585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,184200,18728348350,35450,35450,35450,35450,11083
|
|
20230816,184100,18728348350,35450,35450,35450,35450,0
|
|
20230816,184000,18728348350,35450,35450,35450,35450,0
|
|
20230816,183900,18728348350,35450,35450,35450,35450,0
|
|
20230816,183800,18728348350,35450,35450,35450,35450,0
|
|
20230816,183700,18728348350,35450,35450,35450,35450,0
|
|
20230816,183600,18728348350,35450,35450,35450,35450,0
|
|
20230816,183500,18728348350,35450,35450,35450,35450,0
|
|
20230816,183400,18728348350,35450,35450,35450,35450,0
|
|
20230816,183300,18728348350,35450,35450,35450,35450,0
|
|
20230816,183200,18728348350,35450,35450,35450,35450,0
|
|
20230816,183100,18728348350,35450,35450,35450,35450,0
|
|
20230816,183000,18728348350,35450,35450,35450,35450,0
|
|
20230816,182900,18728348350,35450,35450,35450,35450,0
|
|
20230816,182800,18728348350,35450,35450,35450,35450,0
|
|
20230816,182700,18728348350,35450,35450,35450,35450,0
|
|
20230816,182600,18728348350,35450,35450,35450,35450,0
|
|
20230816,182500,18728348350,35450,35450,35450,35450,0
|
|
20230816,182400,18728348350,35450,35450,35450,35450,0
|
|
20230816,182300,18728348350,35450,35450,35450,35450,0
|
|
20230816,182200,18728348350,35450,35450,35450,35450,0
|
|
20230816,182100,18728348350,35450,35450,35450,35450,0
|
|
20230816,182000,18728348350,35450,35450,35450,35450,0
|
|
20230816,181900,18728348350,35450,35450,35450,35450,0
|
|
20230816,181800,18728348350,35450,35450,35450,35450,0
|
|
20230816,181700,18728348350,35450,35450,35450,35450,0
|
|
20230816,181600,18728348350,35450,35450,35450,35450,0
|
|
20230816,181500,18728348350,35450,35450,35450,35450,0
|
|
20230816,181400,18728348350,35450,35450,35450,35450,0
|
|
20230816,181300,18728348350,35450,35450,35450,35450,0
|
|
20230816,181200,18728348350,35450,35450,35450,35450,11083
|
|
20230816,181100,18728348350,35450,35450,35450,35450,0
|
|
20230816,181000,18728348350,35450,35450,35450,35450,0
|
|
20230816,180900,18728348350,35450,35450,35450,35450,0
|
|
20230816,180800,18728348350,35450,35450,35450,35450,0
|
|
20230816,180700,18728348350,35450,35450,35450,35450,0
|
|
20230816,180600,18728348350,35450,35450,35450,35450,0
|
|
20230816,180500,18728348350,35450,35450,35450,35450,0
|
|
20230816,180400,18728348350,35450,35450,35450,35450,0
|
|
20230816,180300,18728348350,35450,35450,35450,35450,0
|
|
20230816,180200,18728348350,35450,35450,35450,35450,0
|
|
20230816,180100,18728348350,35450,35450,35450,35450,0
|
|
20230816,180000,18728348350,35450,35450,35450,35450,0
|
|
20230816,175900,18728348350,35450,35450,35450,35450,0
|
|
20230816,175800,18728348350,35450,35450,35450,35450,0
|
|
20230816,175700,18728348350,35450,35450,35450,35450,0
|
|
20230816,175600,18728348350,35450,35450,35450,35450,0
|
|
20230816,175500,18728348350,35450,35450,35450,35450,0
|
|
20230816,175400,18728348350,35450,35450,35450,35450,0
|
|
20230816,175300,18728348350,35450,35450,35450,35450,0
|
|
20230816,175200,18728348350,35450,35450,35450,35450,0
|
|
20230816,175100,18728348350,35450,35450,35450,35450,0
|
|
20230816,175000,18728348350,35450,35450,35450,35450,0
|
|
20230816,174900,18728348350,35450,35450,35450,35450,0
|
|
20230816,174800,18728348350,35450,35450,35450,35450,0
|
|
20230816,174700,18728348350,35450,35450,35450,35450,0
|
|
20230816,174600,18728348350,35450,35450,35450,35450,0
|
|
20230816,174500,18728348350,35450,35450,35450,35450,0
|
|
20230816,174400,18728348350,35450,35450,35450,35450,0
|
|
20230816,174300,18728348350,35450,35450,35450,35450,0
|
|
20230816,174200,18728348350,35450,35450,35450,35450,11083
|
|
20230816,174100,18728348350,35450,35450,35450,35450,0
|
|
20230816,174000,18728348350,35450,35450,35450,35450,0
|
|
20230816,173900,18728348350,35450,35450,35450,35450,0
|
|
20230816,173800,18728348350,35450,35450,35450,35450,0
|
|
20230816,173700,18728348350,35450,35450,35450,35450,0
|
|
20230816,173600,18728348350,35450,35450,35450,35450,0
|
|
20230816,173500,18728348350,35450,35450,35450,35450,0
|
|
20230816,173400,18728348350,35450,35450,35450,35450,0
|
|
20230816,173300,18728348350,35450,35450,35450,35450,0
|
|
20230816,173200,18728348350,35450,35450,35450,35450,0
|
|
20230816,173100,18728348350,35450,35450,35450,35450,0
|
|
20230816,173000,18728348350,35450,35450,35450,35450,0
|
|
20230816,172900,18728348350,35450,35450,35450,35450,0
|
|
20230816,172800,18728348350,35450,35450,35450,35450,0
|
|
20230816,172700,18728348350,35450,35450,35450,35450,0
|
|
20230816,172600,18728348350,35450,35450,35450,35450,0
|
|
20230816,172500,18728348350,35450,35450,35450,35450,0
|
|
20230816,172400,18728348350,35450,35450,35450,35450,0
|
|
20230816,172300,18728348350,35450,35450,35450,35450,0
|
|
20230816,172200,18728348350,35450,35450,35450,35450,0
|
|
20230816,172100,18728348350,35450,35450,35450,35450,0
|
|
20230816,172000,18728348350,35450,35450,35450,35450,0
|
|
20230816,171900,18728348350,35450,35450,35450,35450,0
|
|
20230816,171800,18728348350,35450,35450,35450,35450,0
|
|
20230816,171700,18728348350,35450,35450,35450,35450,0
|
|
20230816,171600,18728348350,35450,35450,35450,35450,0
|
|
20230816,171500,18728348350,35450,35450,35450,35450,0
|
|
20230816,171400,18728348350,35450,35450,35450,35450,0
|
|
20230816,171300,18728348350,35450,35450,35450,35450,0
|
|
20230816,171200,18728348350,35450,35450,35450,35450,11083
|
|
20230816,171100,18728348350,35450,35450,35450,35450,0
|
|
20230816,171000,18728348350,35450,35450,35450,35450,0
|
|
20230816,170900,18728348350,35450,35450,35450,35450,0
|
|
20230816,170800,18728348350,35450,35450,35450,35450,0
|
|
20230816,170700,18728348350,35450,35450,35450,35450,0
|
|
20230816,170600,18728348350,35450,35450,35450,35450,0
|
|
20230816,170500,18728348350,35450,35450,35450,35450,0
|
|
20230816,170400,18728348350,35450,35450,35450,35450,0
|
|
20230816,170300,18728348350,35450,35450,35450,35450,0
|
|
20230816,170200,18728348350,35450,35450,35450,35450,0
|
|
20230816,170100,18728348350,35450,35450,35450,35450,0
|
|
20230816,170000,18728348350,35450,35450,35450,35450,0
|
|
20230816,165900,18728348350,35450,35450,35450,35450,0
|
|
20230816,165800,18728348350,35450,35450,35450,35450,0
|
|
20230816,165700,18728348350,35450,35450,35450,35450,0
|
|
20230816,165600,18728348350,35450,35450,35450,35450,0
|
|
20230816,165500,18728348350,35450,35450,35450,35450,0
|
|
20230816,165400,18728348350,35450,35450,35450,35450,0
|
|
20230816,165300,18728348350,35450,35450,35450,35450,0
|
|
20230816,165200,18728348350,35450,35450,35450,35450,0
|
|
20230816,165100,18728348350,35450,35450,35450,35450,0
|
|
20230816,165000,18728348350,35450,35450,35450,35450,0
|
|
20230816,164900,18728348350,35450,35450,35450,35450,0
|
|
20230816,164800,18728348350,35450,35450,35450,35450,0
|
|
20230816,164700,18728348350,35450,35450,35450,35450,0
|
|
20230816,164600,18728348350,35450,35450,35450,35450,0
|
|
20230816,164500,18728348350,35450,35450,35450,35450,0
|
|
20230816,164400,18728348350,35450,35450,35450,35450,0
|
|
20230816,164300,18728348350,35450,35450,35450,35450,0
|
|
20230816,164200,18728348350,35450,35450,35450,35450,11083
|
|
20230816,164100,18728348350,35450,35450,35450,35450,0
|
|
20230816,164000,18728348350,35450,35450,35450,35450,0
|
|
20230816,163900,18728348350,35450,35450,35450,35450,0
|
|
20230816,163800,18728348350,35450,35450,35450,35450,0
|
|
20230816,163700,18728348350,35450,35450,35450,35450,0
|
|
20230816,163600,18728348350,35450,35450,35450,35450,0
|
|
20230816,163500,18728348350,35450,35450,35450,35450,0
|
|
20230816,163400,18728348350,35450,35450,35450,35450,0
|
|
20230816,163300,18728348350,35450,35450,35450,35450,0
|
|
20230816,163200,18728348350,35450,35450,35450,35450,0
|
|
20230816,163100,18728348350,35450,35450,35450,35450,0
|
|
20230816,163000,18728348350,35450,35450,35450,35450,0
|
|
20230816,162900,18728348350,35450,35450,35450,35450,0
|
|
20230816,162800,18728348350,35450,35450,35450,35450,0
|
|
20230816,162700,18728348350,35450,35450,35450,35450,0
|
|
20230816,162600,18728348350,35450,35450,35450,35450,0
|
|
20230816,162500,18728348350,35450,35450,35450,35450,0
|
|
20230816,162400,18728348350,35450,35450,35450,35450,0
|
|
20230816,162300,18728348350,35450,35450,35450,35450,0
|
|
20230816,162200,18728348350,35450,35450,35450,35450,0
|
|
20230816,162100,18728348350,35450,35450,35450,35450,0
|
|
20230816,162000,18728348350,35450,35450,35450,35450,0
|
|
20230816,161900,18728348350,35450,35450,35450,35450,0
|
|
20230816,161800,18728348350,35450,35450,35450,35450,0
|
|
20230816,161700,18728348350,35450,35450,35450,35450,0
|
|
20230816,161600,18728348350,35450,35450,35450,35450,0
|
|
20230816,161500,18728348350,35450,35450,35450,35450,0
|
|
20230816,161400,18728348350,35450,35450,35450,35450,0
|
|
20230816,161300,18728348350,35450,35450,35450,35450,0
|
|
20230816,161200,18728348350,35450,35450,35450,35450,11083
|
|
20230816,161100,18728348350,35450,35450,35450,35450,0
|
|
20230816,161000,18728348350,35450,35450,35450,35450,0
|
|
20230816,160900,18728348350,35450,35450,35450,35450,0
|
|
20230816,160800,18728348350,35450,35450,35450,35450,0
|
|
20230816,160700,18728348350,35450,35450,35450,35450,0
|
|
20230816,160600,18728348350,35450,35450,35450,35450,0
|
|
20230816,160500,18728348350,35450,35450,35450,35450,0
|
|
20230816,160400,18728348350,35450,35450,35450,35450,0
|
|
20230816,160300,18728348350,35450,35450,35450,35450,0
|
|
20230816,160200,18728348350,35450,35450,35450,35450,0
|
|
20230816,160100,18728348350,35450,35450,35450,35450,0
|
|
20230816,160000,18728348350,35450,35450,35450,35450,0
|
|
20230816,155900,18728348350,35450,35450,35450,35450,0
|
|
20230816,155800,18728348350,35450,35450,35450,35450,0
|
|
20230816,155700,18728348350,35450,35450,35450,35450,0
|
|
20230816,155600,18728348350,35450,35450,35450,35450,0
|
|
20230816,155500,18728348350,35450,35450,35450,35450,0
|
|
20230816,155400,18728348350,35450,35450,35450,35450,0
|
|
20230816,155300,18728348350,35450,35450,35450,35450,0
|
|
20230816,155200,18728348350,35450,35450,35450,35450,0
|
|
20230816,155100,18728348350,35450,35450,35450,35450,0
|
|
20230816,155000,18728348350,35450,35450,35450,35450,0
|
|
20230816,154900,18728348350,35450,35450,35450,35450,0
|
|
20230816,154800,18728348350,35450,35450,35450,35450,0
|
|
20230816,154700,18728348350,35450,35450,35450,35450,0
|
|
20230816,154600,18728348350,35450,35450,35450,35450,0
|
|
20230816,154500,18728348350,35450,35450,35450,35450,0
|
|
20230816,154400,18728348350,35450,35450,35450,35450,0
|
|
20230816,154300,18728348350,35450,35450,35450,35450,0
|
|
20230816,154200,18728348350,35450,35450,35450,35450,11083
|
|
20230816,154100,18728348350,35450,35450,35450,35450,0
|
|
20230816,154000,18728348350,35450,35450,35450,35450,0
|
|
20230816,153900,18728348350,35450,35450,35450,35450,0
|
|
20230816,153800,18728348350,35450,35450,35450,35450,0
|
|
20230816,153700,18728348350,35450,35450,35450,35450,0
|
|
20230816,153600,18728348350,35450,35450,35450,35450,0
|
|
20230816,153500,18728348350,35450,35450,35450,35450,0
|
|
20230816,153400,18728348350,35450,35450,35450,35450,0
|
|
20230816,153300,18728348350,35450,35450,35450,35450,0
|
|
20230816,153200,18728348350,35450,35450,35450,35450,0
|
|
20230816,153100,18728348350,35450,35450,35450,35450,0
|
|
20230816,153000,18728348350,35450,35450,35450,35450,11083
|
|
20230816,152900,18335456000,35400,35400,35400,35400,0
|
|
20230816,152800,18335456000,35400,35400,35400,35400,0
|
|
20230816,152700,18335456000,35400,35400,35400,35400,0
|
|
20230816,152600,18335456000,35400,35400,35400,35400,0
|
|
20230816,152500,18335456000,35400,35400,35400,35400,0
|
|
20230816,152400,18335456000,35400,35400,35400,35400,0
|
|
20230816,152300,18335456000,35400,35400,35400,35400,0
|
|
20230816,152200,18335456000,35400,35400,35400,35400,0
|
|
20230816,152100,18335456000,35400,35400,35400,35400,0
|
|
20230816,152000,18335456000,35400,35400,35400,35400,0
|
|
20230816,151900,18335456000,35400,35450,35450,35400,1676
|
|
20230816,151800,18276098950,35400,35400,35450,35400,925
|
|
20230816,151700,18243335850,35400,35500,35500,35400,1206
|
|
20230816,151600,18200582550,35450,35500,35500,35450,1045
|
|
20230816,151500,18163535850,35500,35450,35500,35450,1255
|
|
20230816,151400,18119033750,35450,35500,35500,35450,2791
|
|
20230816,151300,18020078000,35450,35450,35500,35450,621
|
|
20230816,151200,17998042950,35450,35500,35550,35450,3349
|
|
20230816,151100,17879162750,35550,35500,35550,35500,436
|
|
20230816,151000,17863683550,35500,35500,35550,35500,729
|
|
20230816,150900,17837791050,35500,35500,35550,35500,655
|
|
20230816,150800,17814529400,35550,35500,35550,35450,2602
|
|
20230816,150700,17722158550,35450,35500,35500,35450,1244
|
|
20230816,150600,17678010900,35500,35500,35550,35450,1311
|
|
20230816,150500,17631470850,35500,35500,35550,35500,985
|
|
20230816,150400,17596502050,35500,35500,35550,35500,485
|
|
20230816,150300,17579268650,35500,35550,35550,35500,388
|
|
20230816,150200,17565481850,35500,35550,35550,35500,311
|
|
20230816,150100,17554437700,35500,35550,35550,35500,208
|
|
20230816,150000,17547052650,35500,35500,35550,35500,465
|
|
20230816,145900,17530537450,35500,35550,35550,35500,727
|
|
20230816,145800,17504708600,35550,35500,35550,35500,1593
|
|
20230816,145700,17448142900,35550,35600,35600,35500,2226
|
|
20230816,145600,17368979550,35550,35600,35600,35550,924
|
|
20230816,145500,17336106100,35600,35550,35600,35550,633
|
|
20230816,145400,17313586700,35550,35600,35600,35550,933
|
|
20230816,145300,17280390850,35600,35550,35600,35550,494
|
|
20230816,145200,17262809200,35600,35550,35600,35550,578
|
|
20230816,145100,17242246650,35600,35550,35600,35500,1007
|
|
20230816,145000,17206443750,35550,35550,35550,35500,684
|
|
20230816,144900,17182132600,35500,35500,35550,35500,743
|
|
20230816,144800,17155736450,35550,35550,35600,35500,1561
|
|
20230816,144700,17100243000,35600,35600,35600,35550,892
|
|
20230816,144600,17068490000,35600,35600,35600,35550,513
|
|
20230816,144500,17050230350,35550,35550,35600,35550,686
|
|
20230816,144400,17025809550,35550,35550,35600,35500,942
|
|
20230816,144300,16992314350,35550,35550,35550,35500,736
|
|
20230816,144200,16966150400,35550,35500,35550,35500,703
|
|
20230816,144100,16941163850,35500,35550,35550,35500,571
|
|
20230816,144000,16920867300,35500,35500,35550,35500,752
|
|
20230816,143900,16894156800,35550,35500,35550,35500,644
|
|
20230816,143800,16871271550,35550,35550,35550,35500,1117
|
|
20230816,143700,16831577200,35500,35500,35550,35500,1624
|
|
20230816,143600,16773888600,35550,35500,35550,35500,866
|
|
20230816,143500,16743120150,35500,35600,35600,35500,1235
|
|
20230816,143400,16699221700,35550,35550,35600,35550,576
|
|
20230816,143300,16678727150,35600,35600,35600,35550,740
|
|
20230816,143200,16652400700,35550,35550,35600,35550,500
|
|
20230816,143100,16634605600,35600,35600,35600,35550,516
|
|
20230816,143000,16616248450,35550,35550,35600,35500,573
|
|
20230816,142900,16595878700,35550,35550,35550,35500,559
|
|
20230816,142800,16576015850,35550,35600,35600,35550,1759
|
|
20230816,142700,16513422500,35600,35600,35600,35550,563
|
|
20230816,142600,16493383400,35550,35550,35600,35550,847
|
|
20230816,142500,16463244500,35600,35600,35600,35550,657
|
|
20230816,142400,16439860150,35600,35600,35600,35550,614
|
|
20230816,142300,16418013950,35600,35550,35600,35550,445
|
|
20230816,142200,16402176150,35550,35550,35600,35500,658
|
|
20230816,142100,16378766250,35550,35550,35550,35500,1698
|
|
20230816,142000,16318403550,35550,35550,35550,35500,691
|
|
20230816,141900,16293844100,35550,35550,35550,35500,1017
|
|
20230816,141800,16257696000,35550,35550,35550,35500,391
|
|
20230816,141700,16243796800,35550,35550,35550,35500,569
|
|
20230816,141600,16223571350,35550,35650,35650,35550,1601
|
|
20230816,141500,16166598250,35600,35550,35650,35550,1190
|
|
20230816,141400,16124224500,35600,35500,35600,35450,4816
|
|
20230816,141300,15953260150,35500,35450,35500,35450,767
|
|
20230816,141200,15926048850,35450,35450,35500,35450,513
|
|
20230816,141100,15907850900,35450,35450,35500,35400,802
|
|
20230816,141000,15879409600,35450,35450,35500,35400,2197
|
|
20230816,140900,15801536000,35450,35400,35450,35400,559
|
|
20230816,140800,15781729600,35400,35400,35450,35400,530
|
|
20230816,140700,15762962450,35450,35400,35450,35350,934
|
|
20230816,140600,15729883900,35350,35400,35400,35350,634
|
|
20230816,140500,15707445300,35400,35350,35400,35350,375
|
|
20230816,140400,15694176950,35350,35350,35400,35300,1346
|
|
20230816,140300,15646585400,35300,35300,35350,35300,159
|
|
20230816,140200,15640971150,35300,35300,35350,35300,264
|
|
20230816,140100,15631642800,35350,35300,35350,35300,1451
|
|
20230816,140000,15580411900,35300,35250,35300,35250,366
|
|
20230816,135900,15567509300,35250,35250,35300,35250,173
|
|
20230816,135800,15561408700,35250,35250,35300,35250,227
|
|
20230816,135700,15553402900,35250,35250,35300,35250,416
|
|
20230816,135600,15538737600,35300,35250,35300,35250,166
|
|
20230816,135500,15532879850,35250,35250,35300,35250,190
|
|
20230816,135400,15526180700,35250,35200,35300,35200,1676
|
|
20230816,135300,15467105100,35250,35250,35250,35200,773
|
|
20230816,135200,15439873650,35250,35300,35300,35200,3951
|
|
20230816,135100,15300653900,35250,35250,35300,35250,1073
|
|
20230816,135000,15262785450,35300,35250,35300,35250,521
|
|
20230816,134900,15244402850,35300,35250,35300,35250,358
|
|
20230816,134800,15231777350,35250,35250,35300,35250,268
|
|
20230816,134700,15222325800,35250,35300,35300,35250,425
|
|
20230816,134600,15207339100,35300,35250,35300,35250,1121
|
|
20230816,134500,15167818050,35250,35300,35350,35250,2032
|
|
20230816,134400,15096136800,35300,35350,35350,35300,765
|
|
20230816,134300,15069131250,35350,35300,35350,35300,324
|
|
20230816,134200,15057686100,35300,35350,35350,35300,1093
|
|
20230816,134100,15019090650,35300,35300,35350,35300,739
|
|
20230816,134000,14993002650,35350,35350,35350,35300,152
|
|
20230816,133900,14987633850,35350,35300,35350,35300,2342
|
|
20230816,133800,14904957100,35350,35350,35350,35300,1302
|
|
20230816,133700,14858979500,35300,35350,35350,35300,570
|
|
20230816,133600,14838836800,35300,35350,35350,35300,98
|
|
20230816,133500,14835375850,35350,35300,35350,35300,222
|
|
20230816,133400,14827530300,35350,35300,35350,35300,901
|
|
20230816,133300,14795722900,35300,35300,35350,35300,206
|
|
20230816,133200,14788444550,35350,35350,35400,35300,2423
|
|
20230816,133100,14702748500,35350,35450,35500,35350,1385
|
|
20230816,133000,14653753600,35500,35450,35500,35450,927
|
|
20230816,132900,14620891300,35450,35400,35550,35400,3103
|
|
20230816,132800,14510873750,35400,35450,35450,35400,457
|
|
20230816,132700,14494681400,35450,35350,35450,35350,1895
|
|
20230816,132600,14427599400,35350,35400,35400,35350,123
|
|
20230816,132500,14423245700,35350,35400,35450,35350,589
|
|
20230816,132400,14402402200,35400,35350,35500,35300,4272
|
|
20230816,132300,14251125750,35350,35350,35400,35350,470
|
|
20230816,132200,14234502250,35350,35350,35400,35350,1029
|
|
20230816,132100,14198121550,35350,35500,35500,35350,2382
|
|
20230816,132000,14113796050,35450,35450,35500,35450,96
|
|
20230816,131900,14110389350,35500,35550,35550,35450,193
|
|
20230816,131800,14103536200,35550,35550,35550,35500,856
|
|
20230816,131700,14073106300,35550,35450,35550,35450,447
|
|
20230816,131600,14057237300,35450,35450,35450,35400,1045
|
|
20230816,131500,14020193150,35450,35500,35550,35450,273
|
|
20230816,131400,14010505000,35500,35500,35550,35500,55
|
|
20230816,131300,14008551050,35500,35450,35550,35450,1192
|
|
20230816,131200,13966209450,35500,35450,35500,35400,1439
|
|
20230816,131100,13915203600,35400,35400,35450,35400,105
|
|
20230816,131000,13911484450,35400,35400,35450,35400,1765
|
|
20230816,130900,13849003350,35400,35450,35450,35400,685
|
|
20230816,130800,13824748600,35450,35450,35450,35400,266
|
|
20230816,130700,13815320800,35450,35450,35500,35450,814
|
|
20230816,130600,13786458900,35450,35500,35500,35450,200
|
|
20230816,130500,13779364400,35450,35450,35500,35450,934
|
|
20230816,130400,13746251500,35500,35550,35550,35500,1119
|
|
20230816,130300,13706524800,35500,35550,35550,35500,1380
|
|
20230816,130200,13657534000,35550,35500,35550,35500,169
|
|
20230816,130100,13651530000,35500,35550,35550,35500,1140
|
|
20230816,130000,13611054750,35500,35500,35550,35500,21
|
|
20230816,125900,13610309000,35550,35550,35550,35500,4065
|
|
20230816,125800,13465998550,35550,35600,35600,35500,95
|
|
20230816,125700,13462621950,35550,35600,35600,35550,156
|
|
20230816,125600,13457075950,35550,35550,35600,35550,264
|
|
20230816,125500,13447689000,35600,35550,35600,35550,1977
|
|
20230816,125400,13377404550,35600,35600,35600,35550,382
|
|
20230816,125300,13363821900,35650,35600,35650,35600,1556
|
|
20230816,125200,13308427450,35650,35600,35650,35600,191
|
|
20230816,125100,13301625750,35600,35650,35650,35600,65
|
|
20230816,125000,13299310950,35650,35650,35650,35600,419
|
|
20230816,124900,13284390800,35600,35650,35650,35600,671
|
|
20230816,124800,13260503050,35600,35650,35650,35600,145
|
|
20230816,124700,13255338850,35650,35700,35750,35600,3108
|
|
20230816,124600,13144547900,35750,35700,35750,35700,165
|
|
20230816,124500,13138649300,35750,35700,35750,35700,108
|
|
20230816,124400,13134788350,35750,35750,35750,35700,270
|
|
20230816,124300,13125144800,35750,35700,35750,35700,66
|
|
20230816,124200,13122785350,35700,35650,35700,35650,1683
|
|
20230816,124100,13062705150,35700,35700,35700,35650,96
|
|
20230816,124000,13059280100,35700,35650,35700,35650,207
|
|
20230816,123900,13051898500,35650,35700,35700,35650,193
|
|
20230816,123800,13045011800,35650,35650,35700,35650,255
|
|
20230816,123700,13035920900,35650,35650,35700,35650,169
|
|
20230816,123600,13029894700,35650,35700,35700,35650,219
|
|
20230816,123500,13022078200,35700,35650,35700,35650,224
|
|
20230816,123400,13014082150,35700,35700,35700,35650,125
|
|
20230816,123300,13009619800,35700,35650,35700,35650,839
|
|
20230816,123200,12979670600,35700,35600,35700,35600,5051
|
|
20230816,123100,12799604600,35650,35650,35650,35600,78
|
|
20230816,123000,12796824800,35650,35600,35650,35600,224
|
|
20230816,122900,12788844750,35600,35600,35650,35600,669
|
|
20230816,122800,12765018250,35600,35650,35650,35600,321
|
|
20230816,122700,12753577900,35650,35650,35650,35600,493
|
|
20230816,122600,12736004300,35600,35600,35650,35600,150
|
|
20230816,122500,12730664200,35650,35600,35650,35600,232
|
|
20230816,122400,12722400500,35650,35600,35650,35600,102
|
|
20230816,122300,12718765600,35650,35600,35650,35600,183
|
|
20230816,122200,12712245500,35650,35600,35650,35600,386
|
|
20230816,122100,12698501600,35650,35600,35650,35600,179
|
|
20230816,122000,12692125850,35600,35600,35650,35600,76
|
|
20230816,121900,12689419350,35600,35600,35650,35600,148
|
|
20230816,121800,12684146800,35650,35600,35650,35600,222
|
|
20230816,121700,12676241500,35600,35650,35650,35600,93
|
|
20230816,121600,12672928600,35650,35600,35650,35600,53
|
|
20230816,121500,12671040600,35650,35600,35650,35600,71
|
|
20230816,121400,12668511550,35600,35600,35650,35600,302
|
|
20230816,121300,12657758050,35600,35650,35650,35600,187
|
|
20230816,121200,12651099900,35600,35600,35650,35600,153
|
|
20230816,121100,12645650800,35650,35600,35650,35600,373
|
|
20230816,121000,12632354900,35650,35600,35650,35600,6
|
|
20230816,120900,12632141200,35650,35600,35650,35600,124
|
|
20230816,120800,12627724700,35650,35650,35650,35600,180
|
|
20230816,120700,12621307950,35650,35650,35650,35600,1650
|
|
20230816,120600,12562485500,35650,35650,35650,35600,238
|
|
20230816,120500,12554007950,35650,35650,35650,35600,329
|
|
20230816,120400,12542279150,35650,35650,35650,35600,17
|
|
20230816,120300,12541673650,35650,35650,35650,35600,167
|
|
20230816,120200,12535722700,35650,35600,35650,35600,68
|
|
20230816,120100,12533299150,35650,35600,35650,35600,5
|
|
20230816,120000,12533121000,35600,35600,35600,35550,1383
|
|
20230816,115900,12483897500,35600,35550,35600,35550,170
|
|
20230816,115800,12477853150,35600,35600,35600,35550,159
|
|
20230816,115700,12472192800,35550,35600,35600,35550,125
|
|
20230816,115600,12467745250,35550,35600,35600,35550,76
|
|
20230816,115500,12465042600,35600,35550,35600,35550,461
|
|
20230816,115400,12448651450,35600,35600,35600,35550,217
|
|
20230816,115300,12440927300,35600,35600,35650,35550,703
|
|
20230816,115200,12415914250,35650,35600,35650,35600,582
|
|
20230816,115100,12395190450,35600,35550,35600,35550,166
|
|
20230816,115000,12389282500,35600,35650,35650,35600,303
|
|
20230816,114900,12378495450,35600,35650,35650,35600,120
|
|
20230816,114800,12374217750,35650,35700,35700,35600,67
|
|
20230816,114700,12371831200,35650,35650,35700,35650,360
|
|
20230816,114600,12358986100,35700,35700,35700,35650,562
|
|
20230816,114500,12338922900,35650,35700,35750,35550,996
|
|
20230816,114400,12303394200,35650,35600,35700,35600,1301
|
|
20230816,114300,12256980700,35650,35500,35650,35500,2067
|
|
20230816,114200,12183465550,35500,35600,35600,35500,1330
|
|
20230816,114100,12136182700,35600,35600,35600,35550,49
|
|
20230816,114000,12134438450,35550,35600,35600,35550,120
|
|
20230816,113900,12130168200,35600,35600,35600,35550,871
|
|
20230816,113800,12099198750,35550,35600,35600,35550,247
|
|
20230816,113700,12090414800,35600,35650,35650,35600,1389
|
|
20230816,113600,12040959000,35600,35650,35650,35600,10
|
|
20230816,113500,12040602700,35650,35600,35650,35600,433
|
|
20230816,113400,12025176800,35650,35650,35650,35600,354
|
|
20230816,113300,12012569050,35600,35650,35650,35600,278
|
|
20230816,113200,12002672000,35650,35600,35650,35600,526
|
|
20230816,113100,11983944500,35650,35600,35650,35600,91
|
|
20230816,113000,11980702400,35600,35600,35650,35600,167
|
|
20230816,112900,11974753450,35600,35600,35650,35600,222
|
|
20230816,112800,11966850100,35600,35600,35650,35600,239
|
|
20230816,112700,11958339400,35600,35600,35650,35600,202
|
|
20230816,112600,11951146200,35600,35650,35700,35600,528
|
|
20230816,112500,11932315850,35700,35700,35700,35650,94
|
|
20230816,112400,11928962150,35650,35700,35700,35650,188
|
|
20230816,112300,11922250750,35650,35700,35750,35650,633
|
|
20230816,112200,11899647750,35750,35750,35750,35600,2666
|
|
20230816,112100,11804667300,35750,35750,35750,35700,306
|
|
20230816,112000,11793732400,35750,35800,35800,35750,469
|
|
20230816,111900,11776942250,35800,35850,35850,35700,1731
|
|
20230816,111800,11715023750,35800,35750,35850,35750,1634
|
|
20230816,111700,11656521800,35700,35700,35700,35650,675
|
|
20230816,111600,11632439700,35650,35650,35700,35650,862
|
|
20230816,111500,11601689100,35650,35750,35750,35600,3007
|
|
20230816,111400,11494412600,35750,35700,35750,35700,125
|
|
20230816,111300,11489948150,35700,35750,35800,35700,5642
|
|
20230816,111200,11288244350,35800,35800,35800,35750,1587
|
|
20230816,111100,11231429850,35800,35850,35850,35800,2176
|
|
20230816,111000,11153523050,35850,35850,35900,35800,814
|
|
20230816,110900,11124350850,35850,35800,35850,35800,640
|
|
20230816,110800,11101408250,35850,35850,35900,35850,801
|
|
20230816,110700,11072687900,35900,35900,35900,35850,799
|
|
20230816,110600,11044025800,35900,35900,35900,35850,803
|
|
20230816,110500,11015208800,35900,35950,35950,35850,2481
|
|
20230816,110400,10926141050,35900,35950,35950,35900,999
|
|
20230816,110300,10890229350,35950,35900,35950,35900,1392
|
|
20230816,110200,10840200450,35900,35900,36000,35850,10091
|
|
20230816,110100,10477727300,35900,35900,35900,35850,587
|
|
20230816,110000,10456654450,35900,35850,35900,35800,2925
|
|
20230816,105900,10351813000,35800,35850,35850,35800,1633
|
|
20230816,105800,10293280900,35850,35850,35850,35800,509
|
|
20230816,105700,10275050950,35850,35850,35850,35800,1430
|
|
20230816,105600,10223849700,35850,35850,35850,35800,616
|
|
20230816,105500,10201771300,35800,35800,35850,35800,3735
|
|
20230816,105400,10067890250,35850,35750,35900,35750,10463
|
|
20230816,105300,9693297300,35750,35750,35750,35700,173
|
|
20230816,105200,9687112600,35700,35700,35750,35650,2552
|
|
20230816,105100,9596002650,35650,35700,35700,35650,393
|
|
20230816,105000,9581972650,35700,35650,35700,35600,1385
|
|
20230816,104900,9532587150,35600,35600,35600,35550,2898
|
|
20230816,104800,9429421050,35550,35550,35600,35550,1154
|
|
20230816,104700,9388386400,35550,35600,35600,35550,295
|
|
20230816,104600,9377888650,35600,35600,35600,35550,289
|
|
20230816,104500,9367610700,35600,35550,35600,35550,202
|
|
20230816,104400,9360422200,35600,35600,35650,35550,2607
|
|
20230816,104300,9267669200,35600,35600,35650,35600,1495
|
|
20230816,104200,9214446600,35600,35600,35600,35550,1291
|
|
20230816,104100,9168488500,35600,35550,35600,35500,2472
|
|
20230816,104000,9080655350,35500,35500,35550,35500,218
|
|
20230816,103900,9072906150,35500,35500,35550,35450,1187
|
|
20230816,103800,9030761550,35500,35400,35500,35400,1267
|
|
20230816,103700,8985844000,35450,35400,35450,35400,60
|
|
20230816,103600,8983717900,35400,35400,35450,35400,595
|
|
20230816,103500,8962654700,35400,35350,35450,35350,784
|
|
20230816,103400,8934901250,35400,35400,35450,35350,1038
|
|
20230816,103300,8898157150,35400,35450,35450,35400,190
|
|
20230816,103200,8891429600,35450,35400,35450,35350,700
|
|
20230816,103100,8866650400,35400,35350,35400,35250,2436
|
|
20230816,103000,8780535050,35300,35300,35400,35300,1425
|
|
20230816,102900,8730170450,35300,35250,35300,35200,874
|
|
20230816,102800,8699360550,35250,35250,35300,35250,169
|
|
20230816,102700,8693403200,35250,35200,35300,35200,4080
|
|
20230816,102600,8549525900,35200,35150,35200,35150,493
|
|
20230816,102500,8532176750,35200,35250,35250,35150,3603
|
|
20230816,102400,8405416350,35250,35200,35250,35200,1214
|
|
20230816,102300,8362650050,35200,35250,35300,35200,1441
|
|
20230816,102200,8311853500,35250,35200,35300,35200,599
|
|
20230816,102100,8290738800,35250,35200,35250,35150,1349
|
|
20230816,102000,8243268900,35250,35150,35300,35150,2145
|
|
20230816,101900,8167736150,35150,35250,35300,35150,6216
|
|
20230816,101800,7948782750,35300,35300,35300,35250,152
|
|
20230816,101700,7943420750,35250,35250,35300,35250,172
|
|
20230816,101600,7937353400,35300,35350,35350,35250,2490
|
|
20230816,101500,7849422700,35350,35500,35500,35350,2623
|
|
20230816,101400,7756502900,35450,35500,35500,35450,125
|
|
20230816,101300,7752070000,35500,35550,35550,35450,685
|
|
20230816,101200,7727750800,35550,35450,35550,35450,1967
|
|
20230816,101100,7657951650,35400,35350,35400,35350,1132
|
|
20230816,101000,7617879950,35400,35400,35400,35350,122
|
|
20230816,100900,7613564700,35400,35400,35450,35350,590
|
|
20230816,100800,7592681400,35400,35350,35450,35350,2546
|
|
20230816,100700,7502617150,35250,35250,35300,35200,5317
|
|
20230816,100600,7315189100,35250,35250,35300,35200,362
|
|
20230816,100500,7302426700,35250,35350,35350,35200,1692
|
|
20230816,100400,7242758350,35350,35250,35350,35250,1676
|
|
20230816,100300,7183633750,35300,35300,35300,35250,569
|
|
20230816,100200,7163548100,35300,35250,35300,35250,3044
|
|
20230816,100100,7056115600,35250,35250,35250,35150,10652
|
|
20230816,100000,6681165750,35250,35250,35300,35250,425
|
|
20230816,095900,6666182300,35250,35250,35300,35250,338
|
|
20230816,095800,6654261950,35250,35250,35300,35250,466
|
|
20230816,095700,6637829100,35250,35250,35300,35250,596
|
|
20230816,095600,6616815100,35250,35300,35300,35250,839
|
|
20230816,095500,6587238000,35250,35300,35300,35250,412
|
|
20230816,095400,6572712700,35250,35300,35300,35250,290
|
|
20230816,095300,6562487050,35300,35250,35300,35250,1670
|
|
20230816,095200,6503617500,35250,35200,35300,35200,4635
|
|
20230816,095100,6340288450,35200,35350,35400,35200,12318
|
|
20230816,095000,5905585500,35350,35400,35400,35350,546
|
|
20230816,094900,5886277800,35400,35350,35400,35350,1058
|
|
20230816,094800,5848841200,35350,35350,35400,35350,598
|
|
20230816,094700,5827698200,35400,35400,35400,35350,285
|
|
20230816,094600,5817618600,35400,35400,35400,35350,399
|
|
20230816,094500,5803498900,35400,35450,35450,35350,2739
|
|
20230816,094400,5706537000,35400,35400,35450,35350,3403
|
|
20230816,094300,5586061150,35400,35350,35400,35350,1637
|
|
20230816,094200,5528139200,35350,35350,35400,35350,1068
|
|
20230816,094100,5490370300,35350,35400,35400,35350,1435
|
|
20230816,094000,5439638750,35350,35350,35400,35350,1529
|
|
20230816,093900,5385584800,35350,35400,35400,35350,2810
|
|
20230816,093800,5286248900,35350,35400,35400,35350,2618
|
|
20230816,093700,5193665150,35400,35500,35500,35400,2824
|
|
20230816,093600,5093629000,35450,35400,35500,35400,2139
|
|
20230816,093500,5017768350,35450,35500,35500,35400,3526
|
|
20230816,093400,4892769200,35500,35450,35500,35450,2038
|
|
20230816,093300,4820496300,35500,35550,35600,35450,2622
|
|
20230816,093200,4727396350,35600,35700,35700,35550,840
|
|
20230816,093100,4697467600,35650,35700,35700,35650,1346
|
|
20230816,093000,4649416750,35650,35600,35700,35450,10797
|
|
20230816,092900,4265725450,35600,35650,35650,35600,4991
|
|
20230816,092800,4088025650,35650,35650,35650,35600,963
|
|
20230816,092700,4053701500,35650,35650,35650,35600,2109
|
|
20230816,092600,3978556000,35600,35800,35800,35600,4083
|
|
20230816,092500,3832848900,35800,35700,35900,35700,3039
|
|
20230816,092400,3724058400,35750,35700,35750,35700,626
|
|
20230816,092300,3701689950,35750,35750,35750,35700,581
|
|
20230816,092200,3680943400,35750,35650,35750,35600,2248
|
|
20230816,092100,3600741400,35600,35700,35750,35600,5313
|
|
20230816,092000,3411114150,35700,35650,35700,35600,1939
|
|
20230816,091900,3341994750,35650,35700,35700,35600,2430
|
|
20230816,091800,3255352250,35650,35650,35700,35600,1864
|
|
20230816,091700,3188905700,35600,35600,35700,35600,2089
|
|
20230816,091600,3114469300,35600,35600,35600,35550,2155
|
|
20230816,091500,3037798400,35600,35650,35700,35550,7995
|
|
20230816,091400,2752838600,35700,35650,35700,35650,1412
|
|
20230816,091300,2702446400,35650,35700,35700,35650,3442
|
|
20230816,091200,2579622850,35750,35750,35750,35700,1328
|
|
20230816,091100,2532191700,35700,35800,35800,35700,4887
|
|
20230816,091000,2357472800,35800,35800,35800,35750,1133
|
|
20230816,090900,2316917850,35800,35850,35900,35800,6110
|
|
20230816,090800,2097941250,35850,35850,36050,35850,4527
|
|
20230816,090700,1935330600,35850,35900,35900,35650,11320
|
|
20230816,090600,1530256600,35850,35950,36000,35800,6060
|
|
20230816,090500,1312777050,35900,35950,36000,35900,2520
|
|
20230816,090400,1222167100,35900,35950,36000,35800,6744
|
|
20230816,090300,980022100,35950,36000,36100,35950,3863
|
|
20230816,090200,840886900,35950,36200,36300,35950,6693
|
|
20230816,090100,598998950,36200,36050,36250,36000,6328
|
|
20230816,090000,370182300,36100,35950,36100,35900,9927
|