651 lines
35 KiB
CSV
651 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,194800,36985416500,51800,51800,51800,51800,91526
|
|
20230821,194700,36985416500,51800,51800,51800,51800,0
|
|
20230821,194600,36985416500,51800,51800,51800,51800,0
|
|
20230821,194500,36985416500,51800,51800,51800,51800,0
|
|
20230821,194400,36985416500,51800,51800,51800,51800,0
|
|
20230821,194300,36985416500,51800,51800,51800,51800,0
|
|
20230821,194200,36985416500,51800,51800,51800,51800,0
|
|
20230821,194100,36985416500,51800,51800,51800,51800,0
|
|
20230821,194000,36985416500,51800,51800,51800,51800,0
|
|
20230821,193900,36985416500,51800,51800,51800,51800,0
|
|
20230821,193800,36985416500,51800,51800,51800,51800,0
|
|
20230821,193700,36985416500,51800,51800,51800,51800,0
|
|
20230821,193600,36985416500,51800,51800,51800,51800,0
|
|
20230821,193500,36985416500,51800,51800,51800,51800,0
|
|
20230821,193400,36985416500,51800,51800,51800,51800,0
|
|
20230821,193300,36985416500,51800,51800,51800,51800,0
|
|
20230821,193200,36985416500,51800,51800,51800,51800,0
|
|
20230821,193100,36985416500,51800,51800,51800,51800,0
|
|
20230821,193000,36985416500,51800,51800,51800,51800,0
|
|
20230821,192900,36985416500,51800,51800,51800,51800,0
|
|
20230821,192800,36985416500,51800,51800,51800,51800,0
|
|
20230821,192700,36985416500,51800,51800,51800,51800,0
|
|
20230821,192600,36985416500,51800,51800,51800,51800,0
|
|
20230821,192500,36985416500,51800,51800,51800,51800,0
|
|
20230821,192400,36985416500,51800,51800,51800,51800,0
|
|
20230821,192300,36985416500,51800,51800,51800,51800,0
|
|
20230821,192200,36985416500,51800,51800,51800,51800,0
|
|
20230821,192100,36985416500,51800,51800,51800,51800,0
|
|
20230821,192000,36985416500,51800,51800,51800,51800,0
|
|
20230821,191900,36985416500,51800,51800,51800,51800,0
|
|
20230821,191800,36985416500,51800,51800,51800,51800,91526
|
|
20230821,191700,36985416500,51800,51800,51800,51800,0
|
|
20230821,191600,36985416500,51800,51800,51800,51800,0
|
|
20230821,191500,36985416500,51800,51800,51800,51800,0
|
|
20230821,191400,36985416500,51800,51800,51800,51800,0
|
|
20230821,191300,36985416500,51800,51800,51800,51800,0
|
|
20230821,191200,36985416500,51800,51800,51800,51800,0
|
|
20230821,191100,36985416500,51800,51800,51800,51800,0
|
|
20230821,191000,36985416500,51800,51800,51800,51800,0
|
|
20230821,190900,36985416500,51800,51800,51800,51800,0
|
|
20230821,190800,36985416500,51800,51800,51800,51800,0
|
|
20230821,190700,36985416500,51800,51800,51800,51800,0
|
|
20230821,190600,36985416500,51800,51800,51800,51800,0
|
|
20230821,190500,36985416500,51800,51800,51800,51800,0
|
|
20230821,190400,36985416500,51800,51800,51800,51800,0
|
|
20230821,190300,36985416500,51800,51800,51800,51800,0
|
|
20230821,190200,36985416500,51800,51800,51800,51800,0
|
|
20230821,190100,36985416500,51800,51800,51800,51800,0
|
|
20230821,190000,36985416500,51800,51800,51800,51800,0
|
|
20230821,185900,36985416500,51800,51800,51800,51800,0
|
|
20230821,185800,36985416500,51800,51800,51800,51800,0
|
|
20230821,185700,36985416500,51800,51800,51800,51800,0
|
|
20230821,185600,36985416500,51800,51800,51800,51800,0
|
|
20230821,185500,36985416500,51800,51800,51800,51800,0
|
|
20230821,185400,36985416500,51800,51800,51800,51800,0
|
|
20230821,185300,36985416500,51800,51800,51800,51800,0
|
|
20230821,185200,36985416500,51800,51800,51800,51800,0
|
|
20230821,185100,36985416500,51800,51800,51800,51800,0
|
|
20230821,185000,36985416500,51800,51800,51800,51800,0
|
|
20230821,184900,36985416500,51800,51800,51800,51800,0
|
|
20230821,184800,36985416500,51800,51800,51800,51800,91526
|
|
20230821,184700,36985416500,51800,51800,51800,51800,0
|
|
20230821,184600,36985416500,51800,51800,51800,51800,0
|
|
20230821,184500,36985416500,51800,51800,51800,51800,0
|
|
20230821,184400,36985416500,51800,51800,51800,51800,0
|
|
20230821,184300,36985416500,51800,51800,51800,51800,0
|
|
20230821,184200,36985416500,51800,51800,51800,51800,0
|
|
20230821,184100,36985416500,51800,51800,51800,51800,0
|
|
20230821,184000,36985416500,51800,51800,51800,51800,0
|
|
20230821,183900,36985416500,51800,51800,51800,51800,0
|
|
20230821,183800,36985416500,51800,51800,51800,51800,0
|
|
20230821,183700,36985416500,51800,51800,51800,51800,0
|
|
20230821,183600,36985416500,51800,51800,51800,51800,0
|
|
20230821,183500,36985416500,51800,51800,51800,51800,0
|
|
20230821,183400,36985416500,51800,51800,51800,51800,0
|
|
20230821,183300,36985416500,51800,51800,51800,51800,0
|
|
20230821,183200,36985416500,51800,51800,51800,51800,0
|
|
20230821,183100,36985416500,51800,51800,51800,51800,0
|
|
20230821,183000,36985416500,51800,51800,51800,51800,0
|
|
20230821,182900,36985416500,51800,51800,51800,51800,0
|
|
20230821,182800,36985416500,51800,51800,51800,51800,0
|
|
20230821,182700,36985416500,51800,51800,51800,51800,0
|
|
20230821,182600,36985416500,51800,51800,51800,51800,0
|
|
20230821,182500,36985416500,51800,51800,51800,51800,0
|
|
20230821,182400,36985416500,51800,51800,51800,51800,0
|
|
20230821,182300,36985416500,51800,51800,51800,51800,0
|
|
20230821,182200,36985416500,51800,51800,51800,51800,0
|
|
20230821,182100,36985416500,51800,51800,51800,51800,0
|
|
20230821,182000,36985416500,51800,51800,51800,51800,0
|
|
20230821,181900,36985416500,51800,51800,51800,51800,0
|
|
20230821,181800,36985416500,51800,51800,51800,51800,91526
|
|
20230821,181700,36985416500,51800,51800,51800,51800,0
|
|
20230821,181600,36985416500,51800,51800,51800,51800,0
|
|
20230821,181500,36985416500,51800,51800,51800,51800,0
|
|
20230821,181400,36985416500,51800,51800,51800,51800,0
|
|
20230821,181300,36985416500,51800,51800,51800,51800,0
|
|
20230821,181200,36985416500,51800,51800,51800,51800,0
|
|
20230821,181100,36985416500,51800,51800,51800,51800,0
|
|
20230821,181000,36985416500,51800,51800,51800,51800,0
|
|
20230821,180900,36985416500,51800,51800,51800,51800,0
|
|
20230821,180800,36985416500,51800,51800,51800,51800,0
|
|
20230821,180700,36985416500,51800,51800,51800,51800,0
|
|
20230821,180600,36985416500,51800,51800,51800,51800,0
|
|
20230821,180500,36985416500,51800,51800,51800,51800,0
|
|
20230821,180400,36985416500,51800,51800,51800,51800,0
|
|
20230821,180300,36985416500,51800,51800,51800,51800,0
|
|
20230821,180200,36985416500,51800,51800,51800,51800,0
|
|
20230821,180100,36985416500,51800,51800,51800,51800,0
|
|
20230821,180000,36985416500,51800,51800,51800,51800,0
|
|
20230821,175900,36985416500,51800,51800,51800,51800,0
|
|
20230821,175800,36985416500,51800,51800,51800,51800,0
|
|
20230821,175700,36985416500,51800,51800,51800,51800,0
|
|
20230821,175600,36985416500,51800,51800,51800,51800,0
|
|
20230821,175500,36985416500,51800,51800,51800,51800,0
|
|
20230821,175400,36985416500,51800,51800,51800,51800,0
|
|
20230821,175300,36985416500,51800,51800,51800,51800,0
|
|
20230821,175200,36985416500,51800,51800,51800,51800,0
|
|
20230821,175100,36985416500,51800,51800,51800,51800,0
|
|
20230821,175000,36985416500,51800,51800,51800,51800,0
|
|
20230821,174900,36985416500,51800,51800,51800,51800,0
|
|
20230821,174800,36985416500,51800,51800,51800,51800,91526
|
|
20230821,174700,36985416500,51800,51800,51800,51800,0
|
|
20230821,174600,36985416500,51800,51800,51800,51800,0
|
|
20230821,174500,36985416500,51800,51800,51800,51800,0
|
|
20230821,174400,36985416500,51800,51800,51800,51800,0
|
|
20230821,174300,36985416500,51800,51800,51800,51800,0
|
|
20230821,174200,36985416500,51800,51800,51800,51800,0
|
|
20230821,174100,36985416500,51800,51800,51800,51800,0
|
|
20230821,174000,36985416500,51800,51800,51800,51800,0
|
|
20230821,173900,36985416500,51800,51800,51800,51800,0
|
|
20230821,173800,36985416500,51800,51800,51800,51800,0
|
|
20230821,173700,36985416500,51800,51800,51800,51800,0
|
|
20230821,173600,36985416500,51800,51800,51800,51800,0
|
|
20230821,173500,36985416500,51800,51800,51800,51800,0
|
|
20230821,173400,36985416500,51800,51800,51800,51800,0
|
|
20230821,173300,36985416500,51800,51800,51800,51800,0
|
|
20230821,173200,36985416500,51800,51800,51800,51800,0
|
|
20230821,173100,36985416500,51800,51800,51800,51800,0
|
|
20230821,173000,36985416500,51800,51800,51800,51800,0
|
|
20230821,172900,36985416500,51800,51800,51800,51800,0
|
|
20230821,172800,36985416500,51800,51800,51800,51800,0
|
|
20230821,172700,36985416500,51800,51800,51800,51800,0
|
|
20230821,172600,36985416500,51800,51800,51800,51800,0
|
|
20230821,172500,36985416500,51800,51800,51800,51800,0
|
|
20230821,172400,36985416500,51800,51800,51800,51800,0
|
|
20230821,172300,36985416500,51800,51800,51800,51800,0
|
|
20230821,172200,36985416500,51800,51800,51800,51800,0
|
|
20230821,172100,36985416500,51800,51800,51800,51800,0
|
|
20230821,172000,36985416500,51800,51800,51800,51800,0
|
|
20230821,171900,36985416500,51800,51800,51800,51800,0
|
|
20230821,171800,36985416500,51800,51800,51800,51800,91526
|
|
20230821,171700,36985416500,51800,51800,51800,51800,0
|
|
20230821,171600,36985416500,51800,51800,51800,51800,0
|
|
20230821,171500,36985416500,51800,51800,51800,51800,0
|
|
20230821,171400,36985416500,51800,51800,51800,51800,0
|
|
20230821,171300,36985416500,51800,51800,51800,51800,0
|
|
20230821,171200,36985416500,51800,51800,51800,51800,0
|
|
20230821,171100,36985416500,51800,51800,51800,51800,0
|
|
20230821,171000,36985416500,51800,51800,51800,51800,0
|
|
20230821,170900,36985416500,51800,51800,51800,51800,0
|
|
20230821,170800,36985416500,51800,51800,51800,51800,0
|
|
20230821,170700,36985416500,51800,51800,51800,51800,0
|
|
20230821,170600,36985416500,51800,51800,51800,51800,0
|
|
20230821,170500,36985416500,51800,51800,51800,51800,0
|
|
20230821,170400,36985416500,51800,51800,51800,51800,0
|
|
20230821,170300,36985416500,51800,51800,51800,51800,0
|
|
20230821,170200,36985416500,51800,51800,51800,51800,0
|
|
20230821,170100,36985416500,51800,51800,51800,51800,0
|
|
20230821,170000,36985416500,51800,51800,51800,51800,0
|
|
20230821,165900,36985416500,51800,51800,51800,51800,0
|
|
20230821,165800,36985416500,51800,51800,51800,51800,0
|
|
20230821,165700,36985416500,51800,51800,51800,51800,0
|
|
20230821,165600,36985416500,51800,51800,51800,51800,0
|
|
20230821,165500,36985416500,51800,51800,51800,51800,0
|
|
20230821,165400,36985416500,51800,51800,51800,51800,0
|
|
20230821,165300,36985416500,51800,51800,51800,51800,0
|
|
20230821,165200,36985416500,51800,51800,51800,51800,0
|
|
20230821,165100,36985416500,51800,51800,51800,51800,0
|
|
20230821,165000,36985416500,51800,51800,51800,51800,0
|
|
20230821,164900,36985416500,51800,51800,51800,51800,0
|
|
20230821,164800,36985416500,51800,51800,51800,51800,91526
|
|
20230821,164700,36985416500,51800,51800,51800,51800,0
|
|
20230821,164600,36985416500,51800,51800,51800,51800,0
|
|
20230821,164500,36985416500,51800,51800,51800,51800,0
|
|
20230821,164400,36985416500,51800,51800,51800,51800,0
|
|
20230821,164300,36985416500,51800,51800,51800,51800,0
|
|
20230821,164200,36985416500,51800,51800,51800,51800,0
|
|
20230821,164100,36985416500,51800,51800,51800,51800,0
|
|
20230821,164000,36985416500,51800,51800,51800,51800,0
|
|
20230821,163900,36985416500,51800,51800,51800,51800,0
|
|
20230821,163800,36985416500,51800,51800,51800,51800,0
|
|
20230821,163700,36985416500,51800,51800,51800,51800,0
|
|
20230821,163600,36985416500,51800,51800,51800,51800,0
|
|
20230821,163500,36985416500,51800,51800,51800,51800,0
|
|
20230821,163400,36985416500,51800,51800,51800,51800,0
|
|
20230821,163300,36985416500,51800,51800,51800,51800,0
|
|
20230821,163200,36985416500,51800,51800,51800,51800,0
|
|
20230821,163100,36985416500,51800,51800,51800,51800,0
|
|
20230821,163000,36985416500,51800,51800,51800,51800,0
|
|
20230821,162900,36985416500,51800,51800,51800,51800,0
|
|
20230821,162800,36985416500,51800,51800,51800,51800,0
|
|
20230821,162700,36985416500,51800,51800,51800,51800,0
|
|
20230821,162600,36985416500,51800,51800,51800,51800,0
|
|
20230821,162500,36985416500,51800,51800,51800,51800,0
|
|
20230821,162400,36985416500,51800,51800,51800,51800,0
|
|
20230821,162300,36985416500,51800,51800,51800,51800,0
|
|
20230821,162200,36985416500,51800,51800,51800,51800,0
|
|
20230821,162100,36985416500,51800,51800,51800,51800,0
|
|
20230821,162000,36985416500,51800,51800,51800,51800,0
|
|
20230821,161900,36985416500,51800,51800,51800,51800,0
|
|
20230821,161800,36985416500,51800,51800,51800,51800,91526
|
|
20230821,161700,36985416500,51800,51800,51800,51800,0
|
|
20230821,161600,36985416500,51800,51800,51800,51800,0
|
|
20230821,161500,36985416500,51800,51800,51800,51800,0
|
|
20230821,161400,36985416500,51800,51800,51800,51800,0
|
|
20230821,161300,36985416500,51800,51800,51800,51800,0
|
|
20230821,161200,36985416500,51800,51800,51800,51800,0
|
|
20230821,161100,36985416500,51800,51800,51800,51800,0
|
|
20230821,161000,36985416500,51800,51800,51800,51800,0
|
|
20230821,160900,36985416500,51800,51800,51800,51800,0
|
|
20230821,160800,36985416500,51800,51800,51800,51800,0
|
|
20230821,160700,36985416500,51800,51800,51800,51800,0
|
|
20230821,160600,36985416500,51800,51800,51800,51800,0
|
|
20230821,160500,36985416500,51800,51800,51800,51800,0
|
|
20230821,160400,36985416500,51800,51800,51800,51800,0
|
|
20230821,160300,36985416500,51800,51800,51800,51800,0
|
|
20230821,160200,36985416500,51800,51800,51800,51800,0
|
|
20230821,160100,36985416500,51800,51800,51800,51800,0
|
|
20230821,160000,36985416500,51800,51800,51800,51800,0
|
|
20230821,155900,36985416500,51800,51800,51800,51800,0
|
|
20230821,155800,36985416500,51800,51800,51800,51800,0
|
|
20230821,155700,36985416500,51800,51800,51800,51800,0
|
|
20230821,155600,36985416500,51800,51800,51800,51800,0
|
|
20230821,155500,36985416500,51800,51800,51800,51800,0
|
|
20230821,155400,36985416500,51800,51800,51800,51800,0
|
|
20230821,155300,36985416500,51800,51800,51800,51800,0
|
|
20230821,155200,36985416500,51800,51800,51800,51800,0
|
|
20230821,155100,36985416500,51800,51800,51800,51800,0
|
|
20230821,155000,36985416500,51800,51800,51800,51800,0
|
|
20230821,154900,36985416500,51800,51800,51800,51800,0
|
|
20230821,154800,36985416500,51800,51800,51800,51800,91526
|
|
20230821,154700,36985416500,51800,51800,51800,51800,0
|
|
20230821,154600,36985416500,51800,51800,51800,51800,0
|
|
20230821,154500,36985416500,51800,51800,51800,51800,0
|
|
20230821,154400,36985416500,51800,51800,51800,51800,0
|
|
20230821,154300,36985416500,51800,51800,51800,51800,0
|
|
20230821,154200,36985416500,51800,51800,51800,51800,0
|
|
20230821,154100,36985416500,51800,51800,51800,51800,0
|
|
20230821,154000,36985416500,51800,51800,51800,51800,0
|
|
20230821,153900,36985416500,51800,51800,51800,51800,0
|
|
20230821,153800,36985416500,51800,51800,51800,51800,0
|
|
20230821,153700,36985416500,51800,51800,51800,51800,0
|
|
20230821,153600,36985416500,51800,51800,51800,51800,0
|
|
20230821,153500,36985416500,51800,51800,51800,51800,0
|
|
20230821,153400,36985416500,51800,51800,51800,51800,0
|
|
20230821,153300,36985416500,51800,51800,51800,51800,0
|
|
20230821,153200,36985416500,51800,51800,51800,51800,0
|
|
20230821,153100,36985416500,51800,51800,51800,51800,0
|
|
20230821,153000,36985416500,51800,51800,51800,51800,91526
|
|
20230821,152900,32244369700,51800,51800,51800,51800,0
|
|
20230821,152800,32244369700,51800,51800,51800,51800,0
|
|
20230821,152700,32244369700,51800,51800,51800,51800,0
|
|
20230821,152600,32244369700,51800,51800,51800,51800,0
|
|
20230821,152500,32244369700,51800,51800,51800,51800,0
|
|
20230821,152400,32244369700,51800,51800,51800,51800,0
|
|
20230821,152300,32244369700,51800,51800,51800,51800,0
|
|
20230821,152200,32244369700,51800,51800,51800,51800,0
|
|
20230821,152100,32244369700,51800,51800,51800,51800,0
|
|
20230821,152000,32244369700,51800,51800,51800,51800,0
|
|
20230821,151900,32244369700,51800,51800,51900,51700,2454
|
|
20230821,151800,32117249100,51900,51900,52000,51800,1849
|
|
20230821,151700,32021188700,51900,52000,52000,51900,1162
|
|
20230821,151600,31960842100,51900,51900,52000,51900,1991
|
|
20230821,151500,31857485800,52000,51900,52000,51900,1232
|
|
20230821,151400,31793509000,52000,51900,52000,51900,2493
|
|
20230821,151300,31663985900,51900,52000,52000,51900,1411
|
|
20230821,151200,31590662100,52000,51900,52000,51900,1297
|
|
20230821,151100,31523313200,52000,51900,52000,51900,506
|
|
20230821,151000,31497020800,52000,52000,52000,51900,1038
|
|
20230821,150900,31443097900,51900,52000,52000,51900,712
|
|
20230821,150800,31406122700,51900,52000,52000,51900,418
|
|
20230821,150700,31384395200,51900,52000,52000,51900,473
|
|
20230821,150600,31359821700,52000,52000,52000,51900,855
|
|
20230821,150500,31315366600,51900,52000,52000,51900,549
|
|
20230821,150400,31286830900,51900,52000,52000,51900,246
|
|
20230821,150300,31274049200,52000,52000,52000,51900,569
|
|
20230821,150200,31244464800,52000,51800,52000,51800,20630
|
|
20230821,150100,30173352000,51900,51900,51900,51800,929
|
|
20230821,150000,30125209300,51800,51800,51900,51800,492
|
|
20230821,145900,30099683800,51900,51800,51900,51800,752
|
|
20230821,145800,30060708600,51800,51800,51900,51800,561
|
|
20230821,145700,30031646700,51900,51800,51900,51800,1574
|
|
20230821,145600,29950032500,51800,51800,51900,51800,923
|
|
20230821,145500,29902186500,51800,51900,51900,51800,911
|
|
20230821,145400,29854967100,51900,51800,51900,51800,1015
|
|
20230821,145300,29802386600,51900,51800,51900,51800,540
|
|
20230821,145200,29774398500,51800,51900,51900,51800,885
|
|
20230821,145100,29728525400,51900,51900,51900,51800,459
|
|
20230821,145000,29704746300,51800,51800,51900,51800,1290
|
|
20230821,144900,29637851700,51800,51800,51900,51800,571
|
|
20230821,144800,29608267600,51800,51800,51900,51800,407
|
|
20230821,144700,29587183800,51800,51900,51900,51800,562
|
|
20230821,144600,29558051100,51900,51800,51900,51800,3299
|
|
20230821,144500,29387085000,51900,51900,51900,51800,561
|
|
20230821,144400,29357995400,51800,51800,51900,51800,281
|
|
20230821,144300,29343426200,51900,51800,51900,51800,255
|
|
20230821,144200,29330215600,51800,51800,51900,51800,491
|
|
20230821,144100,29304758100,51900,51900,51900,51800,400
|
|
20230821,144000,29284036800,51900,51800,51900,51800,130
|
|
20230821,143900,29277301000,51800,51800,51900,51800,740
|
|
20230821,143800,29238946400,51800,51900,51900,51800,419
|
|
20230821,143700,29217241400,51900,51800,51900,51800,1550
|
|
20230821,143600,29136929900,51800,51900,51900,51800,1512
|
|
20230821,143500,29058604600,51800,51800,51900,51800,3784
|
|
20230821,143400,28862362000,51800,51800,51900,51800,486
|
|
20230821,143300,28837167300,51800,51900,51900,51800,259
|
|
20230821,143200,28823748800,51800,51900,51900,51800,422
|
|
20230821,143100,28801865800,51800,51800,51900,51800,234
|
|
20230821,143000,28789744300,51800,51900,51900,51800,125
|
|
20230821,142900,28783267300,51800,51900,51900,51800,1070
|
|
20230821,142800,28727818200,51900,51700,51900,51600,26035
|
|
20230821,142700,27380404200,51700,51800,51800,51700,997
|
|
20230821,142600,27328839800,51700,51700,51800,51700,488
|
|
20230821,142500,27303607400,51700,51700,51800,51700,782
|
|
20230821,142400,27263134400,51700,51700,51800,51700,704
|
|
20230821,142300,27226717400,51800,51800,51800,51700,706
|
|
20230821,142200,27190215200,51700,51800,51900,51700,1654
|
|
20230821,142100,27104563600,51900,51800,51900,51800,3151
|
|
20230821,142000,26941282700,51800,51900,52000,51800,11607
|
|
20230821,141900,26339061500,51900,51900,52000,51900,1072
|
|
20230821,141800,26283403700,52000,51900,52000,51900,1233
|
|
20230821,141700,26219327400,51900,51900,52000,51900,597
|
|
20230821,141600,26188327300,51900,51900,52000,51900,563
|
|
20230821,141500,26159083000,52000,52000,52000,51900,568
|
|
20230821,141400,26129583500,52000,51900,52000,51900,2181
|
|
20230821,141300,26016358800,51900,52000,52000,51900,1687
|
|
20230821,141200,25928782200,52000,51900,52000,51900,5980
|
|
20230821,141100,25618349000,51900,51900,52000,51900,1303
|
|
20230821,141000,25550623100,51900,52000,52000,51900,747
|
|
20230821,140900,25511816800,51900,51900,52000,51900,398
|
|
20230821,140800,25491154300,51900,51900,52000,51900,2648
|
|
20230821,140700,25353486900,52000,52000,52000,51900,632
|
|
20230821,140600,25320674500,52000,51900,52000,51900,778
|
|
20230821,140500,25280255000,51900,51900,52000,51900,663
|
|
20230821,140400,25245835900,52000,51900,52000,51900,664
|
|
20230821,140300,25211329700,51900,51900,52000,51900,849
|
|
20230821,140200,25167240500,52000,51900,52000,51900,349
|
|
20230821,140100,25149123900,51900,51900,52000,51900,1010
|
|
20230821,140000,25096668400,51900,52000,52000,51900,14139
|
|
20230821,135900,24361752800,52100,52100,52100,52000,494
|
|
20230821,135800,24336053700,52100,52000,52100,52000,823
|
|
20230821,135700,24293213300,52100,52000,52100,52000,1137
|
|
20230821,135600,24234087900,52000,52000,52100,52000,747
|
|
20230821,135500,24195197200,52100,52100,52100,52000,443
|
|
20230821,135400,24172142300,52000,52100,52100,52000,331
|
|
20230821,135300,24154930100,52100,52000,52100,52000,597
|
|
20230821,135200,24123850800,52100,52100,52100,52000,17941
|
|
20230821,135100,23189137500,52100,52100,52200,52100,428
|
|
20230821,135000,23166805500,52200,52100,52200,52100,1395
|
|
20230821,134900,23094022200,52200,52100,52200,52100,2125
|
|
20230821,134800,22983218500,52100,52100,52200,52100,782
|
|
20230821,134700,22942423800,52100,52100,52200,52100,839
|
|
20230821,134600,22898659200,52100,52100,52200,52100,1920
|
|
20230821,134500,22798464100,52200,52200,52200,52100,865
|
|
20230821,134400,22753345100,52200,52100,52200,52100,1720
|
|
20230821,134300,22663679200,52100,52100,52200,52100,433
|
|
20230821,134200,22641099400,52200,52100,52200,52100,1868
|
|
20230821,134100,22543727800,52100,52200,52200,52100,728
|
|
20230821,134000,22505767900,52100,52100,52200,52100,626
|
|
20230821,133900,22473115400,52100,52100,52200,52100,2532
|
|
20230821,133800,22341195100,52100,52100,52200,52100,498
|
|
20230821,133700,22315231500,52200,52100,52200,52100,473
|
|
20230821,133600,22290572300,52200,52100,52200,52100,289
|
|
20230821,133500,22275505300,52200,52100,52200,52100,631
|
|
20230821,133400,22242617700,52200,52200,52200,52100,309
|
|
20230821,133300,22226507300,52200,52200,52200,52100,378
|
|
20230821,133200,22206792900,52100,52100,52200,52100,201
|
|
20230821,133100,22196314400,52100,52100,52200,52100,277
|
|
20230821,133000,22181866200,52200,52100,52200,52100,234
|
|
20230821,132900,22169653200,52200,52200,52200,52100,1833
|
|
20230821,132800,22074115900,52200,52200,52200,52100,1000
|
|
20230821,132700,22021986200,52100,52200,52200,52100,309
|
|
20230821,132600,22005871400,52200,52200,52200,52100,629
|
|
20230821,132500,21973059500,52200,52200,52200,52100,2445
|
|
20230821,132400,21845653200,52100,52200,52200,52100,420
|
|
20230821,132300,21823746400,52100,52200,52200,52100,560
|
|
20230821,132200,21794546100,52100,52200,52200,52100,495
|
|
20230821,132100,21768743800,52100,52100,52200,52100,862
|
|
20230821,132000,21723755900,52100,52200,52200,52100,392
|
|
20230821,131900,21703305400,52200,52200,52200,52100,339
|
|
20230821,131800,21685620200,52100,52200,52200,52100,1111
|
|
20230821,131700,21627640000,52100,52200,52200,52100,169
|
|
20230821,131600,21618823900,52200,52100,52200,52100,412
|
|
20230821,131500,21597322900,52100,52200,52200,52100,617
|
|
20230821,131400,21565139200,52200,52200,52200,52200,535
|
|
20230821,131300,21537212200,52100,52000,52200,52000,6219
|
|
20230821,131200,21213154900,52100,52000,52100,52000,1126
|
|
20230821,131100,21154504700,52100,52000,52100,52000,468
|
|
20230821,131000,21130139500,52100,52000,52100,52000,453
|
|
20230821,130900,21106542400,52100,52100,52100,52000,591
|
|
20230821,130800,21075765000,52100,52100,52100,52000,545
|
|
20230821,130700,21047393500,52000,52000,52100,52000,588
|
|
20230821,130600,21016764800,52100,52100,52100,52000,556
|
|
20230821,130500,20987818600,52100,52100,52100,52000,817
|
|
20230821,130400,20945295700,52100,52100,52100,52000,1393
|
|
20230821,130300,20872738400,52100,52100,52100,52000,506
|
|
20230821,130200,20846393700,52100,52000,52100,52000,438
|
|
20230821,130100,20823586600,52000,52100,52100,52000,479
|
|
20230821,130000,20798639400,52100,52100,52100,52000,1230
|
|
20230821,125900,20734569800,52100,52000,52100,52000,691
|
|
20230821,125800,20698585400,52000,52000,52100,52000,610
|
|
20230821,125700,20666830500,52100,52000,52100,52000,405
|
|
20230821,125600,20645741000,52000,52100,52100,52000,838
|
|
20230821,125500,20602094600,52100,52100,52100,52000,603
|
|
20230821,125400,20570689500,52100,52100,52100,52000,841
|
|
20230821,125300,20526887600,52100,52100,52100,52000,625
|
|
20230821,125200,20494343300,52100,52100,52100,52000,503
|
|
20230821,125100,20468152600,52000,52000,52100,52000,302
|
|
20230821,125000,20452432200,52000,52100,52100,52000,500
|
|
20230821,124900,20426403000,52100,52100,52100,52000,859
|
|
20230821,124800,20381672300,52100,52100,52100,52000,358
|
|
20230821,124700,20363040600,52100,52000,52100,52000,558
|
|
20230821,124600,20333998500,52100,52000,52100,52000,833
|
|
20230821,124500,20290623200,52100,52000,52100,52000,429
|
|
20230821,124400,20268298100,52100,52000,52100,52000,537
|
|
20230821,124300,20240364000,52000,52000,52100,52000,485
|
|
20230821,124200,20215143100,52000,52000,52100,52000,384
|
|
20230821,124100,20195168100,52100,52100,52100,52000,527
|
|
20230821,124000,20167747700,52000,52100,52100,52000,526
|
|
20230821,123900,20140394900,52000,52000,52100,52000,639
|
|
20230821,123800,20107140100,52000,52100,52100,52000,543
|
|
20230821,123700,20078874700,52000,52000,52100,52000,507
|
|
20230821,123600,20052490600,52000,52100,52100,52000,617
|
|
20230821,123500,20020379500,52000,52100,52100,52000,316
|
|
20230821,123400,20003930200,52100,52100,52100,52000,5186
|
|
20230821,123300,19733758700,52100,52200,52200,52100,249
|
|
20230821,123200,19720781600,52100,52100,52200,52100,184
|
|
20230821,123100,19711195000,52100,52100,52200,52100,407
|
|
20230821,123000,19689988700,52100,52200,52200,52100,574
|
|
20230821,122900,19660050400,52200,52100,52200,52100,328
|
|
20230821,122800,19642945200,52100,52200,52200,52100,99
|
|
20230821,122700,19637779300,52100,52100,52200,52100,1835
|
|
20230821,122600,19542138600,52000,52100,52100,52000,2882
|
|
20230821,122500,19392021100,52100,52000,52100,52000,334
|
|
20230821,122400,19374630000,52000,52100,52100,52000,402
|
|
20230821,122300,19353695800,52100,52000,52100,52000,1734
|
|
20230821,122200,19263358900,52000,52100,52100,52000,5838
|
|
20230821,122100,18959212500,52100,52100,52100,52000,480
|
|
20230821,122000,18934220100,52000,52000,52100,52000,621
|
|
20230821,121900,18901884700,52000,52000,52100,52000,431
|
|
20230821,121800,18879441600,52100,52100,52100,52100,1358
|
|
20230821,121700,18808689800,52100,52100,52100,52000,465
|
|
20230821,121600,18784469600,52100,52000,52100,52000,3107
|
|
20230821,121500,18622797800,52100,52100,52100,52000,663
|
|
20230821,121400,18588264200,52100,52100,52100,52000,1711
|
|
20230821,121300,18499125200,52000,52100,52100,52000,549
|
|
20230821,121200,18470537600,52100,52100,52100,52000,545
|
|
20230821,121100,18442162100,52000,52100,52100,52000,449
|
|
20230821,121000,18418780700,52000,52100,52100,52000,663
|
|
20230821,120900,18384241100,52000,52100,52100,52000,587
|
|
20230821,120800,18353671500,52000,52000,52100,52000,429
|
|
20230821,120700,18331326600,52100,52100,52100,52000,817
|
|
20230821,120600,18288762900,52100,52100,52100,52000,426
|
|
20230821,120500,18266570500,52100,52100,52100,52000,688
|
|
20230821,120400,18230735000,52100,52000,52100,52000,457
|
|
20230821,120300,18206942400,52100,52100,52100,52000,394
|
|
20230821,120200,18186430000,52100,52000,52100,52000,554
|
|
20230821,120100,18157570700,52000,52100,52100,52000,255
|
|
20230821,120000,18144301700,52000,52100,52100,52000,1280
|
|
20230821,115900,18077627400,52000,52100,52100,52000,340
|
|
20230821,115800,18059935300,52100,52100,52100,52000,270
|
|
20230821,115700,18045875500,52000,52100,52100,52000,994
|
|
20230821,115600,17994134100,52100,52100,52100,52000,681
|
|
20230821,115500,17958663300,52100,52100,52100,52000,401
|
|
20230821,115400,17937777900,52000,52100,52100,52000,582
|
|
20230821,115300,17907461800,52000,52100,52100,52000,789
|
|
20230821,115200,17866360500,52100,52000,52100,52000,247
|
|
20230821,115100,17853492700,52000,52100,52100,52000,666
|
|
20230821,115000,17818798200,52100,52100,52100,52000,614
|
|
20230821,114900,17786815100,52100,52100,52100,52000,861
|
|
20230821,114800,17741968800,52000,52000,52100,52000,209
|
|
20230821,114700,17731085100,52100,52000,52100,52000,218
|
|
20230821,114600,17719728600,52100,52000,52100,52000,1013
|
|
20230821,114500,17666957500,52100,52100,52100,52000,1620
|
|
20230821,114400,17582599800,52100,52100,52100,52000,2484
|
|
20230821,114300,17453388200,52100,52100,52100,52000,2424
|
|
20230821,114200,17327102600,52100,52000,52100,52000,1227
|
|
20230821,114100,17263186000,52100,52000,52100,52000,675
|
|
20230821,114000,17228027300,52000,52000,52100,52000,1118
|
|
20230821,113900,17169820600,52000,52000,52100,52000,2474
|
|
20230821,113800,17041002800,52000,52000,52100,52000,497
|
|
20230821,113700,17015141500,52000,52100,52100,52000,529
|
|
20230821,113600,16987616400,52000,52100,52100,52000,777
|
|
20230821,113500,16947172800,52000,52000,52100,52000,649
|
|
20230821,113400,16913396100,52100,52100,52100,52000,415
|
|
20230821,113300,16891804200,52000,52000,52100,52000,538
|
|
20230821,113200,16863811100,52000,52100,52100,52000,567
|
|
20230821,113100,16834309200,52000,52000,52100,52000,388
|
|
20230821,113000,16814122400,52000,52000,52100,52000,622
|
|
20230821,112900,16781765200,52000,52000,52100,52000,210
|
|
20230821,112800,16770831400,52000,52100,52100,52000,393
|
|
20230821,112700,16750376100,52000,52100,52100,52000,521
|
|
20230821,112600,16723261200,52000,52000,52100,52000,179
|
|
20230821,112500,16713948400,52000,52100,52100,52000,1049
|
|
20230821,112400,16659304200,52100,52100,52100,52000,115
|
|
20230821,112300,16653317300,52000,52000,52100,52000,6703
|
|
20230821,112200,16304622300,52000,52000,52000,51900,687
|
|
20230821,112100,16268903300,52000,51900,52000,51900,2062
|
|
20230821,112000,16161685500,51900,52000,52000,51900,738
|
|
20230821,111900,16123326600,51900,51900,52000,51900,499
|
|
20230821,111800,16097402800,52000,52000,52000,51900,570
|
|
20230821,111700,16067775400,52000,52000,52000,51900,393
|
|
20230821,111600,16047354300,52000,52000,52000,51900,281
|
|
20230821,111500,16032745500,52000,52000,52000,51900,534
|
|
20230821,111400,16004977800,52000,52000,52000,51900,352
|
|
20230821,111300,15986679200,52000,51800,52000,51800,6941
|
|
20230821,111200,15626426200,51900,51800,51900,51800,503
|
|
20230821,111100,15600343900,51900,51900,51900,51800,413
|
|
20230821,111000,15578921900,51900,51900,51900,51800,555
|
|
20230821,110900,15550140300,51900,51800,51900,51800,372
|
|
20230821,110800,15530837100,51900,51800,51900,51800,293
|
|
20230821,110700,15515641900,51900,51900,51900,51800,362
|
|
20230821,110600,15496861000,51900,51800,51900,51800,274
|
|
20230821,110500,15482649100,51900,51800,51900,51800,589
|
|
20230821,110400,15452088000,51900,51900,51900,51800,387
|
|
20230821,110300,15432007400,51800,51900,51900,51800,997
|
|
20230821,110200,15380268500,51800,51900,51900,51800,624
|
|
20230821,110100,15347912500,51900,51900,51900,51800,330
|
|
20230821,110000,15330791600,51900,51800,51900,51800,852
|
|
20230821,105900,15286577000,51800,51800,51900,51800,415
|
|
20230821,105800,15265051600,51900,51800,51900,51800,344
|
|
20230821,105700,15247202800,51900,51800,51900,51700,5384
|
|
20230821,105600,14968250300,51800,51800,51800,51700,828
|
|
20230821,105500,14925365100,51800,51700,51800,51700,2622
|
|
20230821,105400,14789625300,51800,51800,51800,51700,520
|
|
20230821,105300,14762709600,51800,51900,51900,51700,2565
|
|
20230821,105200,14629785100,51800,51800,51900,51800,924
|
|
20230821,105100,14581916900,51900,51800,51900,51800,2625
|
|
20230821,105000,14445904200,51900,51900,51900,51800,238
|
|
20230821,104900,14433558300,51900,51900,51900,51800,1265
|
|
20230821,104800,14367910400,51900,51900,51900,51800,1355
|
|
20230821,104700,14297594400,52000,52000,52000,51900,3291
|
|
20230821,104600,14126780400,51900,52000,52000,51900,471
|
|
20230821,104500,14102288700,52000,51900,52000,51900,1722
|
|
20230821,104400,14012879700,51900,51800,51900,51700,5791
|
|
20230821,104300,13712824700,51800,51800,51800,51700,686
|
|
20230821,104200,13677301500,51800,51700,51800,51700,1451
|
|
20230821,104100,13602154800,51700,51800,51800,51700,611
|
|
20230821,104000,13570544700,51700,51800,51800,51700,591
|
|
20230821,103900,13539969700,51700,51700,51800,51700,663
|
|
20230821,103800,13505644100,51800,51800,51800,51700,2337
|
|
20230821,103700,13384603400,51800,51800,51800,51700,290
|
|
20230821,103600,13369598700,51800,51700,51800,51700,234
|
|
20230821,103500,13357487300,51800,51800,51800,51700,2978
|
|
20230821,103400,13203284200,51800,51800,51900,51800,169
|
|
20230821,103300,13194525100,51800,51800,51900,51800,1701
|
|
20230821,103200,13106386400,51900,51700,51900,51600,12108
|
|
20230821,103100,12479780300,51700,51600,51700,51600,367
|
|
20230821,103000,12460827500,51700,51700,51700,51600,1087
|
|
20230821,102900,12404656700,51600,51700,51700,51600,555
|
|
20230821,102800,12375981500,51600,51600,51700,51600,863
|
|
20230821,102700,12331404800,51700,51700,51700,51600,629
|
|
20230821,102600,12298925900,51600,51600,51700,51600,427
|
|
20230821,102500,12276880400,51700,51700,51700,51600,1191
|
|
20230821,102400,12215331700,51700,51600,51700,51600,643
|
|
20230821,102300,12182134700,51700,51700,51700,51600,493
|
|
20230821,102200,12156679800,51600,51700,51700,51600,297
|
|
20230821,102100,12141349000,51700,51600,51700,51600,809
|
|
20230821,102000,12099551500,51600,51700,51700,51600,480
|
|
20230821,101900,12074776200,51600,51700,51700,51600,269
|
|
20230821,101800,12060885900,51700,51600,51700,51600,342
|
|
20230821,101700,12043227300,51700,51600,51700,51600,6200
|
|
20230821,101600,11723174800,51600,51600,51700,51600,1467
|
|
20230821,101500,11647458600,51700,51700,51700,51600,415
|
|
20230821,101400,11626023900,51700,51700,51700,51600,858
|
|
20230821,101300,11581685800,51700,51600,51700,51600,1702
|
|
20230821,101200,11493835000,51700,51600,51700,51600,345
|
|
20230821,101100,11476024400,51600,51700,51800,51600,6583
|
|
20230821,101000,11135694100,51800,51800,51800,51700,487
|
|
20230821,100900,11110501200,51700,51800,51800,51700,392
|
|
20230821,100800,11090220900,51800,51900,51900,51700,1670
|
|
20230821,100700,11003714400,51800,51800,51900,51800,1149
|
|
20230821,100600,10944137600,51900,51800,51900,51800,2259
|
|
20230821,100500,10827090700,51900,51900,51900,51800,709
|
|
20230821,100400,10790350100,51900,51800,51900,51800,654
|
|
20230821,100300,10756464500,51900,51700,51900,51700,4762
|
|
20230821,100200,10509700100,51800,51800,51800,51700,297
|
|
20230821,100100,10494325000,51800,51800,51900,51800,9992
|
|
20230821,100000,9976714200,51900,51800,51900,51800,1396
|
|
20230821,095900,9904306500,51900,51900,51900,51800,638
|
|
20230821,095800,9871234300,51900,51900,51900,51800,373
|
|
20230821,095700,9851896600,51900,51800,51900,51800,483
|
|
20230821,095600,9826859800,51900,51900,51900,51800,1551
|
|
20230821,095500,9746393400,51900,51900,51900,51800,586
|
|
20230821,095400,9716013100,51900,51900,51900,51800,495
|
|
20230821,095300,9690344500,51900,51900,52000,51800,1863
|
|
20230821,095200,9593707100,51900,52000,52000,51900,4246
|
|
20230821,095100,9373317900,52000,51900,52000,51900,2428
|
|
20230821,095000,9247269400,52000,52100,52100,51900,4558
|
|
20230821,094900,9010216600,52100,52100,52100,52000,847
|
|
20230821,094800,8966095500,52100,52100,52100,52100,185
|
|
20230821,094700,8956457000,52100,52100,52100,51900,7012
|
|
20230821,094600,8591785000,52100,52000,52100,51900,1631
|
|
20230821,094500,8506955000,52000,52000,52000,51900,2142
|
|
20230821,094400,8395574200,52000,52000,52100,51900,1162
|
|
20230821,094300,8335148600,52100,52000,52100,51900,17322
|
|
20230821,094200,7434385800,52000,52000,52000,51900,1703
|
|
20230821,094100,7345923700,52000,52000,52000,51900,9036
|
|
20230821,094000,6876192600,52100,52100,52100,52000,411
|
|
20230821,093900,6854807600,52100,52000,52100,52000,1587
|
|
20230821,093800,6772187900,52100,52100,52100,52000,1060
|
|
20230821,093700,6717035100,52100,52200,52200,52000,9033
|
|
20230821,093600,6246423500,52200,52100,52200,52100,1074
|
|
20230821,093500,6190450700,52100,52100,52200,52100,3640
|
|
20230821,093400,6000711000,52200,52200,52200,52100,2013
|
|
20230821,093300,5895777200,52200,52100,52200,52100,1716
|
|
20230821,093200,5806206800,52200,52200,52200,52100,1716
|
|
20230821,093100,5716647700,52100,52200,52200,52100,705
|
|
20230821,093000,5679878500,52200,52100,52200,52100,956
|
|
20230821,092900,5630019600,52200,52100,52200,52100,428
|
|
20230821,092800,5607708000,52100,52100,52200,52100,2453
|
|
20230821,092700,5479864600,52200,52200,52200,52100,649
|
|
20230821,092600,5446029600,52100,52200,52200,52100,748
|
|
20230821,092500,5406999700,52100,52200,52200,52100,1042
|
|
20230821,092400,5352611200,52200,52300,52300,52100,2596
|
|
20230821,092300,5217115000,52300,52200,52300,52200,755
|
|
20230821,092200,5177639800,52300,52200,52300,52200,3269
|
|
20230821,092100,5006847700,52200,52300,52300,52200,1209
|
|
20230821,092000,4943623100,52300,52200,52300,52200,1403
|
|
20230821,091900,4870372600,52200,52100,52400,52100,25450
|
|
20230821,091800,3541152000,52100,52200,52200,52100,1637
|
|
20230821,091700,3455723400,52100,52200,52200,52100,507
|
|
20230821,091600,3429283200,52200,52100,52200,52100,5091
|
|
20230821,091500,3163990100,52100,52200,52200,52100,969
|
|
20230821,091400,3113447300,52200,52200,52200,52100,2069
|
|
20230821,091300,3005497300,52200,52200,52200,52100,6236
|
|
20230821,091200,2680094900,52200,52200,52200,52100,3331
|
|
20230821,091100,2506425000,52200,52200,52200,52100,1446
|
|
20230821,091000,2430966300,52200,52200,52200,52100,3299
|
|
20230821,090900,2258998100,52200,52200,52200,52100,716
|
|
20230821,090800,2221629700,52200,52200,52200,52100,3124
|
|
20230821,090700,2058742200,52200,52200,52200,52100,2054
|
|
20230821,090600,1951548700,52100,52100,52200,52100,1161
|
|
20230821,090500,1890985400,52100,52200,52200,52100,860
|
|
20230821,090400,1846151200,52200,52300,52400,52100,7928
|
|
20230821,090300,1432431600,52300,52500,52500,52300,2905
|
|
20230821,090200,1280384100,52500,52600,52600,52400,2417
|
|
20230821,090100,1153489800,52500,52400,52600,52300,7575
|
|
20230821,090000,756041300,52400,52200,52400,52200,14478
|