585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,184200,15497781550,36250,36250,36250,36250,7344
|
|
20230811,184100,15497781550,36250,36250,36250,36250,0
|
|
20230811,184000,15497781550,36250,36250,36250,36250,0
|
|
20230811,183900,15497781550,36250,36250,36250,36250,0
|
|
20230811,183800,15497781550,36250,36250,36250,36250,0
|
|
20230811,183700,15497781550,36250,36250,36250,36250,0
|
|
20230811,183600,15497781550,36250,36250,36250,36250,0
|
|
20230811,183500,15497781550,36250,36250,36250,36250,0
|
|
20230811,183400,15497781550,36250,36250,36250,36250,0
|
|
20230811,183300,15497781550,36250,36250,36250,36250,0
|
|
20230811,183200,15497781550,36250,36250,36250,36250,0
|
|
20230811,183100,15497781550,36250,36250,36250,36250,0
|
|
20230811,183000,15497781550,36250,36250,36250,36250,0
|
|
20230811,182900,15497781550,36250,36250,36250,36250,0
|
|
20230811,182800,15497781550,36250,36250,36250,36250,0
|
|
20230811,182700,15497781550,36250,36250,36250,36250,0
|
|
20230811,182600,15497781550,36250,36250,36250,36250,0
|
|
20230811,182500,15497781550,36250,36250,36250,36250,0
|
|
20230811,182400,15497781550,36250,36250,36250,36250,0
|
|
20230811,182300,15497781550,36250,36250,36250,36250,0
|
|
20230811,182200,15497781550,36250,36250,36250,36250,0
|
|
20230811,182100,15497781550,36250,36250,36250,36250,0
|
|
20230811,182000,15497781550,36250,36250,36250,36250,0
|
|
20230811,181900,15497781550,36250,36250,36250,36250,0
|
|
20230811,181800,15497781550,36250,36250,36250,36250,0
|
|
20230811,181700,15497781550,36250,36250,36250,36250,0
|
|
20230811,181600,15497781550,36250,36250,36250,36250,0
|
|
20230811,181500,15497781550,36250,36250,36250,36250,0
|
|
20230811,181400,15497781550,36250,36250,36250,36250,0
|
|
20230811,181300,15497781550,36250,36250,36250,36250,0
|
|
20230811,181200,15497781550,36250,36250,36250,36250,7344
|
|
20230811,181100,15497781550,36250,36250,36250,36250,0
|
|
20230811,181000,15497781550,36250,36250,36250,36250,0
|
|
20230811,180900,15497781550,36250,36250,36250,36250,0
|
|
20230811,180800,15497781550,36250,36250,36250,36250,0
|
|
20230811,180700,15497781550,36250,36250,36250,36250,0
|
|
20230811,180600,15497781550,36250,36250,36250,36250,0
|
|
20230811,180500,15497781550,36250,36250,36250,36250,0
|
|
20230811,180400,15497781550,36250,36250,36250,36250,0
|
|
20230811,180300,15497781550,36250,36250,36250,36250,0
|
|
20230811,180200,15497781550,36250,36250,36250,36250,0
|
|
20230811,180100,15497781550,36250,36250,36250,36250,0
|
|
20230811,180000,15497781550,36250,36250,36250,36250,0
|
|
20230811,175900,15497781550,36250,36250,36250,36250,0
|
|
20230811,175800,15497781550,36250,36250,36250,36250,0
|
|
20230811,175700,15497781550,36250,36250,36250,36250,0
|
|
20230811,175600,15497781550,36250,36250,36250,36250,0
|
|
20230811,175500,15497781550,36250,36250,36250,36250,0
|
|
20230811,175400,15497781550,36250,36250,36250,36250,0
|
|
20230811,175300,15497781550,36250,36250,36250,36250,0
|
|
20230811,175200,15497781550,36250,36250,36250,36250,0
|
|
20230811,175100,15497781550,36250,36250,36250,36250,0
|
|
20230811,175000,15497781550,36250,36250,36250,36250,0
|
|
20230811,174900,15497781550,36250,36250,36250,36250,0
|
|
20230811,174800,15497781550,36250,36250,36250,36250,0
|
|
20230811,174700,15497781550,36250,36250,36250,36250,0
|
|
20230811,174600,15497781550,36250,36250,36250,36250,0
|
|
20230811,174500,15497781550,36250,36250,36250,36250,0
|
|
20230811,174400,15497781550,36250,36250,36250,36250,0
|
|
20230811,174300,15497781550,36250,36250,36250,36250,0
|
|
20230811,174200,15497781550,36250,36250,36250,36250,7344
|
|
20230811,174100,15497781550,36250,36250,36250,36250,0
|
|
20230811,174000,15497781550,36250,36250,36250,36250,0
|
|
20230811,173900,15497781550,36250,36250,36250,36250,0
|
|
20230811,173800,15497781550,36250,36250,36250,36250,0
|
|
20230811,173700,15497781550,36250,36250,36250,36250,0
|
|
20230811,173600,15497781550,36250,36250,36250,36250,0
|
|
20230811,173500,15497781550,36250,36250,36250,36250,0
|
|
20230811,173400,15497781550,36250,36250,36250,36250,0
|
|
20230811,173300,15497781550,36250,36250,36250,36250,0
|
|
20230811,173200,15497781550,36250,36250,36250,36250,0
|
|
20230811,173100,15497781550,36250,36250,36250,36250,0
|
|
20230811,173000,15497781550,36250,36250,36250,36250,0
|
|
20230811,172900,15497781550,36250,36250,36250,36250,0
|
|
20230811,172800,15497781550,36250,36250,36250,36250,0
|
|
20230811,172700,15497781550,36250,36250,36250,36250,0
|
|
20230811,172600,15497781550,36250,36250,36250,36250,0
|
|
20230811,172500,15497781550,36250,36250,36250,36250,0
|
|
20230811,172400,15497781550,36250,36250,36250,36250,0
|
|
20230811,172300,15497781550,36250,36250,36250,36250,0
|
|
20230811,172200,15497781550,36250,36250,36250,36250,0
|
|
20230811,172100,15497781550,36250,36250,36250,36250,0
|
|
20230811,172000,15497781550,36250,36250,36250,36250,0
|
|
20230811,171900,15497781550,36250,36250,36250,36250,0
|
|
20230811,171800,15497781550,36250,36250,36250,36250,0
|
|
20230811,171700,15497781550,36250,36250,36250,36250,0
|
|
20230811,171600,15497781550,36250,36250,36250,36250,0
|
|
20230811,171500,15497781550,36250,36250,36250,36250,0
|
|
20230811,171400,15497781550,36250,36250,36250,36250,0
|
|
20230811,171300,15497781550,36250,36250,36250,36250,0
|
|
20230811,171200,15497781550,36250,36250,36250,36250,7344
|
|
20230811,171100,15497781550,36250,36250,36250,36250,0
|
|
20230811,171000,15497781550,36250,36250,36250,36250,0
|
|
20230811,170900,15497781550,36250,36250,36250,36250,0
|
|
20230811,170800,15497781550,36250,36250,36250,36250,0
|
|
20230811,170700,15497781550,36250,36250,36250,36250,0
|
|
20230811,170600,15497781550,36250,36250,36250,36250,0
|
|
20230811,170500,15497781550,36250,36250,36250,36250,0
|
|
20230811,170400,15497781550,36250,36250,36250,36250,0
|
|
20230811,170300,15497781550,36250,36250,36250,36250,0
|
|
20230811,170200,15497781550,36250,36250,36250,36250,0
|
|
20230811,170100,15497781550,36250,36250,36250,36250,0
|
|
20230811,170000,15497781550,36250,36250,36250,36250,0
|
|
20230811,165900,15497781550,36250,36250,36250,36250,0
|
|
20230811,165800,15497781550,36250,36250,36250,36250,0
|
|
20230811,165700,15497781550,36250,36250,36250,36250,0
|
|
20230811,165600,15497781550,36250,36250,36250,36250,0
|
|
20230811,165500,15497781550,36250,36250,36250,36250,0
|
|
20230811,165400,15497781550,36250,36250,36250,36250,0
|
|
20230811,165300,15497781550,36250,36250,36250,36250,0
|
|
20230811,165200,15497781550,36250,36250,36250,36250,0
|
|
20230811,165100,15497781550,36250,36250,36250,36250,0
|
|
20230811,165000,15497781550,36250,36250,36250,36250,0
|
|
20230811,164900,15497781550,36250,36250,36250,36250,0
|
|
20230811,164800,15497781550,36250,36250,36250,36250,0
|
|
20230811,164700,15497781550,36250,36250,36250,36250,0
|
|
20230811,164600,15497781550,36250,36250,36250,36250,0
|
|
20230811,164500,15497781550,36250,36250,36250,36250,0
|
|
20230811,164400,15497781550,36250,36250,36250,36250,0
|
|
20230811,164300,15497781550,36250,36250,36250,36250,0
|
|
20230811,164200,15497781550,36250,36250,36250,36250,7344
|
|
20230811,164100,15497781550,36250,36250,36250,36250,0
|
|
20230811,164000,15497781550,36250,36250,36250,36250,0
|
|
20230811,163900,15497781550,36250,36250,36250,36250,0
|
|
20230811,163800,15497781550,36250,36250,36250,36250,0
|
|
20230811,163700,15497781550,36250,36250,36250,36250,0
|
|
20230811,163600,15497781550,36250,36250,36250,36250,0
|
|
20230811,163500,15497781550,36250,36250,36250,36250,0
|
|
20230811,163400,15497781550,36250,36250,36250,36250,0
|
|
20230811,163300,15497781550,36250,36250,36250,36250,0
|
|
20230811,163200,15497781550,36250,36250,36250,36250,0
|
|
20230811,163100,15497781550,36250,36250,36250,36250,0
|
|
20230811,163000,15497781550,36250,36250,36250,36250,0
|
|
20230811,162900,15497781550,36250,36250,36250,36250,0
|
|
20230811,162800,15497781550,36250,36250,36250,36250,0
|
|
20230811,162700,15497781550,36250,36250,36250,36250,0
|
|
20230811,162600,15497781550,36250,36250,36250,36250,0
|
|
20230811,162500,15497781550,36250,36250,36250,36250,0
|
|
20230811,162400,15497781550,36250,36250,36250,36250,0
|
|
20230811,162300,15497781550,36250,36250,36250,36250,0
|
|
20230811,162200,15497781550,36250,36250,36250,36250,0
|
|
20230811,162100,15497781550,36250,36250,36250,36250,0
|
|
20230811,162000,15497781550,36250,36250,36250,36250,0
|
|
20230811,161900,15497781550,36250,36250,36250,36250,0
|
|
20230811,161800,15497781550,36250,36250,36250,36250,0
|
|
20230811,161700,15497781550,36250,36250,36250,36250,0
|
|
20230811,161600,15497781550,36250,36250,36250,36250,0
|
|
20230811,161500,15497781550,36250,36250,36250,36250,0
|
|
20230811,161400,15497781550,36250,36250,36250,36250,0
|
|
20230811,161300,15497781550,36250,36250,36250,36250,0
|
|
20230811,161200,15497781550,36250,36250,36250,36250,7344
|
|
20230811,161100,15497781550,36250,36250,36250,36250,0
|
|
20230811,161000,15497781550,36250,36250,36250,36250,0
|
|
20230811,160900,15497781550,36250,36250,36250,36250,0
|
|
20230811,160800,15497781550,36250,36250,36250,36250,0
|
|
20230811,160700,15497781550,36250,36250,36250,36250,0
|
|
20230811,160600,15497781550,36250,36250,36250,36250,0
|
|
20230811,160500,15497781550,36250,36250,36250,36250,0
|
|
20230811,160400,15497781550,36250,36250,36250,36250,0
|
|
20230811,160300,15497781550,36250,36250,36250,36250,0
|
|
20230811,160200,15497781550,36250,36250,36250,36250,0
|
|
20230811,160100,15497781550,36250,36250,36250,36250,0
|
|
20230811,160000,15497781550,36250,36250,36250,36250,0
|
|
20230811,155900,15497781550,36250,36250,36250,36250,0
|
|
20230811,155800,15497781550,36250,36250,36250,36250,0
|
|
20230811,155700,15497781550,36250,36250,36250,36250,0
|
|
20230811,155600,15497781550,36250,36250,36250,36250,0
|
|
20230811,155500,15497781550,36250,36250,36250,36250,0
|
|
20230811,155400,15497781550,36250,36250,36250,36250,0
|
|
20230811,155300,15497781550,36250,36250,36250,36250,0
|
|
20230811,155200,15497781550,36250,36250,36250,36250,0
|
|
20230811,155100,15497781550,36250,36250,36250,36250,0
|
|
20230811,155000,15497781550,36250,36250,36250,36250,0
|
|
20230811,154900,15497781550,36250,36250,36250,36250,0
|
|
20230811,154800,15497781550,36250,36250,36250,36250,0
|
|
20230811,154700,15497781550,36250,36250,36250,36250,0
|
|
20230811,154600,15497781550,36250,36250,36250,36250,0
|
|
20230811,154500,15497781550,36250,36250,36250,36250,0
|
|
20230811,154400,15497781550,36250,36250,36250,36250,0
|
|
20230811,154300,15497781550,36250,36250,36250,36250,0
|
|
20230811,154200,15497781550,36250,36250,36250,36250,7344
|
|
20230811,154100,15497781550,36250,36250,36250,36250,0
|
|
20230811,154000,15497781550,36250,36250,36250,36250,0
|
|
20230811,153900,15497781550,36250,36250,36250,36250,0
|
|
20230811,153800,15497781550,36250,36250,36250,36250,0
|
|
20230811,153700,15497781550,36250,36250,36250,36250,0
|
|
20230811,153600,15497781550,36250,36250,36250,36250,0
|
|
20230811,153500,15497781550,36250,36250,36250,36250,0
|
|
20230811,153400,15497781550,36250,36250,36250,36250,0
|
|
20230811,153300,15497781550,36250,36250,36250,36250,0
|
|
20230811,153200,15497781550,36250,36250,36250,36250,0
|
|
20230811,153100,15497781550,36250,36250,36250,36250,0
|
|
20230811,153000,15497781550,36250,36250,36250,36250,7344
|
|
20230811,152900,15231561550,36150,36150,36150,36150,0
|
|
20230811,152800,15231561550,36150,36150,36150,36150,0
|
|
20230811,152700,15231561550,36150,36150,36150,36150,0
|
|
20230811,152600,15231561550,36150,36150,36150,36150,0
|
|
20230811,152500,15231561550,36150,36150,36150,36150,0
|
|
20230811,152400,15231561550,36150,36150,36150,36150,0
|
|
20230811,152300,15231561550,36150,36150,36150,36150,0
|
|
20230811,152200,15231561550,36150,36150,36150,36150,0
|
|
20230811,152100,15231561550,36150,36150,36150,36150,0
|
|
20230811,152000,15231561550,36150,36150,36150,36150,0
|
|
20230811,151900,15231561550,36150,36100,36150,36100,2452
|
|
20230811,151800,15142928550,36100,36100,36150,36050,1957
|
|
20230811,151700,15072312200,36100,36150,36150,36050,872
|
|
20230811,151600,15040795100,36100,36100,36100,35950,10269
|
|
20230811,151500,14670699400,36050,36100,36150,36050,2654
|
|
20230811,151400,14574968550,36100,36100,36150,36100,1467
|
|
20230811,151300,14522003550,36150,36100,36150,36100,1105
|
|
20230811,151200,14482090200,36100,36100,36150,36050,1340
|
|
20230811,151100,14433696100,36100,36100,36150,36050,2030
|
|
20230811,151000,14360422200,36100,36100,36100,36050,852
|
|
20230811,150900,14329665200,36100,36100,36150,36050,1247
|
|
20230811,150800,14284644600,36150,36100,36150,36050,1888
|
|
20230811,150700,14216485100,36150,36150,36150,36100,915
|
|
20230811,150600,14183421150,36100,36150,36150,36100,622
|
|
20230811,150500,14160939250,36100,36150,36150,36100,679
|
|
20230811,150400,14136403850,36150,36150,36150,36100,2277
|
|
20230811,150300,14054140400,36200,36150,36200,36150,2698
|
|
20230811,150200,13956603150,36200,36200,36200,36150,982
|
|
20230811,150100,13921072500,36150,36200,36200,36150,522
|
|
20230811,150000,13902176400,36200,36200,36200,36150,693
|
|
20230811,145900,13877091400,36200,36200,36250,36150,783
|
|
20230811,145800,13848746900,36200,36200,36250,36200,376
|
|
20230811,145700,13835129900,36200,36300,36300,36200,716
|
|
20230811,145600,13809175950,36250,36250,36300,36200,2270
|
|
20230811,145500,13726969250,36250,36250,36250,36200,733
|
|
20230811,145400,13700407100,36250,36200,36250,36200,1049
|
|
20230811,145300,13662399750,36200,36250,36250,36200,1025
|
|
20230811,145200,13625253300,36200,36250,36250,36200,435
|
|
20230811,145100,13609499400,36200,36250,36250,36200,791
|
|
20230811,145000,13580844050,36250,36200,36250,36200,2245
|
|
20230811,144900,13499543550,36250,36200,36250,36200,842
|
|
20230811,144800,13469036050,36250,36200,36300,36200,766
|
|
20230811,144700,13441278650,36200,36300,36300,36200,1100
|
|
20230811,144600,13401412350,36300,36250,36300,36200,769
|
|
20230811,144500,13373537900,36250,36250,36250,36200,711
|
|
20230811,144400,13347776500,36250,36200,36250,36200,1490
|
|
20230811,144300,13293771300,36250,36250,36250,36200,570
|
|
20230811,144200,13273111000,36250,36250,36250,36200,823
|
|
20230811,144100,13243291600,36250,36250,36250,36200,760
|
|
20230811,144000,13215749300,36200,36200,36250,36200,400
|
|
20230811,143900,13201259600,36250,36200,36250,36200,3034
|
|
20230811,143800,13091281900,36250,36200,36250,36150,2687
|
|
20230811,143700,12994001400,36150,36150,36200,36150,2195
|
|
20230811,143600,12914626150,36150,36150,36200,36150,711
|
|
20230811,143500,12888895850,36200,36150,36200,36150,716
|
|
20230811,143400,12862985800,36200,36150,36200,36150,1745
|
|
20230811,143300,12799827150,36200,36100,36200,36100,1099
|
|
20230811,143200,12760091100,36150,36100,36200,36100,947
|
|
20230811,143100,12725863000,36100,36150,36150,36100,1774
|
|
20230811,143000,12661790450,36150,36150,36150,36100,1008
|
|
20230811,142900,12625360550,36150,36200,36200,36150,676
|
|
20230811,142800,12600898200,36200,36150,36200,36150,988
|
|
20230811,142700,12565175250,36150,36150,36150,36100,452
|
|
20230811,142600,12548848950,36100,36150,36150,36100,874
|
|
20230811,142500,12517271000,36100,36150,36200,36100,684
|
|
20230811,142400,12492532800,36200,36200,36200,36150,622
|
|
20230811,142300,12470025650,36200,36150,36200,36150,747
|
|
20230811,142200,12442988450,36150,36150,36200,36150,596
|
|
20230811,142100,12421439750,36150,36150,36150,36100,162
|
|
20230811,142000,12415585950,36150,36150,36200,36100,487
|
|
20230811,141900,12397982100,36150,36150,36200,36150,1064
|
|
20230811,141800,12359515150,36150,36100,36150,36100,1745
|
|
20230811,141700,12296443900,36150,36150,36150,36100,146
|
|
20230811,141600,12291169900,36150,36150,36150,36100,289
|
|
20230811,141500,12280730900,36150,36150,36150,36100,98
|
|
20230811,141400,12277190200,36150,36050,36150,36050,4546
|
|
20230811,141300,12113076300,36050,36100,36100,36050,186
|
|
20230811,141200,12106366900,36050,36050,36050,36000,2649
|
|
20230811,141100,12010873950,36050,36100,36100,36050,158
|
|
20230811,141000,12005177750,36100,36100,36100,36050,141
|
|
20230811,140900,12000091100,36050,36050,36100,36000,1524
|
|
20230811,140800,11945151950,36050,36050,36100,36050,1750
|
|
20230811,140700,11882014400,36050,36050,36050,36000,1938
|
|
20230811,140600,11812150000,36000,36000,36050,36000,418
|
|
20230811,140500,11797091250,36050,36050,36050,36050,115
|
|
20230811,140400,11792945500,36050,36050,36050,36000,144
|
|
20230811,140300,11787758700,36050,36100,36100,36000,2606
|
|
20230811,140200,11693845100,36100,36100,36100,36100,357
|
|
20230811,140100,11680957400,36100,36100,36100,36050,300
|
|
20230811,140000,11670129600,36100,36050,36100,36050,65
|
|
20230811,135900,11667783250,36100,36100,36100,36100,125
|
|
20230811,135800,11663270750,36100,36050,36100,36050,95
|
|
20230811,135700,11659842050,36050,36000,36100,36000,59
|
|
20230811,135600,11657715200,36050,36050,36050,36000,118
|
|
20230811,135500,11653461450,36000,36050,36050,36000,686
|
|
20230811,135400,11628762650,36000,36000,36000,35950,2873
|
|
20230811,135300,11525339850,36000,36000,36000,35950,218
|
|
20230811,135200,11517493800,35950,35950,36000,35950,922
|
|
20230811,135100,11484345650,35950,36050,36050,35950,3790
|
|
20230811,135000,11347928600,36050,36000,36050,36000,258
|
|
20230811,134900,11338640450,36000,36050,36050,36000,3177
|
|
20230811,134800,11224193350,36050,36050,36100,36050,217
|
|
20230811,134700,11216369350,36100,36050,36100,36050,196
|
|
20230811,134600,11209299100,36050,36050,36100,36050,218
|
|
20230811,134500,11201433500,36100,36100,36100,36050,1181
|
|
20230811,134400,11158800300,36100,36100,36100,36050,95
|
|
20230811,134300,11155373500,36050,36100,36100,36050,136
|
|
20230811,134200,11150464850,36100,36100,36100,36050,267
|
|
20230811,134100,11140831350,36050,36050,36050,36000,278
|
|
20230811,134000,11130819450,36050,36050,36050,36000,306
|
|
20230811,133900,11119789200,36050,36050,36050,36000,1526
|
|
20230811,133800,11064777100,36050,36050,36050,36000,345
|
|
20230811,133700,11052340000,36050,36050,36050,36000,182
|
|
20230811,133600,11045785150,36050,36050,36050,36000,780
|
|
20230811,133500,11017690750,36050,36050,36050,36000,154
|
|
20230811,133400,11012139200,36000,36050,36050,36000,1066
|
|
20230811,133300,10973760000,36050,36100,36100,36050,1266
|
|
20230811,133200,10928115600,36100,36050,36100,36050,396
|
|
20230811,133100,10913823600,36050,36050,36100,36000,706
|
|
20230811,133000,10888372900,36050,36100,36100,36000,1126
|
|
20230811,132900,10847780500,36100,36100,36100,36050,926
|
|
20230811,132800,10814366850,36100,36100,36250,36050,1700
|
|
20230811,132700,10752917250,36100,36050,36100,36050,280
|
|
20230811,132600,10742817950,36050,36050,36100,36000,3919
|
|
20230811,132500,10601545900,36100,36100,36100,36050,522
|
|
20230811,132400,10582702650,36100,36050,36100,36050,90
|
|
20230811,132300,10579453950,36100,36150,36150,36100,368
|
|
20230811,132200,10566160550,36150,36100,36150,36100,302
|
|
20230811,132100,10555253350,36150,36150,36150,36100,3879
|
|
20230811,132000,10415213750,36150,36150,36150,36100,1101
|
|
20230811,131900,10375412800,36150,36200,36200,36150,3884
|
|
20230811,131800,10234998550,36150,36150,36200,36150,99
|
|
20230811,131700,10231415000,36200,36150,36200,36150,261
|
|
20230811,131600,10221967100,36200,36250,36250,36200,1278
|
|
20230811,131500,10175702100,36250,36250,36250,36200,217
|
|
20230811,131400,10167843200,36250,36250,36250,36200,252
|
|
20230811,131300,10158716150,36250,36250,36250,36200,156
|
|
20230811,131200,10153061350,36250,36250,36250,36200,287
|
|
20230811,131100,10142657750,36200,36250,36250,36200,35
|
|
20230811,131000,10141390150,36200,36200,36250,36200,60
|
|
20230811,130900,10139216500,36250,36250,36250,36200,18
|
|
20230811,130800,10138564100,36250,36250,36250,36200,117
|
|
20230811,130700,10134323250,36250,36200,36250,36200,1490
|
|
20230811,130600,10080380250,36150,36250,36250,36150,4240
|
|
20230811,130500,9926892250,36250,36250,36250,36200,116
|
|
20230811,130400,9922687450,36250,36250,36250,36200,188
|
|
20230811,130300,9915872550,36200,36250,36250,36200,777
|
|
20230811,130200,9887708550,36250,36250,36250,36200,126
|
|
20230811,130100,9883141250,36200,36250,36300,36200,254
|
|
20230811,130000,9873932300,36250,36250,36250,36250,320
|
|
20230811,125900,9862332300,36300,36300,36300,36250,198
|
|
20230811,125800,9855152000,36300,36300,36300,36250,129
|
|
20230811,125700,9850470500,36250,36300,36300,36250,46
|
|
20230811,125600,9848801500,36250,36300,36300,36250,210
|
|
20230811,125500,9841185700,36250,36300,36300,36250,108
|
|
20230811,125400,9837267450,36250,36250,36300,36250,36
|
|
20230811,125300,9835961000,36250,36300,36300,36250,29
|
|
20230811,125200,9834908550,36300,36250,36300,36250,626
|
|
20230811,125100,9812214400,36300,36300,36300,36250,239
|
|
20230811,125000,9803538950,36300,36350,36350,36300,62
|
|
20230811,124900,9801285300,36350,36350,36350,36350,46
|
|
20230811,124800,9799613200,36350,36400,36400,36300,1951
|
|
20230811,124700,9728726300,36400,36400,36400,36350,54
|
|
20230811,124600,9726761200,36400,36400,36400,36350,337
|
|
20230811,124500,9714509350,36400,36400,36400,36350,194
|
|
20230811,124400,9707448350,36350,36350,36400,36350,580
|
|
20230811,124300,9686361850,36350,36350,36400,36350,1866
|
|
20230811,124200,9618531250,36400,36400,36400,36400,3
|
|
20230811,124100,9618422050,36400,36400,36400,36350,231
|
|
20230811,124000,9610016150,36350,36400,36400,36350,349
|
|
20230811,123900,9597325800,36400,36400,36400,36400,214
|
|
20230811,123800,9589536200,36400,36400,36400,36400,127
|
|
20230811,123700,9584913400,36400,36400,36400,36400,676
|
|
20230811,123600,9560307000,36400,36450,36450,36400,399
|
|
20230811,123500,9545781100,36450,36450,36450,36450,1
|
|
20230811,123400,9545744650,36450,36400,36450,36400,436
|
|
20230811,123300,9529867500,36400,36450,36450,36400,205
|
|
20230811,123200,9522404050,36450,36400,36450,36400,230
|
|
20230811,123100,9514029600,36400,36450,36450,36400,359
|
|
20230811,123000,9500956450,36400,36450,36450,36400,1286
|
|
20230811,122900,9454145800,36450,36350,36450,36350,4262
|
|
20230811,122800,9299039050,36350,36350,36350,36300,178
|
|
20230811,122700,9292573750,36350,36350,36350,36300,342
|
|
20230811,122600,9280145000,36350,36350,36350,36300,95
|
|
20230811,122500,9276696250,36350,36350,36350,36300,94
|
|
20230811,122400,9273280400,36350,36400,36400,36350,122
|
|
20230811,122300,9268843050,36400,36350,36400,36350,429
|
|
20230811,122200,9253244600,36350,36350,36350,36350,1256
|
|
20230811,122100,9207589000,36350,36300,36350,36300,208
|
|
20230811,122000,9200030900,36300,36350,36350,36300,136
|
|
20230811,121900,9195090550,36350,36350,36350,36300,93
|
|
20230811,121800,9191710150,36350,36300,36350,36300,48
|
|
20230811,121700,9189966050,36300,36300,36350,36300,462
|
|
20230811,121600,9173191450,36350,36350,36350,36350,112
|
|
20230811,121500,9169120250,36350,36350,36350,36300,47
|
|
20230811,121400,9167412000,36350,36350,36350,36300,249
|
|
20230811,121300,9158361700,36350,36350,36350,36350,97
|
|
20230811,121200,9154835750,36350,36350,36350,36350,24
|
|
20230811,121100,9153963350,36300,36300,36350,36300,172
|
|
20230811,121000,9147714300,36300,36350,36350,36300,58
|
|
20230811,120900,9145608300,36300,36300,36350,36250,115
|
|
20230811,120800,9141432000,36300,36250,36300,36250,256
|
|
20230811,120700,9132139250,36300,36300,36350,36300,1379
|
|
20230811,120600,9082080050,36300,36300,36300,36250,56
|
|
20230811,120500,9080048450,36300,36300,36300,36250,2545
|
|
20230811,120400,8987790900,36300,36250,36300,36250,1292
|
|
20230811,120300,8940940000,36250,36250,36250,36250,263
|
|
20230811,120200,8931406250,36250,36250,36250,36200,102
|
|
20230811,120100,8927710000,36200,36200,36250,36200,414
|
|
20230811,120000,8912719800,36200,36200,36250,36200,639
|
|
20230811,115900,8889579650,36250,36250,36250,36250,19
|
|
20230811,115800,8888890900,36250,36250,36250,36250,55
|
|
20230811,115700,8886897150,36250,36250,36250,36250,120
|
|
20230811,115600,8882547150,36200,36250,36250,36200,150
|
|
20230811,115500,8877115700,36250,36250,36250,36200,79
|
|
20230811,115400,8874253200,36250,36250,36250,36250,70
|
|
20230811,115300,8871715700,36250,36250,36250,36200,719
|
|
20230811,115200,8845660650,36200,36200,36200,36200,281
|
|
20230811,115100,8835488450,36200,36200,36250,36200,246
|
|
20230811,115000,8826577200,36200,36250,36250,36200,228
|
|
20230811,114900,8818317200,36250,36200,36250,36200,1915
|
|
20230811,114800,8748968000,36250,36200,36250,36200,67
|
|
20230811,114700,8746539400,36200,36200,36250,36200,353
|
|
20230811,114600,8733756200,36200,36250,36250,36200,2980
|
|
20230811,114500,8625877250,36250,36250,36250,36250,22
|
|
20230811,114400,8625079750,36250,36250,36250,36200,335
|
|
20230811,114300,8612939900,36250,36350,36350,36200,3415
|
|
20230811,114200,8489015800,36350,36250,36350,36250,2127
|
|
20230811,114100,8411810450,36250,36250,36250,36250,794
|
|
20230811,114000,8383027950,36250,36250,36250,36250,226
|
|
20230811,113900,8374835450,36200,36250,36250,36200,244
|
|
20230811,113800,8365998000,36250,36200,36250,36200,969
|
|
20230811,113700,8330886700,36200,36250,36250,36150,3299
|
|
20230811,113600,8211459050,36250,36300,36300,36200,2449
|
|
20230811,113500,8122687750,36250,36300,36300,36250,202
|
|
20230811,113400,8115361000,36300,36250,36300,36250,248
|
|
20230811,113300,8106364400,36250,36250,36300,36250,403
|
|
20230811,113200,8091748600,36300,36300,36300,36300,110
|
|
20230811,113100,8087755600,36300,36300,36300,36250,314
|
|
20230811,113000,8076372700,36250,36300,36300,36250,184
|
|
20230811,112900,8069695350,36300,36250,36300,36250,156
|
|
20230811,112800,8064039500,36300,36300,36300,36300,347
|
|
20230811,112700,8051443400,36300,36250,36300,36250,169
|
|
20230811,112600,8045314700,36300,36300,36300,36250,426
|
|
20230811,112500,8029858050,36300,36300,36300,36250,364
|
|
20230811,112400,8016661300,36300,36350,36350,36250,1326
|
|
20230811,112300,7968540200,36350,36300,36350,36300,268
|
|
20230811,112200,7958809550,36350,36300,36350,36300,172
|
|
20230811,112100,7952563300,36300,36400,36400,36300,620
|
|
20230811,112000,7930022200,36400,36400,36400,36350,164
|
|
20230811,111900,7924055550,36400,36350,36400,36300,2707
|
|
20230811,111800,7825675000,36350,36350,36350,36350,40
|
|
20230811,111700,7824221000,36300,36350,36350,36300,1320
|
|
20230811,111600,7776304200,36300,36350,36350,36300,248
|
|
20230811,111500,7767296800,36350,36350,36350,36300,48
|
|
20230811,111400,7765553550,36300,36350,36350,36300,97
|
|
20230811,111300,7762029750,36350,36350,36400,36250,4383
|
|
20230811,111200,7602844350,36350,36350,36400,36350,447
|
|
20230811,111100,7586590900,36400,36350,36400,36350,422
|
|
20230811,111000,7571250550,36350,36350,36400,36350,149
|
|
20230811,110900,7565832950,36400,36400,36450,36350,1477
|
|
20230811,110800,7512073600,36400,36400,36400,36350,187
|
|
20230811,110700,7505268250,36400,36400,36400,36400,97
|
|
20230811,110600,7501737450,36350,36350,36400,36350,1208
|
|
20230811,110500,7457826550,36350,36300,36350,36200,5802
|
|
20230811,110400,7247513250,36300,36300,36350,36300,172
|
|
20230811,110300,7241269600,36300,36300,36350,36300,947
|
|
20230811,110200,7206884050,36350,36350,36350,36300,255
|
|
20230811,110100,7197616050,36350,36350,36350,36300,355
|
|
20230811,110000,7184712400,36350,36350,36350,36300,385
|
|
20230811,105900,7170723450,36350,36350,36350,36300,351
|
|
20230811,105800,7157977100,36300,36350,36400,36300,288
|
|
20230811,105700,7147514850,36350,36400,36400,36350,340
|
|
20230811,105600,7135155600,36400,36350,36400,36300,846
|
|
20230811,105500,7104409350,36350,36300,36350,36300,5
|
|
20230811,105400,7104227650,36350,36350,36350,36300,304
|
|
20230811,105300,7093177900,36350,36300,36350,36300,713
|
|
20230811,105200,7067267900,36250,36250,36300,36250,391
|
|
20230811,105100,7053082050,36250,36300,36300,36250,325
|
|
20230811,105000,7041285550,36300,36300,36300,36250,485
|
|
20230811,104900,7023680500,36300,36250,36300,36250,638
|
|
20230811,104800,7000547500,36250,36200,36350,36200,1695
|
|
20230811,104700,6939136200,36200,36250,36250,36150,7008
|
|
20230811,104600,6685384050,36300,36300,36300,36250,383
|
|
20230811,104500,6671491000,36250,36350,36350,36250,1289
|
|
20230811,104400,6624720250,36400,36350,36400,36350,306
|
|
20230811,104300,6613597050,36350,36350,36350,36350,348
|
|
20230811,104200,6600947250,36350,36350,36350,36300,458
|
|
20230811,104100,6584305150,36350,36350,36500,36300,7279
|
|
20230811,104000,6319580050,36350,36250,36350,36250,1478
|
|
20230811,103900,6265898650,36300,36350,36350,36300,969
|
|
20230811,103800,6230719100,36350,36350,36350,36300,1125
|
|
20230811,103700,6189877200,36300,36350,36350,36300,511
|
|
20230811,103600,6171327850,36350,36300,36350,36300,189
|
|
20230811,103500,6164464000,36300,36400,36400,36300,972
|
|
20230811,103400,6129141600,36350,36400,36400,36350,572
|
|
20230811,103300,6108321100,36350,36400,36400,36350,394
|
|
20230811,103200,6093981000,36400,36400,36400,36350,485
|
|
20230811,103100,6076334800,36400,36400,36400,36400,92
|
|
20230811,103000,6072986000,36400,36350,36400,36300,1550
|
|
20230811,102900,6016647400,36350,36450,36450,36300,3278
|
|
20230811,102800,5897367550,36400,36450,36450,36400,378
|
|
20230811,102700,5883591100,36450,36450,36450,36450,292
|
|
20230811,102600,5872947700,36450,36550,36550,36400,2647
|
|
20230811,102500,5776395650,36500,36450,36650,36450,5160
|
|
20230811,102400,5587881050,36450,36500,36500,36450,545
|
|
20230811,102300,5568013550,36450,36450,36500,36400,661
|
|
20230811,102200,5543920200,36400,36500,36500,36400,1830
|
|
20230811,102100,5477218050,36500,36450,36500,36450,4918
|
|
20230811,102000,5297896900,36400,36350,36450,36350,5219
|
|
20230811,101900,5107981800,36350,36350,36350,36300,375
|
|
20230811,101800,5094356850,36350,36300,36350,36300,397
|
|
20230811,101700,5079928600,36300,36300,36350,36300,2909
|
|
20230811,101600,4974312950,36300,36300,36300,36250,354
|
|
20230811,101500,4961469050,36300,36250,36300,36250,516
|
|
20230811,101400,4942757600,36200,36250,36250,36200,309
|
|
20230811,101300,4931556400,36250,36200,36250,36200,656
|
|
20230811,101200,4907777900,36250,36300,36300,36250,1584
|
|
20230811,101100,4850322950,36250,36250,36300,36200,704
|
|
20230811,101000,4824798550,36250,36200,36250,36200,588
|
|
20230811,100900,4803496050,36200,36200,36200,36150,1099
|
|
20230811,100800,4763718450,36200,36150,36200,36150,267
|
|
20230811,100700,4754057400,36150,36100,36200,36100,525
|
|
20230811,100600,4735078650,36150,36050,36150,36050,1653
|
|
20230811,100500,4675396500,36050,36150,36150,36050,7542
|
|
20230811,100400,4403083000,36100,36050,36150,36050,1682
|
|
20230811,100300,4342363450,36050,36000,36050,36000,633
|
|
20230811,100200,4319546200,36000,36000,36000,35950,1725
|
|
20230811,100100,4257447200,36000,35950,36000,35950,165
|
|
20230811,100000,4251513500,35950,36000,36000,35950,1350
|
|
20230811,095900,4202979750,36000,36000,36000,35950,561
|
|
20230811,095800,4182800000,36000,35950,36000,35900,2414
|
|
20230811,095700,4095990700,35950,35950,35950,35900,297
|
|
20230811,095600,4085316650,35950,36000,36050,35950,7783
|
|
20230811,095500,3805226100,36000,36050,36050,36000,394
|
|
20230811,095400,3791030100,36050,36050,36050,36000,883
|
|
20230811,095300,3759198100,36000,36050,36050,36000,649
|
|
20230811,095200,3735804400,36000,36000,36050,36000,1150
|
|
20230811,095100,3694389500,36000,36050,36050,36000,2364
|
|
20230811,095000,3609178350,36050,36100,36100,36050,915
|
|
20230811,094900,3576176900,36100,36150,36150,36100,3430
|
|
20230811,094800,3452289650,36200,36200,36200,36150,105
|
|
20230811,094700,3448489250,36200,36150,36200,36150,413
|
|
20230811,094600,3433545600,36150,36150,36200,36150,2207
|
|
20230811,094500,3353762050,36150,36150,36150,36100,948
|
|
20230811,094400,3319493650,36150,36150,36150,36100,593
|
|
20230811,094300,3298075900,36150,36150,36150,36100,400
|
|
20230811,094200,3283631450,36150,36100,36150,36100,652
|
|
20230811,094100,3260090300,36100,36100,36150,36100,2906
|
|
20230811,094000,3155142000,36100,36150,36200,36100,2595
|
|
20230811,093900,3061394000,36200,36200,36200,36150,836
|
|
20230811,093800,3031169600,36200,36250,36250,36200,1800
|
|
20230811,093700,2966003750,36250,36300,36300,36250,993
|
|
20230811,093600,2929997950,36300,36250,36350,36250,1183
|
|
20230811,093500,2887059400,36300,36300,36400,36300,1630
|
|
20230811,093400,2827804200,36300,36200,36300,36150,1321
|
|
20230811,093300,2779979100,36200,36200,36200,36200,1445
|
|
20230811,093200,2727670100,36200,36200,36200,36150,197
|
|
20230811,093100,2720541600,36200,36250,36250,36150,3055
|
|
20230811,093000,2609935050,36250,36300,36300,36250,1000
|
|
20230811,092900,2573680000,36300,36300,36350,36300,5095
|
|
20230811,092800,2388526900,36300,36150,36300,36100,3156
|
|
20230811,092700,2274315850,36050,36150,36150,36050,2083
|
|
20230811,092600,2199125600,36150,36250,36250,36100,3403
|
|
20230811,092500,2076020200,36250,36400,36400,36200,5799
|
|
20230811,092400,1865523350,36400,36250,36400,36250,2659
|
|
20230811,092300,1768972900,36250,36300,36300,36200,1326
|
|
20230811,092200,1720898700,36300,36300,36300,36250,612
|
|
20230811,092100,1698683900,36300,36250,36300,36200,1885
|
|
20230811,092000,1630362700,36250,36250,36250,36200,776
|
|
20230811,091900,1602248150,36200,36250,36250,36200,605
|
|
20230811,091800,1580322900,36250,36200,36250,36200,600
|
|
20230811,091700,1558601250,36200,36250,36250,36200,812
|
|
20230811,091600,1529174900,36250,36250,36300,36200,2898
|
|
20230811,091500,1424062550,36300,36250,36300,36200,2340
|
|
20230811,091400,1339262450,36250,36150,36250,36150,1265
|
|
20230811,091300,1293465900,36150,36100,36200,36100,619
|
|
20230811,091200,1271091600,36150,36000,36150,36000,935
|
|
20230811,091100,1237342650,36000,36000,36050,36000,2556
|
|
20230811,091000,1145326350,36050,36150,36150,36000,764
|
|
20230811,090900,1117769450,36150,35950,36150,35900,744
|
|
20230811,090800,1090975100,35950,36000,36000,35850,3984
|
|
20230811,090700,947875250,36000,36000,36050,35950,2087
|
|
20230811,090600,872773950,36000,36050,36150,36000,1453
|
|
20230811,090500,820357400,36050,36100,36100,36000,2197
|
|
20230811,090400,741186550,36100,36000,36200,36000,2222
|
|
20230811,090300,660924250,36100,36300,36300,36000,5587
|
|
20230811,090200,458920500,36250,36300,36350,36250,4133
|
|
20230811,090100,308944000,36300,36300,36350,36200,2837
|
|
20230811,090000,206063250,36250,36050,36250,35950,5173
|