20230828,121300,1705086000,370500,370500,370500,370500,14
|
|
20230828,121200,1699899000,371000,371000,371000,371000,2
|
|
20230828,121100,1699157000,370500,370500,370500,370500,1
|
|
20230828,121000,1698786500,371000,371000,371000,371000,1
|
|
20230828,120900,1698415500,370500,370500,370500,370500,3
|
|
20230828,120800,1697304000,371000,370500,371000,370500,7
|
|
20230828,120700,1694709500,371000,371000,371000,371000,2
|
|
20230828,120600,1693967500,371000,371000,371000,371000,6
|
|
20230828,120500,1691741500,371000,371000,371000,370500,32
|
|
20230828,120400,1679879500,371000,371000,371000,371000,12
|
|
20230828,120300,1675427500,371000,371000,371000,371000,6
|
|
20230828,120200,1673201500,371000,371000,371000,371000,0
|
|
20230828,120100,1673201500,371000,370500,371000,370500,5
|
|
20230828,120000,1671347000,370500,370500,370500,370500,15
|
|
20230828,115900,1665789500,370000,370000,370000,370000,30
|
|
20230828,115800,1654689500,370000,370000,370000,370000,0
|
|
20230828,115700,1654689500,370000,370000,370000,370000,5
|
|
20230828,115600,1652839500,370000,370000,370000,370000,0
|
|
20230828,115500,1652839500,370000,370000,370000,370000,2
|
|
20230828,115400,1652099500,370500,370500,370500,370500,0
|
|
20230828,115300,1652099500,370500,370500,370500,370500,1
|
|
20230828,115200,1651729000,370500,370500,370500,370500,4
|
|
20230828,115100,1650247000,370500,370500,370500,370500,0
|
|
20230828,115000,1650247000,370500,370500,370500,370500,27
|
|
20230828,114900,1640243500,371000,371000,371000,371000,0
|
|
20230828,114800,1640243500,371000,371000,371000,371000,0
|
|
20230828,114700,1640243500,371000,371000,371000,371000,0
|
|
20230828,114600,1640243500,371000,371000,371000,371000,6
|
|
20230828,114500,1638017500,370500,370500,370500,370500,8
|
|
20230828,114400,1635053500,370500,370500,371000,370500,5
|
|
20230828,114300,1633200000,371500,371500,371500,371500,0
|
|
20230828,114200,1633200000,371500,371500,371500,371500,0
|
|
20230828,114100,1633200000,371500,371500,371500,371500,0
|
|
20230828,114000,1633200000,371500,370500,371500,370500,4
|
|
20230828,113900,1631716000,371500,371500,371500,371500,1
|
|
20230828,113800,1631344500,371000,371000,371000,371000,1
|
|
20230828,113700,1630973500,371500,371500,371500,371500,0
|
|
20230828,113600,1630973500,371500,371500,371500,371500,1
|
|
20230828,113500,1630602000,371500,371500,371500,371500,0
|
|
20230828,113400,1630602000,371500,371500,371500,371500,0
|
|
20230828,113300,1630602000,371500,371000,371500,370500,51
|
|
20230828,113200,1611699000,371500,371500,371500,371500,0
|
|
20230828,113100,1611699000,371500,371500,371500,371500,0
|
|
20230828,113000,1611699000,371500,371500,371500,371500,1
|
|
20230828,112900,1611327500,371500,371500,371500,371500,1
|
|
20230828,112800,1610956000,371500,371500,371500,371500,0
|
|
20230828,112700,1610956000,371500,371500,371500,371500,1
|
|
20230828,112600,1610584500,371500,371500,371500,371500,1
|
|
20230828,112500,1610213000,371500,371500,371500,371500,0
|
|
20230828,112400,1610213000,371500,371500,371500,371500,4
|
|
20230828,112300,1608727000,371500,371000,371500,371000,18
|
|
20230828,112200,1602041500,371000,371000,371000,371000,21
|
|
20230828,112100,1594250500,371000,371000,371500,370500,48
|
|
20230828,112000,1576447500,371500,371000,371500,371000,2
|
|
20230828,111900,1575705000,371000,371000,371000,371000,1
|
|
20230828,111800,1575334000,371000,371000,371000,371000,28
|
|
20230828,111700,1564946000,371000,371500,371500,371000,24
|
|
20230828,111600,1556041500,371500,371500,371500,371500,0
|
|
20230828,111500,1556041500,371500,371500,371500,371500,4
|
|
20230828,111400,1554555500,371500,371500,371500,371500,0
|
|
20230828,111300,1554555500,371500,371500,371500,371500,0
|
|
20230828,111200,1554555500,371500,371500,371500,371500,0
|
|
20230828,111100,1554555500,371500,371500,371500,371500,0
|
|
20230828,111000,1554555500,371500,371500,371500,371500,5
|
|
20230828,110900,1552698000,371500,371500,371500,371500,1
|
|
20230828,110800,1552326500,371500,371500,371500,371500,10
|
|
20230828,110700,1548611500,371500,371500,371500,371500,20
|
|
20230828,110600,1541181500,371500,371500,371500,371500,5
|
|
20230828,110500,1539324000,371500,371500,371500,371500,0
|
|
20230828,110400,1539324000,371500,371500,371500,371500,0
|
|
20230828,110300,1539324000,371500,371500,371500,371500,2
|
|
20230828,110200,1538581000,371500,371500,372000,371500,13
|
|
20230828,110100,1533746500,372000,372000,372000,372000,3
|
|
20230828,110000,1532630500,372000,372000,372000,372000,0
|
|
20230828,105900,1532630500,372000,371500,372000,371500,38
|
|
20230828,105800,1518508500,371500,371500,371500,371500,0
|
|
20230828,105700,1518508500,371500,371500,371500,371500,2
|
|
20230828,105600,1517765500,371500,371500,371500,371500,5
|
|
20230828,105500,1515908000,371500,371500,371500,371500,1
|
|
20230828,105400,1515536500,371500,371500,371500,371500,3
|
|
20230828,105300,1514422000,371500,371500,371500,371500,2
|
|
20230828,105200,1513679000,371500,371500,371500,371500,0
|
|
20230828,105100,1513679000,371500,371500,371500,371500,21
|
|
20230828,105000,1505877500,371500,371500,371500,371500,11
|
|
20230828,104900,1501791000,371500,371500,371500,371500,0
|
|
20230828,104800,1501791000,371500,371500,371500,371500,0
|
|
20230828,104700,1501791000,371500,371500,371500,371500,1
|
|
20230828,104600,1501419500,371500,371500,371500,371500,2
|
|
20230828,104500,1500676500,371500,372000,372000,371500,4
|
|
20230828,104400,1499190000,371500,371500,371500,371500,0
|
|
20230828,104300,1499190000,371500,371500,371500,371500,0
|
|
20230828,104200,1499190000,371500,371500,371500,371500,0
|
|
20230828,104100,1499190000,371500,371500,371500,371500,1
|
|
20230828,104000,1498818500,372000,372000,372000,372000,1
|
|
20230828,103900,1498446500,371500,371500,371500,371500,2
|
|
20230828,103800,1497703500,372000,372000,372000,372000,1
|
|
20230828,103700,1497331500,372000,372000,372000,371500,12
|
|
20230828,103600,1492870000,372000,372000,372000,371500,15
|
|
20230828,103500,1487291000,372000,372000,372000,372000,12
|
|
20230828,103400,1482827000,371500,371500,371500,371500,5
|
|
20230828,103300,1480969500,371000,371500,371500,371000,24
|
|
20230828,103200,1472054000,371500,371500,371500,371500,21
|
|
20230828,103100,1464252500,371500,371500,371500,371500,4
|
|
20230828,103000,1462766500,372000,371500,372000,371500,8
|
|
20230828,102900,1459794000,372000,372000,372000,372000,0
|
|
20230828,102800,1459794000,372000,372000,372000,372000,0
|
|
20230828,102700,1459794000,372000,372000,372000,372000,3
|
|
20230828,102600,1458678000,372000,372000,372000,372000,3
|
|
20230828,102500,1457562000,372500,372500,372500,372500,6
|
|
20230828,102400,1455327000,372500,372500,372500,372500,9
|
|
20230828,102300,1451974500,372500,372500,372500,372500,6
|
|
20230828,102200,1449739500,372500,372500,372500,372500,3
|
|
20230828,102100,1448622000,372500,372500,372500,372500,0
|
|
20230828,102000,1448622000,372500,372500,372500,372500,1
|
|
20230828,101900,1448249500,372500,371500,372500,371500,47
|
|
20230828,101800,1430774000,371500,371500,371500,371500,39
|
|
20230828,101700,1416285500,372000,372000,372000,372000,1
|
|
20230828,101600,1415913500,372000,372000,372000,372000,0
|
|
20230828,101500,1415913500,372000,372000,372000,372000,0
|
|
20230828,101400,1415913500,372000,372000,372000,372000,3
|
|
20230828,101300,1414797500,372000,372000,372000,372000,1
|
|
20230828,101200,1414425500,372000,372000,372000,372000,0
|
|
20230828,101100,1414425500,372000,372500,372500,372000,4
|
|
20230828,101000,1412937000,372500,372000,372500,372000,15
|
|
20230828,100900,1407355000,372000,372000,372000,372000,0
|
|
20230828,100800,1407355000,372000,372000,372000,372000,10
|
|
20230828,100700,1403635000,371500,372000,372000,371500,3
|
|
20230828,100600,1402519500,372000,372000,372500,372000,33
|
|
20230828,100500,1390233000,372500,373000,373000,372500,17
|
|
20230828,100400,1383899500,373000,372500,373000,372500,47
|
|
20230828,100300,1366391000,372000,372000,372000,372000,0
|
|
20230828,100200,1366391000,372000,372000,372000,372000,44
|
|
20230828,100100,1350023000,372000,371000,372000,371000,11
|
|
20230828,100000,1345935000,372000,371500,372000,371500,13
|
|
20230828,095900,1341105000,372000,372000,372000,372000,10
|
|
20230828,095800,1337385000,372000,372000,372000,372000,5
|
|
20230828,095700,1335525000,372000,372000,372000,372000,0
|
|
20230828,095600,1335525000,372000,372000,372000,372000,0
|
|
20230828,095500,1335525000,372000,372000,372000,372000,1
|
|
20230828,095400,1335153000,372000,372500,372500,372000,3
|
|
20230828,095300,1334036500,372500,372500,372500,372500,5
|
|
20230828,095200,1332174000,372500,372500,372500,372500,41
|
|
20230828,095100,1316901500,373000,373000,373000,373000,5
|
|
20230828,095000,1315036500,373000,373000,373000,373000,0
|
|
20230828,094900,1315036500,373000,373000,373000,373000,0
|
|
20230828,094800,1315036500,373000,373500,373500,373000,67
|
|
20230828,094700,1290045000,373000,372500,373000,372500,149
|
|
20230828,094600,1234487000,372000,372000,372000,372000,2
|
|
20230828,094500,1233743000,372500,372000,372500,372000,12
|
|
20230828,094400,1229276000,372000,372000,372000,372000,6
|
|
20230828,094300,1227044000,372000,372000,372000,371000,16
|
|
20230828,094200,1221094000,372000,372500,372500,371000,11
|
|
20230828,094100,1217002500,370000,372000,372500,370000,38
|
|
20230828,094000,1202867000,370000,370000,372000,370000,99
|
|
20230828,093900,1166180000,372000,369500,372000,369500,27
|
|
20230828,093800,1156190000,371500,371000,371500,369000,559
|
|
20230828,093700,949715000,371500,371500,371500,371500,3
|
|
20230828,093600,948600500,371500,371500,371500,371500,20
|
|
20230828,093500,941170500,372500,372500,372500,372500,0
|
|
20230828,093400,941170500,372500,372500,372500,372500,3
|
|
20230828,093300,940053000,372500,372500,372500,372000,8
|
|
20230828,093200,937074000,373000,373500,373500,371500,4
|
|
20230828,093100,935584500,373500,373500,373500,371500,13
|
|
20230828,093000,930737000,373500,373500,373500,373500,12
|
|
20230828,092900,926255000,373500,372500,373500,372500,127
|
|
20230828,092800,878897000,372500,372500,372500,372500,12
|
|
20230828,092700,874427000,372500,372500,372500,372000,16
|
|
20230828,092600,868467500,372500,372500,372500,372000,21
|
|
20230828,092500,860645500,372500,372000,372500,372000,12
|
|
20230828,092400,856177000,372000,372000,372000,371000,42
|
|
20230828,092300,840569000,372000,373500,373500,370500,448
|
|
20230828,092200,673553000,374000,374500,374500,373500,161
|
|
20230828,092100,613387000,374000,374000,374000,374000,4
|
|
20230828,092000,611891000,375000,374500,375000,374000,66
|
|
20230828,091900,587175000,374500,373500,374500,373500,110
|
|
20230828,091800,546038500,373500,374000,374000,373500,2
|
|
20230828,091700,545291000,374000,374000,374000,374000,2
|
|
20230828,091600,544543000,374000,373000,374000,373000,16
|
|
20230828,091500,538561500,373500,374000,374000,373500,47
|
|
20230828,091400,521001000,374000,374500,374500,373500,20
|
|
20230828,091300,513522500,374500,374500,374500,374000,35
|
|
20230828,091200,500422000,374500,375000,375000,374500,30
|
|
20230828,091100,489185500,375000,374000,375000,374000,31
|
|
20230828,091000,477590500,374000,374500,374500,374000,7
|
|
20230828,090900,474972000,375000,374000,375000,374000,47
|
|
20230828,090800,457351000,374000,373500,374000,373500,30
|
|
20230828,090700,446141500,374000,374000,375000,374000,27
|
|
20230828,090600,436037500,375000,375500,375500,375000,71
|
|
20230828,090500,409411500,375000,375000,375500,375000,22
|
|
20230828,090400,401156500,375500,375000,375500,374500,153
|
|
20230828,090300,343836500,375000,375000,376000,375000,80
|
|
20230828,090200,313790500,375500,376000,376000,375500,12
|
|
20230828,090100,309284000,377000,373500,377000,373000,657
|
|
20230828,090000,62891500,371000,372000,373000,371000,169
|