608 lines
33 KiB
CSV
608 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,190500,22566870250,32400,32400,32400,32400,39121
|
|
20230814,190400,22566870250,32400,32400,32400,32400,0
|
|
20230814,190300,22566870250,32400,32400,32400,32400,0
|
|
20230814,190200,22566870250,32400,32400,32400,32400,0
|
|
20230814,190100,22566870250,32400,32400,32400,32400,0
|
|
20230814,190000,22566870250,32400,32400,32400,32400,0
|
|
20230814,185900,22566870250,32400,32400,32400,32400,0
|
|
20230814,185800,22566870250,32400,32400,32400,32400,0
|
|
20230814,185700,22566870250,32400,32400,32400,32400,0
|
|
20230814,185600,22566870250,32400,32400,32400,32400,0
|
|
20230814,185500,22566870250,32400,32400,32400,32400,0
|
|
20230814,185400,22566870250,32400,32400,32400,32400,0
|
|
20230814,185300,22566870250,32400,32400,32400,32400,0
|
|
20230814,185200,22566870250,32400,32400,32400,32400,0
|
|
20230814,185100,22566870250,32400,32400,32400,32400,0
|
|
20230814,185000,22566870250,32400,32400,32400,32400,0
|
|
20230814,184900,22566870250,32400,32400,32400,32400,0
|
|
20230814,184800,22566870250,32400,32400,32400,32400,0
|
|
20230814,184700,22566870250,32400,32400,32400,32400,0
|
|
20230814,184600,22566870250,32400,32400,32400,32400,0
|
|
20230814,184500,22566870250,32400,32400,32400,32400,0
|
|
20230814,184400,22566870250,32400,32400,32400,32400,0
|
|
20230814,184300,22566870250,32400,32400,32400,32400,0
|
|
20230814,184200,22566870250,32400,32400,32400,32400,0
|
|
20230814,184100,22566870250,32400,32400,32400,32400,0
|
|
20230814,184000,22566870250,32400,32400,32400,32400,0
|
|
20230814,183900,22566870250,32400,32400,32400,32400,0
|
|
20230814,183800,22566870250,32400,32400,32400,32400,0
|
|
20230814,183700,22566870250,32400,32400,32400,32400,0
|
|
20230814,183600,22566870250,32400,32400,32400,32400,0
|
|
20230814,183500,22566870250,32400,32400,32400,32400,39121
|
|
20230814,183400,22566870250,32400,32400,32400,32400,0
|
|
20230814,183300,22566870250,32400,32400,32400,32400,0
|
|
20230814,183200,22566870250,32400,32400,32400,32400,0
|
|
20230814,183100,22566870250,32400,32400,32400,32400,0
|
|
20230814,183000,22566870250,32400,32400,32400,32400,0
|
|
20230814,182900,22566870250,32400,32400,32400,32400,0
|
|
20230814,182800,22566870250,32400,32400,32400,32400,0
|
|
20230814,182700,22566870250,32400,32400,32400,32400,0
|
|
20230814,182600,22566870250,32400,32400,32400,32400,0
|
|
20230814,182500,22566870250,32400,32400,32400,32400,0
|
|
20230814,182400,22566870250,32400,32400,32400,32400,0
|
|
20230814,182300,22566870250,32400,32400,32400,32400,0
|
|
20230814,182200,22566870250,32400,32400,32400,32400,0
|
|
20230814,182100,22566870250,32400,32400,32400,32400,0
|
|
20230814,182000,22566870250,32400,32400,32400,32400,0
|
|
20230814,181900,22566870250,32400,32400,32400,32400,0
|
|
20230814,181800,22566870250,32400,32400,32400,32400,0
|
|
20230814,181700,22566870250,32400,32400,32400,32400,0
|
|
20230814,181600,22566870250,32400,32400,32400,32400,0
|
|
20230814,181500,22566870250,32400,32400,32400,32400,0
|
|
20230814,181400,22566870250,32400,32400,32400,32400,0
|
|
20230814,181300,22566870250,32400,32400,32400,32400,0
|
|
20230814,181200,22566870250,32400,32400,32400,32400,0
|
|
20230814,181100,22566870250,32400,32400,32400,32400,0
|
|
20230814,181000,22566870250,32400,32400,32400,32400,0
|
|
20230814,180900,22566870250,32400,32400,32400,32400,0
|
|
20230814,180800,22566870250,32400,32400,32400,32400,0
|
|
20230814,180700,22566870250,32400,32400,32400,32400,0
|
|
20230814,180600,22566870250,32400,32400,32400,32400,0
|
|
20230814,180500,22566870250,32400,32400,32400,32400,39121
|
|
20230814,180400,22566870250,32400,32400,32400,32400,0
|
|
20230814,180300,22566870250,32400,32400,32400,32400,0
|
|
20230814,180200,22566870250,32400,32400,32400,32400,0
|
|
20230814,180100,22566870250,32400,32400,32400,32400,0
|
|
20230814,180000,22566870250,32400,32400,32400,32400,0
|
|
20230814,175900,22566870250,32400,32400,32400,32400,0
|
|
20230814,175800,22566870250,32400,32400,32400,32400,0
|
|
20230814,175700,22566870250,32400,32400,32400,32400,0
|
|
20230814,175600,22566870250,32400,32400,32400,32400,0
|
|
20230814,175500,22566870250,32400,32400,32400,32400,0
|
|
20230814,175400,22566870250,32400,32400,32400,32400,0
|
|
20230814,175300,22566870250,32400,32400,32400,32400,0
|
|
20230814,175200,22566870250,32400,32400,32400,32400,0
|
|
20230814,175100,22566870250,32400,32400,32400,32400,0
|
|
20230814,175000,22566870250,32400,32400,32400,32400,0
|
|
20230814,174900,22566870250,32400,32400,32400,32400,0
|
|
20230814,174800,22566870250,32400,32400,32400,32400,0
|
|
20230814,174700,22566870250,32400,32400,32400,32400,0
|
|
20230814,174600,22566870250,32400,32400,32400,32400,0
|
|
20230814,174500,22566870250,32400,32400,32400,32400,0
|
|
20230814,174400,22566870250,32400,32400,32400,32400,0
|
|
20230814,174300,22566870250,32400,32400,32400,32400,0
|
|
20230814,174200,22566870250,32400,32400,32400,32400,0
|
|
20230814,174100,22566870250,32400,32400,32400,32400,0
|
|
20230814,174000,22566870250,32400,32400,32400,32400,0
|
|
20230814,173900,22566870250,32400,32400,32400,32400,0
|
|
20230814,173800,22566870250,32400,32400,32400,32400,0
|
|
20230814,173700,22566870250,32400,32400,32400,32400,0
|
|
20230814,173600,22566870250,32400,32400,32400,32400,0
|
|
20230814,173500,22566870250,32400,32400,32400,32400,39121
|
|
20230814,173400,22566870250,32400,32400,32400,32400,0
|
|
20230814,173300,22566870250,32400,32400,32400,32400,0
|
|
20230814,173200,22566870250,32400,32400,32400,32400,0
|
|
20230814,173100,22566870250,32400,32400,32400,32400,0
|
|
20230814,173000,22566870250,32400,32400,32400,32400,0
|
|
20230814,172900,22566870250,32400,32400,32400,32400,0
|
|
20230814,172800,22566870250,32400,32400,32400,32400,0
|
|
20230814,172700,22566870250,32400,32400,32400,32400,0
|
|
20230814,172600,22566870250,32400,32400,32400,32400,0
|
|
20230814,172500,22566870250,32400,32400,32400,32400,0
|
|
20230814,172400,22566870250,32400,32400,32400,32400,0
|
|
20230814,172300,22566870250,32400,32400,32400,32400,0
|
|
20230814,172200,22566870250,32400,32400,32400,32400,0
|
|
20230814,172100,22566870250,32400,32400,32400,32400,0
|
|
20230814,172000,22566870250,32400,32400,32400,32400,0
|
|
20230814,171900,22566870250,32400,32400,32400,32400,0
|
|
20230814,171800,22566870250,32400,32400,32400,32400,0
|
|
20230814,171700,22566870250,32400,32400,32400,32400,0
|
|
20230814,171600,22566870250,32400,32400,32400,32400,0
|
|
20230814,171500,22566870250,32400,32400,32400,32400,0
|
|
20230814,171400,22566870250,32400,32400,32400,32400,0
|
|
20230814,171300,22566870250,32400,32400,32400,32400,0
|
|
20230814,171200,22566870250,32400,32400,32400,32400,0
|
|
20230814,171100,22566870250,32400,32400,32400,32400,0
|
|
20230814,171000,22566870250,32400,32400,32400,32400,0
|
|
20230814,170900,22566870250,32400,32400,32400,32400,0
|
|
20230814,170800,22566870250,32400,32400,32400,32400,0
|
|
20230814,170700,22566870250,32400,32400,32400,32400,0
|
|
20230814,170600,22566870250,32400,32400,32400,32400,0
|
|
20230814,170500,22566870250,32400,32400,32400,32400,39121
|
|
20230814,170400,22566870250,32400,32400,32400,32400,0
|
|
20230814,170300,22566870250,32400,32400,32400,32400,0
|
|
20230814,170200,22566870250,32400,32400,32400,32400,0
|
|
20230814,170100,22566870250,32400,32400,32400,32400,0
|
|
20230814,170000,22566870250,32400,32400,32400,32400,0
|
|
20230814,165900,22566870250,32400,32400,32400,32400,0
|
|
20230814,165800,22566870250,32400,32400,32400,32400,0
|
|
20230814,165700,22566870250,32400,32400,32400,32400,0
|
|
20230814,165600,22566870250,32400,32400,32400,32400,0
|
|
20230814,165500,22566870250,32400,32400,32400,32400,0
|
|
20230814,165400,22566870250,32400,32400,32400,32400,0
|
|
20230814,165300,22566870250,32400,32400,32400,32400,0
|
|
20230814,165200,22566870250,32400,32400,32400,32400,0
|
|
20230814,165100,22566870250,32400,32400,32400,32400,0
|
|
20230814,165000,22566870250,32400,32400,32400,32400,0
|
|
20230814,164900,22566870250,32400,32400,32400,32400,0
|
|
20230814,164800,22566870250,32400,32400,32400,32400,0
|
|
20230814,164700,22566870250,32400,32400,32400,32400,0
|
|
20230814,164600,22566870250,32400,32400,32400,32400,0
|
|
20230814,164500,22566870250,32400,32400,32400,32400,0
|
|
20230814,164400,22566870250,32400,32400,32400,32400,0
|
|
20230814,164300,22566870250,32400,32400,32400,32400,0
|
|
20230814,164200,22566870250,32400,32400,32400,32400,0
|
|
20230814,164100,22566870250,32400,32400,32400,32400,0
|
|
20230814,164000,22566870250,32400,32400,32400,32400,0
|
|
20230814,163900,22566870250,32400,32400,32400,32400,0
|
|
20230814,163800,22566870250,32400,32400,32400,32400,0
|
|
20230814,163700,22566870250,32400,32400,32400,32400,0
|
|
20230814,163600,22566870250,32400,32400,32400,32400,0
|
|
20230814,163500,22566870250,32400,32400,32400,32400,39121
|
|
20230814,163400,22566870250,32400,32400,32400,32400,0
|
|
20230814,163300,22566870250,32400,32400,32400,32400,0
|
|
20230814,163200,22566870250,32400,32400,32400,32400,0
|
|
20230814,163100,22566870250,32400,32400,32400,32400,0
|
|
20230814,163000,22566870250,32400,32400,32400,32400,0
|
|
20230814,162900,22566870250,32400,32400,32400,32400,0
|
|
20230814,162800,22566870250,32400,32400,32400,32400,0
|
|
20230814,162700,22566870250,32400,32400,32400,32400,0
|
|
20230814,162600,22566870250,32400,32400,32400,32400,0
|
|
20230814,162500,22566870250,32400,32400,32400,32400,0
|
|
20230814,162400,22566870250,32400,32400,32400,32400,0
|
|
20230814,162300,22566870250,32400,32400,32400,32400,0
|
|
20230814,162200,22566870250,32400,32400,32400,32400,0
|
|
20230814,162100,22566870250,32400,32400,32400,32400,0
|
|
20230814,162000,22566870250,32400,32400,32400,32400,0
|
|
20230814,161900,22566870250,32400,32400,32400,32400,0
|
|
20230814,161800,22566870250,32400,32400,32400,32400,0
|
|
20230814,161700,22566870250,32400,32400,32400,32400,0
|
|
20230814,161600,22566870250,32400,32400,32400,32400,0
|
|
20230814,161500,22566870250,32400,32400,32400,32400,0
|
|
20230814,161400,22566870250,32400,32400,32400,32400,0
|
|
20230814,161300,22566870250,32400,32400,32400,32400,0
|
|
20230814,161200,22566870250,32400,32400,32400,32400,0
|
|
20230814,161100,22566870250,32400,32400,32400,32400,0
|
|
20230814,161000,22566870250,32400,32400,32400,32400,0
|
|
20230814,160900,22566870250,32400,32400,32400,32400,0
|
|
20230814,160800,22566870250,32400,32400,32400,32400,0
|
|
20230814,160700,22566870250,32400,32400,32400,32400,0
|
|
20230814,160600,22566870250,32400,32400,32400,32400,0
|
|
20230814,160500,22566870250,32400,32400,32400,32400,39121
|
|
20230814,160400,22566870250,32400,32400,32400,32400,0
|
|
20230814,160300,22566870250,32400,32400,32400,32400,0
|
|
20230814,160200,22566870250,32400,32400,32400,32400,0
|
|
20230814,160100,22566870250,32400,32400,32400,32400,0
|
|
20230814,160000,22566870250,32400,32400,32400,32400,0
|
|
20230814,155900,22566870250,32400,32400,32400,32400,0
|
|
20230814,155800,22566870250,32400,32400,32400,32400,0
|
|
20230814,155700,22566870250,32400,32400,32400,32400,0
|
|
20230814,155600,22566870250,32400,32400,32400,32400,0
|
|
20230814,155500,22566870250,32400,32400,32400,32400,0
|
|
20230814,155400,22566870250,32400,32400,32400,32400,0
|
|
20230814,155300,22566870250,32400,32400,32400,32400,0
|
|
20230814,155200,22566870250,32400,32400,32400,32400,0
|
|
20230814,155100,22566870250,32400,32400,32400,32400,0
|
|
20230814,155000,22566870250,32400,32400,32400,32400,0
|
|
20230814,154900,22566870250,32400,32400,32400,32400,0
|
|
20230814,154800,22566870250,32400,32400,32400,32400,0
|
|
20230814,154700,22566870250,32400,32400,32400,32400,0
|
|
20230814,154600,22566870250,32400,32400,32400,32400,0
|
|
20230814,154500,22566870250,32400,32400,32400,32400,0
|
|
20230814,154400,22566870250,32400,32400,32400,32400,0
|
|
20230814,154300,22566870250,32400,32400,32400,32400,0
|
|
20230814,154200,22566870250,32400,32400,32400,32400,0
|
|
20230814,154100,22566870250,32400,32400,32400,32400,0
|
|
20230814,154000,22566870250,32400,32400,32400,32400,0
|
|
20230814,153900,22566870250,32400,32400,32400,32400,0
|
|
20230814,153800,22566870250,32400,32400,32400,32400,0
|
|
20230814,153700,22566870250,32400,32400,32400,32400,0
|
|
20230814,153600,22566870250,32400,32400,32400,32400,0
|
|
20230814,153500,22566870250,32400,32400,32400,32400,39121
|
|
20230814,153400,22566870250,32400,32400,32400,32400,0
|
|
20230814,153300,22566870250,32400,32400,32400,32400,0
|
|
20230814,153200,22566870250,32400,32400,32400,32400,0
|
|
20230814,153100,22566870250,32400,32400,32400,32400,0
|
|
20230814,153000,22566870250,32400,32400,32400,32400,39121
|
|
20230814,152900,21299349850,32350,32350,32350,32350,0
|
|
20230814,152800,21299349850,32350,32350,32350,32350,0
|
|
20230814,152700,21299349850,32350,32350,32350,32350,0
|
|
20230814,152600,21299349850,32350,32350,32350,32350,0
|
|
20230814,152500,21299349850,32350,32350,32350,32350,0
|
|
20230814,152400,21299349850,32350,32350,32350,32350,0
|
|
20230814,152300,21299349850,32350,32350,32350,32350,0
|
|
20230814,152200,21299349850,32350,32350,32350,32350,0
|
|
20230814,152100,21299349850,32350,32350,32350,32350,0
|
|
20230814,152000,21299349850,32350,32350,32350,32350,0
|
|
20230814,151900,21299349850,32350,32300,32400,32300,1462
|
|
20230814,151800,21252051950,32350,32350,32350,32300,1070
|
|
20230814,151700,21217452500,32300,32350,32350,32300,1637
|
|
20230814,151600,21164501000,32300,32400,32400,32300,1728
|
|
20230814,151500,21108572550,32400,32350,32400,32300,1512
|
|
20230814,151400,21059655000,32350,32400,32400,32300,729
|
|
20230814,151300,21036062800,32400,32400,32400,32350,1226
|
|
20230814,151200,20996365900,32400,32350,32400,32300,3338
|
|
20230814,151100,20888352600,32350,32400,32400,32300,6630
|
|
20230814,151000,20673865400,32400,32350,32400,32300,18683
|
|
20230814,150900,20069450850,32350,32350,32350,32300,1288
|
|
20230814,150800,20027795850,32300,32300,32350,32250,2069
|
|
20230814,150700,19960960450,32300,32300,32300,32250,678
|
|
20230814,150600,19939061650,32300,32300,32300,32250,1503
|
|
20230814,150500,19890515600,32300,32300,32300,32250,494
|
|
20230814,150400,19874560850,32300,32300,32300,32250,965
|
|
20230814,150300,19843396800,32300,32300,32300,32250,1486
|
|
20230814,150200,19795416400,32250,32300,32300,32250,583
|
|
20230814,150100,19776585950,32300,32350,32350,32250,2518
|
|
20230814,150000,19695242700,32350,32350,32350,32300,1247
|
|
20230814,145900,19654917750,32300,32300,32350,32300,1038
|
|
20230814,145800,19621361800,32300,32350,32350,32300,2167
|
|
20230814,145700,19551335900,32300,32300,32350,32250,1691
|
|
20230814,145600,19496700050,32300,32300,32300,32250,1632
|
|
20230814,145500,19444010550,32300,32250,32300,32250,1863
|
|
20230814,145400,19383840350,32300,32250,32300,32250,964
|
|
20230814,145300,19352712550,32300,32250,32300,32250,399
|
|
20230814,145200,19339827000,32250,32250,32300,32250,481
|
|
20230814,145100,19324296200,32300,32300,32300,32250,856
|
|
20230814,145000,19296649200,32300,32300,32300,32250,376
|
|
20230814,144900,19284506250,32250,32300,32300,32250,896
|
|
20230814,144800,19255568900,32300,32350,32350,32250,2010
|
|
20230814,144700,19190612400,32350,32350,32350,32300,609
|
|
20230814,144600,19170916600,32300,32350,32350,32300,2029
|
|
20230814,144500,19105362300,32300,32300,32350,32300,3239
|
|
20230814,144400,19000713000,32350,32350,32350,32300,910
|
|
20230814,144300,18971294200,32300,32350,32350,32300,757
|
|
20230814,144200,18946823700,32350,32300,32350,32300,1294
|
|
20230814,144100,18904978300,32300,32300,32350,32250,5950
|
|
20230814,144000,18712795300,32300,32300,32300,32250,763
|
|
20230814,143900,18688153900,32300,32300,32300,32250,668
|
|
20230814,143800,18666582500,32300,32300,32300,32250,406
|
|
20230814,143700,18653470900,32250,32300,32300,32250,396
|
|
20230814,143600,18640681700,32300,32250,32300,32250,1200
|
|
20230814,143500,18601929550,32300,32300,32300,32250,380
|
|
20230814,143400,18589659250,32300,32300,32300,32250,584
|
|
20230814,143300,18570804450,32300,32300,32300,32250,1404
|
|
20230814,143200,18525477400,32300,32300,32300,32250,715
|
|
20230814,143100,18502401900,32300,32300,32300,32250,616
|
|
20230814,143000,18482512600,32250,32250,32300,32250,953
|
|
20230814,142900,18451734700,32300,32300,32300,32250,612
|
|
20230814,142800,18431977000,32300,32300,32300,32250,528
|
|
20230814,142700,18414928850,32300,32300,32300,32250,299
|
|
20230814,142600,18405272950,32300,32300,32300,32250,972
|
|
20230814,142500,18373896850,32300,32300,32300,32250,683
|
|
20230814,142400,18351838300,32250,32250,32300,32200,1849
|
|
20230814,142300,18292211350,32200,32300,32300,32200,1805
|
|
20230814,142200,18233987700,32250,32300,32300,32250,595
|
|
20230814,142100,18214771250,32250,32300,32300,32250,2087
|
|
20230814,142000,18147456200,32250,32250,32300,32250,2221
|
|
20230814,141900,18075792000,32300,32250,32300,32250,1860
|
|
20230814,141800,18015740000,32300,32250,32300,32250,564
|
|
20230814,141700,17997529150,32250,32300,32300,32250,5894
|
|
20230814,141600,17807406550,32250,32300,32300,32250,378
|
|
20230814,141500,17795199150,32300,32250,32300,32250,619
|
|
20230814,141400,17775220800,32250,32300,32300,32250,972
|
|
20230814,141300,17743827200,32300,32300,32300,32250,838
|
|
20230814,141200,17716786750,32300,32300,32300,32250,340
|
|
20230814,141100,17705806950,32250,32300,32300,32250,1089
|
|
20230814,141000,17670639100,32250,32300,32300,32250,970
|
|
20230814,140900,17639338850,32300,32300,32300,32250,369
|
|
20230814,140800,17627422250,32300,32300,32300,32250,633
|
|
20230814,140700,17606978800,32250,32300,32300,32250,548
|
|
20230814,140600,17589280400,32300,32250,32300,32250,487
|
|
20230814,140500,17573554550,32300,32300,32300,32250,990
|
|
20230814,140400,17541579100,32300,32300,32300,32250,375
|
|
20230814,140300,17529470100,32250,32300,32300,32250,701
|
|
20230814,140200,17506831950,32250,32300,32300,32250,1664
|
|
20230814,140100,17453137700,32300,32300,32300,32250,640
|
|
20230814,140000,17432483650,32300,32250,32300,32250,835
|
|
20230814,135900,17405525300,32250,32250,32300,32250,971
|
|
20230814,135800,17374170700,32250,32250,32300,32250,430
|
|
20230814,135700,17360286950,32300,32300,32300,32250,395
|
|
20230814,135600,17347531750,32300,32300,32300,32250,790
|
|
20230814,135500,17322016300,32250,32250,32300,32250,354
|
|
20230814,135400,17310586300,32250,32300,32300,32250,381
|
|
20230814,135300,17298281750,32300,32300,32300,32250,1748
|
|
20230814,135200,17241871900,32250,32300,32300,32250,558
|
|
20230814,135100,17223851450,32250,32250,32300,32250,452
|
|
20230814,135000,17209254700,32250,32350,32350,32250,753
|
|
20230814,134900,17184923600,32350,32350,32350,32300,2212
|
|
20230814,134800,17113457250,32350,32300,32350,32300,1597
|
|
20230814,134700,17061860150,32300,32300,32350,32300,1527
|
|
20230814,134600,17012530900,32350,32300,32350,32300,405
|
|
20230814,134500,16999442550,32300,32300,32350,32300,1053
|
|
20230814,134400,16965413000,32300,32300,32350,32300,900
|
|
20230814,134300,16936315450,32350,32350,32350,32300,3176
|
|
20230814,134200,16833722450,32300,32300,32350,32300,2193
|
|
20230814,134100,16762881950,32300,32300,32350,32300,3053
|
|
20230814,134000,16664244500,32300,32300,32350,32300,1639
|
|
20230814,133900,16611271050,32350,32350,32350,32300,1360
|
|
20230814,133800,16567330550,32300,32350,32350,32250,3840
|
|
20230814,133700,16443283050,32350,32350,32350,32300,536
|
|
20230814,133600,16425944900,32300,32300,32350,32300,400
|
|
20230814,133500,16413010950,32350,32300,32350,32300,370
|
|
20230814,133400,16401051850,32300,32350,32350,32300,1543
|
|
20230814,133300,16351163050,32300,32350,32350,32300,482
|
|
20230814,133200,16335579250,32300,32350,32350,32300,570
|
|
20230814,133100,16317158000,32300,32350,32350,32300,553
|
|
20230814,133000,16299270850,32350,32300,32350,32300,1046
|
|
20230814,132900,16265461550,32300,32350,32350,32300,512
|
|
20230814,132800,16248911600,32300,32350,32350,32300,710
|
|
20230814,132700,16225945150,32300,32350,32350,32300,388
|
|
20230814,132600,16213394850,32350,32350,32350,32300,213
|
|
20230814,132500,16206508400,32300,32300,32350,32300,3080
|
|
20230814,132400,16106989600,32350,32350,32350,32300,315
|
|
20230814,132300,16096805500,32350,32250,32350,32250,1099
|
|
20230814,132200,16061308000,32250,32300,32300,32250,907
|
|
20230814,132100,16032014100,32300,32250,32300,32250,725
|
|
20230814,132000,16008623300,32250,32250,32300,32250,213
|
|
20230814,131900,16001744800,32300,32250,32300,32250,1217
|
|
20230814,131800,15962451950,32250,32250,32300,32250,255
|
|
20230814,131700,15954226750,32250,32300,32300,32250,424
|
|
20230814,131600,15940538000,32300,32250,32300,32250,1921
|
|
20230814,131500,15878542000,32200,32200,32300,32200,487
|
|
20230814,131400,15862836400,32250,32250,32300,32200,149
|
|
20230814,131300,15858027150,32250,32300,32300,32200,11629
|
|
20230814,131200,15482945350,32300,32300,32350,32250,135
|
|
20230814,131100,15478585500,32300,32350,32350,32250,171
|
|
20230814,131000,15473062150,32350,32300,32350,32300,1186
|
|
20230814,130900,15434727150,32300,32350,32350,32250,524
|
|
20230814,130800,15417791450,32300,32300,32350,32250,1125
|
|
20230814,130700,15381449200,32300,32300,32300,32250,3009
|
|
20230814,130600,15284260050,32300,32350,32350,32300,1397
|
|
20230814,130500,15239132900,32300,32350,32350,32300,2758
|
|
20230814,130400,15150023650,32350,32350,32350,32300,1581
|
|
20230814,130300,15098931150,32350,32300,32350,32300,268
|
|
20230814,130200,15090268600,32350,32300,32350,32300,171
|
|
20230814,130100,15084739500,32300,32350,32350,32300,570
|
|
20230814,130000,15066300400,32350,32350,32350,32300,637
|
|
20230814,125900,15045719950,32300,32350,32350,32300,454
|
|
20230814,125800,15031033200,32350,32300,32350,32300,810
|
|
20230814,125700,15004831200,32350,32300,32350,32300,232
|
|
20230814,125600,14997330450,32300,32350,32350,32300,107
|
|
20230814,125500,14993872650,32300,32350,32350,32300,488
|
|
20230814,125400,14978105750,32350,32350,32350,32300,1414
|
|
20230814,125300,14932366850,32300,32350,32350,32300,250
|
|
20230814,125200,14924286550,32300,32300,32350,32300,223
|
|
20230814,125100,14917076500,32350,32350,32350,32300,556
|
|
20230814,125000,14899090250,32350,32350,32400,32300,2995
|
|
20230814,124900,14802191600,32350,32350,32350,32300,464
|
|
20230814,124800,14787197550,32350,32350,32350,32300,342
|
|
20230814,124700,14776134300,32300,32350,32350,32300,4342
|
|
20230814,124600,14635873950,32300,32350,32350,32300,289
|
|
20230814,124500,14626525950,32350,32350,32350,32300,1364
|
|
20230814,124400,14582414650,32350,32350,32350,32300,365
|
|
20230814,124300,14570611650,32350,32300,32350,32300,276
|
|
20230814,124200,14561683650,32350,32300,32350,32300,536
|
|
20230814,124100,14544354100,32350,32350,32350,32300,140
|
|
20230814,124000,14539825900,32350,32350,32350,32300,85
|
|
20230814,123900,14537076400,32350,32350,32350,32350,705
|
|
20230814,123800,14514269650,32300,32350,32350,32300,445
|
|
20230814,123700,14499875450,32350,32350,32350,32300,23
|
|
20230814,123600,14499131600,32350,32300,32350,32300,742
|
|
20230814,123500,14475133400,32300,32350,32350,32300,843
|
|
20230814,123400,14447871600,32300,32300,32350,32300,71
|
|
20230814,123300,14445576250,32350,32300,32350,32300,1566
|
|
20230814,123200,14394958550,32350,32300,32350,32300,299
|
|
20230814,123100,14385288150,32350,32300,32350,32300,105
|
|
20230814,123000,14381893300,32350,32350,32350,32300,946
|
|
20230814,122900,14351291550,32350,32350,32350,32300,240
|
|
20230814,122800,14343528100,32300,32300,32350,32300,593
|
|
20230814,122700,14324345650,32350,32300,32350,32300,7858
|
|
20230814,122600,14070280950,32300,32300,32300,32250,236
|
|
20230814,122500,14062661150,32250,32300,32300,32250,548
|
|
20230814,122400,14044976750,32250,32250,32300,32200,1170
|
|
20230814,122300,14007261800,32250,32250,32300,32250,47
|
|
20230814,122200,14005745850,32300,32300,32300,32150,135
|
|
20230814,122100,14001388200,32250,32300,32350,32100,21201
|
|
20230814,122000,13318058400,32300,32300,32350,32300,222
|
|
20230814,121900,13310886850,32300,32350,32350,32300,463
|
|
20230814,121800,13295924600,32350,32300,32350,32300,463
|
|
20230814,121700,13280949150,32300,32350,32350,32300,605
|
|
20230814,121600,13261393400,32350,32350,32350,32300,187
|
|
20230814,121500,13255345850,32350,32350,32350,32300,892
|
|
20230814,121400,13226500150,32350,32350,32350,32300,243
|
|
20230814,121300,13218639800,32350,32300,32350,32300,756
|
|
20230814,121200,13194214800,32300,32400,32400,32300,462
|
|
20230814,121100,13179253200,32400,32300,32400,32300,236
|
|
20230814,121000,13171623100,32300,32350,32350,32300,1376
|
|
20230814,120900,13127112150,32350,32300,32350,32300,8000
|
|
20230814,120800,12868710600,32350,32450,32450,32300,6861
|
|
20230814,120700,12646554100,32450,32450,32450,32400,408
|
|
20230814,120600,12633334100,32400,32400,32450,32400,1323
|
|
20230814,120500,12590451000,32400,32450,32450,32400,533
|
|
20230814,120400,12573156450,32400,32450,32450,32400,99
|
|
20230814,120300,12569945050,32400,32400,32450,32400,416
|
|
20230814,120200,12556455750,32450,32450,32450,32400,753
|
|
20230814,120100,12532023100,32450,32450,32450,32400,375
|
|
20230814,120000,12519868700,32400,32450,32450,32400,972
|
|
20230814,115900,12488332200,32450,32450,32450,32400,624
|
|
20230814,115800,12468087800,32450,32450,32450,32400,214
|
|
20230814,115700,12461150250,32400,32450,32450,32400,3379
|
|
20230814,115600,12351663950,32450,32450,32450,32400,799
|
|
20230814,115500,12325750000,32400,32400,32450,32400,761
|
|
20230814,115400,12301072400,32450,32450,32450,32400,340
|
|
20230814,115300,12290042800,32450,32400,32450,32400,509
|
|
20230814,115200,12273531000,32400,32400,32450,32400,382
|
|
20230814,115100,12261150650,32400,32400,32450,32350,1194
|
|
20230814,115000,12222503750,32400,32350,32450,32350,635
|
|
20230814,114900,12201901250,32450,32400,32450,32350,284
|
|
20230814,114800,12192697950,32400,32400,32400,32350,1771
|
|
20230814,114700,12135318650,32400,32400,32400,32350,558
|
|
20230814,114600,12117246100,32400,32400,32400,32350,227
|
|
20230814,114500,12109891500,32350,32400,32400,32350,1418
|
|
20230814,114400,12063948750,32400,32350,32400,32350,1070
|
|
20230814,114300,12029296950,32400,32350,32400,32350,185
|
|
20230814,114200,12023303850,32350,32400,32400,32350,377
|
|
20230814,114100,12011094450,32400,32350,32400,32350,751
|
|
20230814,114000,11986766500,32400,32400,32400,32350,750
|
|
20230814,113900,11962494000,32400,32400,32400,32350,653
|
|
20230814,113800,11941361950,32400,32400,32400,32350,793
|
|
20230814,113700,11915669900,32350,32400,32400,32350,856
|
|
20230814,113600,11887965750,32400,32350,32400,32350,1181
|
|
20230814,113500,11849752700,32400,32400,32400,32350,622
|
|
20230814,113400,11829600400,32400,32400,32400,32350,367
|
|
20230814,113300,11817719350,32450,32400,32450,32350,626
|
|
20230814,113200,11797441700,32400,32400,32400,32350,1366
|
|
20230814,113100,11753183450,32400,32450,32450,32350,587
|
|
20230814,113000,11734162900,32400,32450,32450,32400,285
|
|
20230814,112900,11724916600,32450,32450,32450,32400,1964
|
|
20230814,112800,11661258850,32450,32450,32450,32400,308
|
|
20230814,112700,11651275900,32400,32500,32500,32400,4458
|
|
20230814,112600,11506671050,32450,32500,32500,32450,1398
|
|
20230814,112500,11461264100,32450,32500,32500,32450,421
|
|
20230814,112400,11447584500,32500,32450,32500,32450,284
|
|
20230814,112300,11438361950,32450,32500,32500,32450,436
|
|
20230814,112200,11424209900,32500,32500,32500,32450,768
|
|
20230814,112100,11399251200,32500,32450,32500,32450,451
|
|
20230814,112000,11384605650,32450,32500,32500,32450,298
|
|
20230814,111900,11374923950,32500,32500,32500,32450,749
|
|
20230814,111800,11350581750,32500,32500,32550,32450,2901
|
|
20230814,111700,11256304800,32550,32550,32550,32500,323
|
|
20230814,111600,11245796600,32500,32550,32550,32500,687
|
|
20230814,111500,11223445500,32550,32500,32550,32450,3062
|
|
20230814,111400,11123930350,32500,32450,32500,32450,1022
|
|
20230814,111300,11090745400,32450,32500,32500,32450,1543
|
|
20230814,111200,11040639800,32450,32500,32500,32450,9626
|
|
20230814,111100,10727835950,32500,32500,32500,32450,1327
|
|
20230814,111000,10684755100,32450,32400,32500,32400,5212
|
|
20230814,110900,10515501550,32450,32450,32450,32400,1856
|
|
20230814,110800,10455274400,32450,32450,32450,32400,597
|
|
20230814,110700,10435912350,32450,32450,32450,32400,2097
|
|
20230814,110600,10367872350,32450,32400,32450,32350,13860
|
|
20230814,110500,9918719050,32400,32350,32400,32350,441
|
|
20230814,110400,9904439450,32400,32400,32400,32350,1869
|
|
20230814,110300,9843947100,32350,32400,32400,32350,332
|
|
20230814,110200,9833194900,32400,32400,32400,32350,496
|
|
20230814,110100,9817130750,32400,32400,32400,32350,566
|
|
20230814,110000,9798793300,32400,32400,32400,32350,816
|
|
20230814,105900,9772370550,32400,32400,32400,32350,407
|
|
20230814,105800,9759190000,32400,32350,32400,32350,1077
|
|
20230814,105700,9724320750,32400,32400,32400,32350,818
|
|
20230814,105600,9697819500,32400,32400,32400,32350,1873
|
|
20230814,105500,9637216400,32350,32400,32400,32350,870
|
|
20230814,105400,9609034550,32400,32350,32400,32350,517
|
|
20230814,105300,9592293300,32400,32400,32400,32350,938
|
|
20230814,105200,9561920950,32400,32400,32400,32350,655
|
|
20230814,105100,9540703350,32400,32400,32400,32350,761
|
|
20230814,105000,9516058800,32350,32400,32400,32350,615
|
|
20230814,104900,9496148600,32400,32350,32400,32350,831
|
|
20230814,104800,9469234850,32400,32400,32400,32350,281
|
|
20230814,104700,9460134150,32350,32400,32400,32350,175
|
|
20230814,104600,9454465600,32400,32350,32400,32350,731
|
|
20230814,104500,9430783000,32350,32400,32400,32350,415
|
|
20230814,104400,9417340650,32350,32400,32400,32350,142
|
|
20230814,104300,9412745050,32400,32350,32400,32350,765
|
|
20230814,104200,9387963800,32350,32350,32400,32350,537
|
|
20230814,104100,9370579400,32400,32350,32400,32350,355
|
|
20230814,104000,9359077950,32400,32400,32400,32350,1133
|
|
20230814,103900,9322375500,32400,32400,32400,32350,1226
|
|
20230814,103800,9282653200,32450,32450,32450,32350,315
|
|
20230814,103700,9272447700,32450,32400,32450,32400,369
|
|
20230814,103600,9260491650,32400,32400,32400,32350,1162
|
|
20230814,103500,9222866800,32400,32450,32450,32350,1009
|
|
20230814,103400,9190168200,32450,32400,32450,32400,4368
|
|
20230814,103300,9048642450,32400,32350,32400,32350,616
|
|
20230814,103200,9028688600,32400,32400,32400,32350,1570
|
|
20230814,103100,8977841050,32400,32400,32400,32350,430
|
|
20230814,103000,8963914750,32400,32400,32400,32350,698
|
|
20230814,102900,8941302350,32400,32400,32400,32350,651
|
|
20230814,102800,8920227650,32400,32400,32400,32350,259
|
|
20230814,102700,8911836300,32400,32400,32400,32350,461
|
|
20230814,102600,8896906000,32400,32300,32400,32300,3206
|
|
20230814,102500,8793155750,32350,32350,32350,32300,29
|
|
20230814,102400,8792217700,32350,32300,32350,32300,714
|
|
20230814,102300,8769121000,32300,32300,32350,32250,1729
|
|
20230814,102200,8713273650,32300,32300,32300,32250,83
|
|
20230814,102100,8710593000,32300,32300,32350,32250,1456
|
|
20230814,102000,8663582250,32350,32350,32350,32300,2949
|
|
20230814,101900,8568275300,32350,32300,32350,32300,874
|
|
20230814,101800,8540044000,32300,32300,32350,32300,2491
|
|
20230814,101700,8459558600,32300,32350,32350,32300,2009
|
|
20230814,101600,8394654000,32300,32300,32350,32300,88
|
|
20230814,101500,8391809850,32300,32300,32350,32300,686
|
|
20230814,101400,8369631800,32350,32250,32350,32250,834
|
|
20230814,101300,8342693150,32300,32300,32350,32250,937
|
|
20230814,101200,8312416650,32300,32300,32300,32250,646
|
|
20230814,101100,8291553450,32300,32300,32300,32250,155
|
|
20230814,101000,8286549300,32300,32350,32350,32250,2786
|
|
20230814,100900,8196578650,32350,32350,32400,32300,4880
|
|
20230814,100800,8038753300,32350,32300,32350,32300,194
|
|
20230814,100700,8032482300,32350,32350,32350,32300,156
|
|
20230814,100600,8027438650,32350,32300,32350,32300,774
|
|
20230814,100500,8002401300,32300,32400,32400,32300,4970
|
|
20230814,100400,7841643700,32350,32400,32400,32350,200
|
|
20230814,100300,7835169800,32400,32400,32400,32350,544
|
|
20230814,100200,7817553450,32400,32400,32400,32350,345
|
|
20230814,100100,7806379450,32350,32400,32400,32350,70
|
|
20230814,100000,7804112850,32350,32400,32400,32350,1699
|
|
20230814,095900,7749122450,32400,32400,32400,32350,540
|
|
20230814,095800,7731644250,32400,32400,32400,32300,3680
|
|
20230814,095700,7612568650,32400,32400,32400,32350,3058
|
|
20230814,095600,7513506550,32400,32400,32400,32350,631
|
|
20230814,095500,7493064850,32400,32400,32400,32350,681
|
|
20230814,095400,7471007300,32400,32300,32400,32300,3385
|
|
20230814,095300,7361535900,32250,32300,32350,32250,941
|
|
20230814,095200,7331141200,32300,32300,32350,32250,483
|
|
20230814,095100,7315539450,32300,32300,32350,32250,4528
|
|
20230814,095000,7169285750,32300,32300,32300,32250,506
|
|
20230814,094900,7152945250,32300,32300,32300,32250,233
|
|
20230814,094800,7145425400,32300,32250,32300,32200,549
|
|
20230814,094700,7127720700,32250,32250,32300,32250,2111
|
|
20230814,094600,7059572350,32250,32250,32300,32250,1743
|
|
20230814,094500,7003356400,32300,32300,32350,32250,2667
|
|
20230814,094400,6917209550,32300,32350,32350,32300,1494
|
|
20230814,094300,6868919550,32350,32350,32400,32300,3055
|
|
20230814,094200,6770087350,32350,32450,32450,32350,2494
|
|
20230814,094100,6689307850,32450,32450,32500,32400,5247
|
|
20230814,094000,6519057750,32450,32500,32500,32450,3749
|
|
20230814,093900,6397228300,32500,32550,32550,32500,832
|
|
20230814,093800,6370174850,32500,32550,32600,32500,2267
|
|
20230814,093700,6296388050,32600,32550,32600,32500,3651
|
|
20230814,093600,6177552150,32550,32500,32600,32450,17235
|
|
20230814,093500,5616412400,32450,32500,32500,32450,666
|
|
20230814,093400,5594772350,32500,32550,32550,32450,6610
|
|
20230814,093300,5379923750,32550,32550,32550,32500,1250
|
|
20230814,093200,5339240850,32550,32550,32550,32500,4162
|
|
20230814,093100,5203787700,32500,32500,32550,32450,2967
|
|
20230814,093000,5107328000,32500,32500,32500,32450,1520
|
|
20230814,092900,5057929100,32500,32500,32500,32450,1932
|
|
20230814,092800,4995140400,32450,32500,32550,32450,1137
|
|
20230814,092700,4958183250,32500,32500,32550,32450,10959
|
|
20230814,092600,4601950300,32500,32500,32550,32450,22007
|
|
20230814,092500,3886358750,32450,32450,32500,32450,14059
|
|
20230814,092400,3429905600,32450,32400,32450,32400,1527
|
|
20230814,092300,3380362200,32450,32400,32450,32350,7949
|
|
20230814,092200,3122807750,32400,32350,32400,32350,3794
|
|
20230814,092100,3000059000,32350,32350,32350,32300,754
|
|
20230814,092000,2975667650,32350,32350,32350,32300,837
|
|
20230814,091900,2948591700,32350,32350,32350,32300,762
|
|
20230814,091800,2923958750,32300,32350,32350,32300,1624
|
|
20230814,091700,2871436900,32350,32400,32400,32350,988
|
|
20230814,091600,2839451450,32400,32350,32400,32300,1908
|
|
20230814,091500,2777723150,32350,32300,32400,32300,3566
|
|
20230814,091400,2662367750,32300,32300,32350,32250,2775
|
|
20230814,091300,2572741500,32300,32300,32350,32250,3134
|
|
20230814,091200,2471514500,32300,32400,32400,32300,5434
|
|
20230814,091100,2295731150,32400,32400,32400,32350,2023
|
|
20230814,091000,2230191650,32400,32400,32450,32350,3729
|
|
20230814,090900,2109369650,32400,32350,32400,32350,2394
|
|
20230814,090800,2031903750,32350,32250,32350,32250,8479
|
|
20230814,090700,1758017800,32250,32300,32300,32250,1310
|
|
20230814,090600,1715752050,32300,32250,32300,32250,415
|
|
20230814,090500,1702350150,32250,32250,32300,32250,1039
|
|
20230814,090400,1668819300,32300,32200,32300,32200,4462
|
|
20230814,090300,1525038950,32200,32250,32300,32150,7108
|
|
20230814,090200,1296103750,32250,32200,32300,32200,1636
|
|
20230814,090100,1243304250,32250,32250,32250,32200,1250
|
|
20230814,090000,1202998400,32200,32250,32300,32100,37321
|