607 lines
33 KiB
CSV
607 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,190400,16111290950,33250,33250,33250,33250,38092
|
|
20230828,190300,16111290950,33250,33250,33250,33250,0
|
|
20230828,190200,16111290950,33250,33250,33250,33250,0
|
|
20230828,190100,16111290950,33250,33250,33250,33250,0
|
|
20230828,190000,16111290950,33250,33250,33250,33250,0
|
|
20230828,185900,16111290950,33250,33250,33250,33250,0
|
|
20230828,185800,16111290950,33250,33250,33250,33250,0
|
|
20230828,185700,16111290950,33250,33250,33250,33250,0
|
|
20230828,185600,16111290950,33250,33250,33250,33250,0
|
|
20230828,185500,16111290950,33250,33250,33250,33250,0
|
|
20230828,185400,16111290950,33250,33250,33250,33250,0
|
|
20230828,185300,16111290950,33250,33250,33250,33250,0
|
|
20230828,185200,16111290950,33250,33250,33250,33250,0
|
|
20230828,185100,16111290950,33250,33250,33250,33250,0
|
|
20230828,185000,16111290950,33250,33250,33250,33250,0
|
|
20230828,184900,16111290950,33250,33250,33250,33250,0
|
|
20230828,184800,16111290950,33250,33250,33250,33250,0
|
|
20230828,184700,16111290950,33250,33250,33250,33250,0
|
|
20230828,184600,16111290950,33250,33250,33250,33250,0
|
|
20230828,184500,16111290950,33250,33250,33250,33250,0
|
|
20230828,184400,16111290950,33250,33250,33250,33250,0
|
|
20230828,184300,16111290950,33250,33250,33250,33250,0
|
|
20230828,184200,16111290950,33250,33250,33250,33250,0
|
|
20230828,184100,16111290950,33250,33250,33250,33250,0
|
|
20230828,184000,16111290950,33250,33250,33250,33250,0
|
|
20230828,183900,16111290950,33250,33250,33250,33250,0
|
|
20230828,183800,16111290950,33250,33250,33250,33250,0
|
|
20230828,183700,16111290950,33250,33250,33250,33250,0
|
|
20230828,183600,16111290950,33250,33250,33250,33250,0
|
|
20230828,183500,16111290950,33250,33250,33250,33250,0
|
|
20230828,183400,16111290950,33250,33250,33250,33250,38092
|
|
20230828,183300,16111290950,33250,33250,33250,33250,0
|
|
20230828,183200,16111290950,33250,33250,33250,33250,0
|
|
20230828,183100,16111290950,33250,33250,33250,33250,0
|
|
20230828,183000,16111290950,33250,33250,33250,33250,0
|
|
20230828,182900,16111290950,33250,33250,33250,33250,0
|
|
20230828,182800,16111290950,33250,33250,33250,33250,0
|
|
20230828,182700,16111290950,33250,33250,33250,33250,0
|
|
20230828,182600,16111290950,33250,33250,33250,33250,0
|
|
20230828,182500,16111290950,33250,33250,33250,33250,0
|
|
20230828,182400,16111290950,33250,33250,33250,33250,0
|
|
20230828,182300,16111290950,33250,33250,33250,33250,0
|
|
20230828,182200,16111290950,33250,33250,33250,33250,0
|
|
20230828,182100,16111290950,33250,33250,33250,33250,0
|
|
20230828,182000,16111290950,33250,33250,33250,33250,0
|
|
20230828,181900,16111290950,33250,33250,33250,33250,0
|
|
20230828,181800,16111290950,33250,33250,33250,33250,0
|
|
20230828,181700,16111290950,33250,33250,33250,33250,0
|
|
20230828,181600,16111290950,33250,33250,33250,33250,0
|
|
20230828,181500,16111290950,33250,33250,33250,33250,0
|
|
20230828,181400,16111290950,33250,33250,33250,33250,0
|
|
20230828,181300,16111290950,33250,33250,33250,33250,0
|
|
20230828,181200,16111290950,33250,33250,33250,33250,0
|
|
20230828,181100,16111290950,33250,33250,33250,33250,0
|
|
20230828,181000,16111290950,33250,33250,33250,33250,0
|
|
20230828,180900,16111290950,33250,33250,33250,33250,0
|
|
20230828,180800,16111290950,33250,33250,33250,33250,0
|
|
20230828,180700,16111290950,33250,33250,33250,33250,0
|
|
20230828,180600,16111290950,33250,33250,33250,33250,0
|
|
20230828,180500,16111290950,33250,33250,33250,33250,0
|
|
20230828,180400,16111290950,33250,33250,33250,33250,38092
|
|
20230828,180300,16111290950,33250,33250,33250,33250,0
|
|
20230828,180200,16111290950,33250,33250,33250,33250,0
|
|
20230828,180100,16111290950,33250,33250,33250,33250,0
|
|
20230828,180000,16111290950,33250,33250,33250,33250,0
|
|
20230828,175900,16111290950,33250,33250,33250,33250,0
|
|
20230828,175800,16111290950,33250,33250,33250,33250,0
|
|
20230828,175700,16111290950,33250,33250,33250,33250,0
|
|
20230828,175600,16111290950,33250,33250,33250,33250,0
|
|
20230828,175500,16111290950,33250,33250,33250,33250,0
|
|
20230828,175400,16111290950,33250,33250,33250,33250,0
|
|
20230828,175300,16111290950,33250,33250,33250,33250,0
|
|
20230828,175200,16111290950,33250,33250,33250,33250,0
|
|
20230828,175100,16111290950,33250,33250,33250,33250,0
|
|
20230828,175000,16111290950,33250,33250,33250,33250,0
|
|
20230828,174900,16111290950,33250,33250,33250,33250,0
|
|
20230828,174800,16111290950,33250,33250,33250,33250,0
|
|
20230828,174700,16111290950,33250,33250,33250,33250,0
|
|
20230828,174600,16111290950,33250,33250,33250,33250,0
|
|
20230828,174500,16111290950,33250,33250,33250,33250,0
|
|
20230828,174400,16111290950,33250,33250,33250,33250,0
|
|
20230828,174300,16111290950,33250,33250,33250,33250,0
|
|
20230828,174200,16111290950,33250,33250,33250,33250,0
|
|
20230828,174100,16111290950,33250,33250,33250,33250,0
|
|
20230828,174000,16111290950,33250,33250,33250,33250,0
|
|
20230828,173900,16111290950,33250,33250,33250,33250,0
|
|
20230828,173800,16111290950,33250,33250,33250,33250,0
|
|
20230828,173700,16111290950,33250,33250,33250,33250,0
|
|
20230828,173600,16111290950,33250,33250,33250,33250,0
|
|
20230828,173500,16111290950,33250,33250,33250,33250,0
|
|
20230828,173400,16111290950,33250,33250,33250,33250,38092
|
|
20230828,173300,16111290950,33250,33250,33250,33250,0
|
|
20230828,173200,16111290950,33250,33250,33250,33250,0
|
|
20230828,173100,16111290950,33250,33250,33250,33250,0
|
|
20230828,173000,16111290950,33250,33250,33250,33250,0
|
|
20230828,172900,16111290950,33250,33250,33250,33250,0
|
|
20230828,172800,16111290950,33250,33250,33250,33250,0
|
|
20230828,172700,16111290950,33250,33250,33250,33250,0
|
|
20230828,172600,16111290950,33250,33250,33250,33250,0
|
|
20230828,172500,16111290950,33250,33250,33250,33250,0
|
|
20230828,172400,16111290950,33250,33250,33250,33250,0
|
|
20230828,172300,16111290950,33250,33250,33250,33250,0
|
|
20230828,172200,16111290950,33250,33250,33250,33250,0
|
|
20230828,172100,16111290950,33250,33250,33250,33250,0
|
|
20230828,172000,16111290950,33250,33250,33250,33250,0
|
|
20230828,171900,16111290950,33250,33250,33250,33250,0
|
|
20230828,171800,16111290950,33250,33250,33250,33250,0
|
|
20230828,171700,16111290950,33250,33250,33250,33250,0
|
|
20230828,171600,16111290950,33250,33250,33250,33250,0
|
|
20230828,171500,16111290950,33250,33250,33250,33250,0
|
|
20230828,171400,16111290950,33250,33250,33250,33250,0
|
|
20230828,171300,16111290950,33250,33250,33250,33250,0
|
|
20230828,171200,16111290950,33250,33250,33250,33250,0
|
|
20230828,171100,16111290950,33250,33250,33250,33250,0
|
|
20230828,171000,16111290950,33250,33250,33250,33250,0
|
|
20230828,170900,16111290950,33250,33250,33250,33250,0
|
|
20230828,170800,16111290950,33250,33250,33250,33250,0
|
|
20230828,170700,16111290950,33250,33250,33250,33250,0
|
|
20230828,170600,16111290950,33250,33250,33250,33250,0
|
|
20230828,170500,16111290950,33250,33250,33250,33250,0
|
|
20230828,170400,16111290950,33250,33250,33250,33250,38092
|
|
20230828,170300,16111290950,33250,33250,33250,33250,0
|
|
20230828,170200,16111290950,33250,33250,33250,33250,0
|
|
20230828,170100,16111290950,33250,33250,33250,33250,0
|
|
20230828,170000,16111290950,33250,33250,33250,33250,0
|
|
20230828,165900,16111290950,33250,33250,33250,33250,0
|
|
20230828,165800,16111290950,33250,33250,33250,33250,0
|
|
20230828,165700,16111290950,33250,33250,33250,33250,0
|
|
20230828,165600,16111290950,33250,33250,33250,33250,0
|
|
20230828,165500,16111290950,33250,33250,33250,33250,0
|
|
20230828,165400,16111290950,33250,33250,33250,33250,0
|
|
20230828,165300,16111290950,33250,33250,33250,33250,0
|
|
20230828,165200,16111290950,33250,33250,33250,33250,0
|
|
20230828,165100,16111290950,33250,33250,33250,33250,0
|
|
20230828,165000,16111290950,33250,33250,33250,33250,0
|
|
20230828,164900,16111290950,33250,33250,33250,33250,0
|
|
20230828,164800,16111290950,33250,33250,33250,33250,0
|
|
20230828,164700,16111290950,33250,33250,33250,33250,0
|
|
20230828,164600,16111290950,33250,33250,33250,33250,0
|
|
20230828,164500,16111290950,33250,33250,33250,33250,0
|
|
20230828,164400,16111290950,33250,33250,33250,33250,0
|
|
20230828,164300,16111290950,33250,33250,33250,33250,0
|
|
20230828,164200,16111290950,33250,33250,33250,33250,0
|
|
20230828,164100,16111290950,33250,33250,33250,33250,0
|
|
20230828,164000,16111290950,33250,33250,33250,33250,0
|
|
20230828,163900,16111290950,33250,33250,33250,33250,0
|
|
20230828,163800,16111290950,33250,33250,33250,33250,0
|
|
20230828,163700,16111290950,33250,33250,33250,33250,0
|
|
20230828,163600,16111290950,33250,33250,33250,33250,0
|
|
20230828,163500,16111290950,33250,33250,33250,33250,0
|
|
20230828,163400,16111290950,33250,33250,33250,33250,38092
|
|
20230828,163300,16111290950,33250,33250,33250,33250,0
|
|
20230828,163200,16111290950,33250,33250,33250,33250,0
|
|
20230828,163100,16111290950,33250,33250,33250,33250,0
|
|
20230828,163000,16111290950,33250,33250,33250,33250,0
|
|
20230828,162900,16111290950,33250,33250,33250,33250,0
|
|
20230828,162800,16111290950,33250,33250,33250,33250,0
|
|
20230828,162700,16111290950,33250,33250,33250,33250,0
|
|
20230828,162600,16111290950,33250,33250,33250,33250,0
|
|
20230828,162500,16111290950,33250,33250,33250,33250,0
|
|
20230828,162400,16111290950,33250,33250,33250,33250,0
|
|
20230828,162300,16111290950,33250,33250,33250,33250,0
|
|
20230828,162200,16111290950,33250,33250,33250,33250,0
|
|
20230828,162100,16111290950,33250,33250,33250,33250,0
|
|
20230828,162000,16111290950,33250,33250,33250,33250,0
|
|
20230828,161900,16111290950,33250,33250,33250,33250,0
|
|
20230828,161800,16111290950,33250,33250,33250,33250,0
|
|
20230828,161700,16111290950,33250,33250,33250,33250,0
|
|
20230828,161600,16111290950,33250,33250,33250,33250,0
|
|
20230828,161500,16111290950,33250,33250,33250,33250,0
|
|
20230828,161400,16111290950,33250,33250,33250,33250,0
|
|
20230828,161300,16111290950,33250,33250,33250,33250,0
|
|
20230828,161200,16111290950,33250,33250,33250,33250,0
|
|
20230828,161100,16111290950,33250,33250,33250,33250,0
|
|
20230828,161000,16111290950,33250,33250,33250,33250,0
|
|
20230828,160900,16111290950,33250,33250,33250,33250,0
|
|
20230828,160800,16111290950,33250,33250,33250,33250,0
|
|
20230828,160700,16111290950,33250,33250,33250,33250,0
|
|
20230828,160600,16111290950,33250,33250,33250,33250,0
|
|
20230828,160500,16111290950,33250,33250,33250,33250,0
|
|
20230828,160400,16111290950,33250,33250,33250,33250,38092
|
|
20230828,160300,16111290950,33250,33250,33250,33250,0
|
|
20230828,160200,16111290950,33250,33250,33250,33250,0
|
|
20230828,160100,16111290950,33250,33250,33250,33250,0
|
|
20230828,160000,16111290950,33250,33250,33250,33250,0
|
|
20230828,155900,16111290950,33250,33250,33250,33250,0
|
|
20230828,155800,16111290950,33250,33250,33250,33250,0
|
|
20230828,155700,16111290950,33250,33250,33250,33250,0
|
|
20230828,155600,16111290950,33250,33250,33250,33250,0
|
|
20230828,155500,16111290950,33250,33250,33250,33250,0
|
|
20230828,155400,16111290950,33250,33250,33250,33250,0
|
|
20230828,155300,16111290950,33250,33250,33250,33250,0
|
|
20230828,155200,16111290950,33250,33250,33250,33250,0
|
|
20230828,155100,16111290950,33250,33250,33250,33250,0
|
|
20230828,155000,16111290950,33250,33250,33250,33250,0
|
|
20230828,154900,16111290950,33250,33250,33250,33250,0
|
|
20230828,154800,16111290950,33250,33250,33250,33250,0
|
|
20230828,154700,16111290950,33250,33250,33250,33250,0
|
|
20230828,154600,16111290950,33250,33250,33250,33250,0
|
|
20230828,154500,16111290950,33250,33250,33250,33250,0
|
|
20230828,154400,16111290950,33250,33250,33250,33250,0
|
|
20230828,154300,16111290950,33250,33250,33250,33250,0
|
|
20230828,154200,16111290950,33250,33250,33250,33250,0
|
|
20230828,154100,16111290950,33250,33250,33250,33250,0
|
|
20230828,154000,16111290950,33250,33250,33250,33250,0
|
|
20230828,153900,16111290950,33250,33250,33250,33250,0
|
|
20230828,153800,16111290950,33250,33250,33250,33250,0
|
|
20230828,153700,16111290950,33250,33250,33250,33250,0
|
|
20230828,153600,16111290950,33250,33250,33250,33250,0
|
|
20230828,153500,16111290950,33250,33250,33250,33250,0
|
|
20230828,153400,16111290950,33250,33250,33250,33250,38092
|
|
20230828,153300,16111290950,33250,33250,33250,33250,0
|
|
20230828,153200,16111290950,33250,33250,33250,33250,0
|
|
20230828,153100,16111290950,33250,33250,33250,33250,0
|
|
20230828,153000,16111290950,33250,33250,33250,33250,38092
|
|
20230828,152900,14844731950,33200,33200,33200,33200,0
|
|
20230828,152800,14844731950,33200,33200,33200,33200,0
|
|
20230828,152700,14844731950,33200,33200,33200,33200,0
|
|
20230828,152600,14844731950,33200,33200,33200,33200,0
|
|
20230828,152500,14844731950,33200,33200,33200,33200,0
|
|
20230828,152400,14844731950,33200,33200,33200,33200,0
|
|
20230828,152300,14844731950,33200,33200,33200,33200,0
|
|
20230828,152200,14844731950,33200,33200,33200,33200,0
|
|
20230828,152100,14844731950,33200,33200,33200,33200,0
|
|
20230828,152000,14844731950,33200,33200,33200,33200,0
|
|
20230828,151900,14844731950,33200,33200,33200,33150,863
|
|
20230828,151800,14816083000,33200,33150,33200,33150,289
|
|
20230828,151700,14806489400,33200,33200,33200,33150,491
|
|
20230828,151600,14790192350,33150,33200,33200,33150,416
|
|
20230828,151500,14776386550,33200,33250,33250,33200,4928
|
|
20230828,151400,14612760700,33250,33250,33250,33200,1642
|
|
20230828,151300,14558175400,33250,33200,33250,33200,519
|
|
20230828,151200,14540937900,33250,33200,33250,33200,901
|
|
20230828,151100,14511004500,33200,33200,33250,33200,879
|
|
20230828,151000,14481792650,33200,33150,33250,33150,887
|
|
20230828,150900,14452328650,33200,33200,33250,33150,830
|
|
20230828,150800,14424769150,33250,33200,33250,33150,4839
|
|
20230828,150700,14264099700,33200,33200,33250,33200,653
|
|
20230828,150600,14242402200,33250,33150,33250,33150,1245
|
|
20230828,150500,14201059450,33200,33200,33250,33150,729
|
|
20230828,150400,14176862850,33200,33250,33250,33150,1413
|
|
20230828,150300,14129935250,33250,33200,33250,33150,1640
|
|
20230828,150200,14075495400,33200,33200,33250,33150,1563
|
|
20230828,150100,14023606900,33200,33150,33250,33150,2112
|
|
20230828,150000,13953504450,33200,33200,33250,33150,2675
|
|
20230828,145900,13864708600,33150,33150,33200,33150,4266
|
|
20230828,145800,13723110500,33200,33200,33200,33150,6125
|
|
20230828,145700,13519778850,33200,33150,33200,33150,956
|
|
20230828,145600,13488068550,33150,33200,33200,33150,850
|
|
20230828,145500,13459868000,33150,33150,33200,33150,818
|
|
20230828,145400,13432728500,33200,33150,33200,33150,1027
|
|
20230828,145300,13398654200,33200,33200,33200,33150,1172
|
|
20230828,145200,13359761950,33150,33200,33200,33150,888
|
|
20230828,145100,13330301950,33150,33150,33200,33150,686
|
|
20230828,145000,13307544350,33150,33150,33200,33150,906
|
|
20230828,144900,13277488150,33150,33150,33200,33150,3294
|
|
20230828,144800,13168270700,33150,33200,33200,33150,895
|
|
20230828,144700,13138577250,33150,33150,33200,33150,948
|
|
20230828,144600,13107129450,33200,33150,33200,33150,879
|
|
20230828,144500,13077958400,33200,33200,33200,33150,613
|
|
20230828,144400,13057619300,33150,33150,33200,33150,988
|
|
20230828,144300,13024835800,33150,33150,33200,33150,986
|
|
20230828,144200,12992130750,33150,33200,33200,33150,746
|
|
20230828,144100,12967375000,33150,33150,33200,33150,583
|
|
20230828,144000,12948030000,33150,33150,33200,33150,828
|
|
20230828,143900,12920561450,33200,33200,33200,33150,714
|
|
20230828,143800,12896871000,33200,33200,33200,33150,907
|
|
20230828,143700,12866772900,33150,33150,33200,33150,451
|
|
20230828,143600,12851812650,33200,33200,33200,33150,741
|
|
20230828,143500,12827220500,33200,33150,33200,33150,519
|
|
20230828,143400,12809997500,33150,33200,33200,33150,2403
|
|
20230828,143300,12730315000,33200,33200,33200,33150,549
|
|
20230828,143200,12712095250,33150,33150,33200,33150,569
|
|
20230828,143100,12693214100,33150,33150,33200,33150,686
|
|
20230828,143000,12670448600,33150,33150,33200,33150,701
|
|
20230828,142900,12647188500,33150,33150,33200,33150,713
|
|
20230828,142800,12623539200,33200,33200,33200,33150,503
|
|
20230828,142700,12606850650,33200,33150,33200,33150,1007
|
|
20230828,142600,12573443500,33150,33150,33200,33150,519
|
|
20230828,142500,12556218000,33150,33150,33200,33150,712
|
|
20230828,142400,12532591900,33150,33150,33200,33150,438
|
|
20230828,142300,12518057800,33150,33150,33200,33150,439
|
|
20230828,142200,12503488550,33150,33150,33200,33150,472
|
|
20230828,142100,12487830950,33200,33150,33200,33150,581
|
|
20230828,142000,12468549700,33150,33200,33200,33150,525
|
|
20230828,141900,12451126700,33200,33150,33200,33150,540
|
|
20230828,141800,12433205300,33150,33150,33200,33150,3212
|
|
20230828,141700,12326718050,33150,33150,33200,33150,537
|
|
20230828,141600,12308894750,33150,33150,33200,33150,493
|
|
20230828,141500,12292534250,33150,33150,33200,33150,1177
|
|
20230828,141400,12253496800,33200,33150,33200,33150,1029
|
|
20230828,141300,12219362600,33200,33150,33200,33150,464
|
|
20230828,141200,12203966150,33150,33200,33200,33150,368
|
|
20230828,141100,12191752350,33200,33200,33200,33150,774
|
|
20230828,141000,12166078250,33150,33200,33200,33150,378
|
|
20230828,140900,12153532200,33150,33200,33200,33150,1027
|
|
20230828,140800,12119464000,33200,33200,33200,33150,465
|
|
20230828,140700,12104029300,33150,33200,33200,33150,616
|
|
20230828,140600,12083591450,33200,33150,33200,33150,4235
|
|
20230828,140500,11943184800,33150,33200,33200,33150,542
|
|
20230828,140400,11925197050,33200,33200,33200,33150,509
|
|
20230828,140300,11908301450,33150,33200,33200,33150,4700
|
|
20230828,140200,11752446400,33200,33200,33200,33150,439
|
|
20230828,140100,11737879150,33150,33200,33200,33150,641
|
|
20230828,140000,11716600400,33200,33200,33200,33150,448
|
|
20230828,135900,11701728050,33150,33200,33200,33150,547
|
|
20230828,135800,11683568300,33150,33200,33200,33150,513
|
|
20230828,135700,11666544050,33200,33200,33200,33150,612
|
|
20230828,135600,11646230750,33200,33200,33200,33150,867
|
|
20230828,135500,11617452950,33200,33200,33200,33150,642
|
|
20230828,135400,11596139750,33200,33200,33200,33150,246
|
|
20230828,135300,11587973350,33150,33150,33200,33150,718
|
|
20230828,135200,11564138700,33200,33200,33200,33150,2948
|
|
20230828,135100,11466382650,33150,33200,33200,33150,267
|
|
20230828,135000,11457520000,33200,33200,33200,33150,581
|
|
20230828,134900,11438232050,33150,33150,33200,33150,618
|
|
20230828,134800,11417721500,33200,33200,33200,33150,844
|
|
20230828,134700,11389713850,33150,33200,33200,33150,651
|
|
20230828,134600,11368114500,33200,33200,33200,33150,4061
|
|
20230828,134500,11233296450,33200,33200,33200,33150,624
|
|
20230828,134400,11212580400,33200,33200,33200,33150,577
|
|
20230828,134300,11193424150,33200,33200,33200,33150,463
|
|
20230828,134200,11178052700,33150,33200,33200,33150,2207
|
|
20230828,134100,11104781050,33200,33200,33200,33150,564
|
|
20230828,134000,11086057400,33200,33150,33200,33150,715
|
|
20230828,133900,11062322850,33150,33150,33200,33150,748
|
|
20230828,133800,11037508350,33200,33200,33200,33150,647
|
|
20230828,133700,11016030200,33200,33150,33200,33150,346
|
|
20230828,133600,11004543700,33200,33200,33200,33150,525
|
|
20230828,133500,10987115050,33200,33200,33200,33150,313
|
|
20230828,133400,10976723650,33150,33200,33200,33150,329
|
|
20230828,133300,10965804000,33200,33150,33200,33150,1416
|
|
20230828,133200,10918831200,33150,33150,33200,33150,1091
|
|
20230828,133100,10882651100,33150,33200,33200,33150,3805
|
|
20230828,133000,10756493200,33200,33200,33200,33150,666
|
|
20230828,132900,10734382150,33150,33200,33200,33150,1512
|
|
20230828,132800,10684242100,33150,33200,33200,33150,657
|
|
20230828,132700,10662429850,33200,33200,33200,33150,312
|
|
20230828,132600,10652072550,33150,33150,33200,33150,420
|
|
20230828,132500,10638132500,33200,33200,33200,33150,282
|
|
20230828,132400,10628770750,33200,33150,33200,33150,657
|
|
20230828,132300,10606959400,33150,33200,33200,33150,842
|
|
20230828,132200,10579040300,33200,33150,33200,33150,1331
|
|
20230828,132100,10534892600,33150,33200,33200,33150,656
|
|
20230828,132000,10513124700,33200,33150,33200,33100,2470
|
|
20230828,131900,10431209000,33150,33100,33150,33100,396
|
|
20230828,131800,10418082550,33150,33150,33150,33100,547
|
|
20230828,131700,10399949600,33150,33100,33150,33100,295
|
|
20230828,131600,10390171150,33150,33150,33150,33100,731
|
|
20230828,131500,10365943100,33100,33150,33150,33100,346
|
|
20230828,131400,10354473300,33150,33150,33150,33100,661
|
|
20230828,131300,10332561800,33150,33150,33150,33100,863
|
|
20230828,131200,10303953450,33150,33150,33200,33150,1399
|
|
20230828,131100,10257557550,33200,33200,33200,33150,1240
|
|
20230828,131000,10216444550,33200,33200,33200,33150,1617
|
|
20230828,130900,10162817100,33200,33100,33200,33100,14603
|
|
20230828,130800,9678709750,33100,33150,33150,33050,1179
|
|
20230828,130700,9639668150,33150,33150,33150,33150,269
|
|
20230828,130600,9630750800,33100,33150,33150,33100,475
|
|
20230828,130500,9615015650,33150,33100,33150,33100,456
|
|
20230828,130400,9599899900,33100,33100,33150,33100,3923
|
|
20230828,130300,9470033100,33100,33100,33100,33100,250
|
|
20230828,130200,9461758100,33050,33050,33050,33050,111
|
|
20230828,130100,9458089550,33050,33100,33100,33050,156
|
|
20230828,130000,9452927300,33100,33150,33150,33100,1257
|
|
20230828,125900,9411310400,33100,33100,33150,33100,2026
|
|
20230828,125800,9344249750,33100,33150,33150,33100,721
|
|
20230828,125700,9320379350,33150,33100,33150,33100,423
|
|
20230828,125600,9306372450,33100,33100,33150,33100,343
|
|
20230828,125500,9295017800,33100,33100,33150,33100,1168
|
|
20230828,125400,9256343550,33150,33100,33150,33100,85
|
|
20230828,125300,9253526750,33150,33100,33150,33100,310
|
|
20230828,125200,9243256150,33100,33150,33150,33100,707
|
|
20230828,125100,9219846900,33100,33100,33150,33100,214
|
|
20230828,125000,9212756450,33150,33100,33150,33100,6953
|
|
20230828,124900,8982526300,33100,33050,33100,33050,243
|
|
20230828,124800,8974483650,33100,33100,33100,33100,103
|
|
20230828,124700,8971074350,33100,33100,33100,33050,468
|
|
20230828,124600,8955583650,33100,33100,33100,33050,332
|
|
20230828,124500,8944595900,33100,33100,33100,33100,336
|
|
20230828,124400,8933474300,33100,33050,33100,33050,218
|
|
20230828,124300,8926265100,33050,33100,33100,33050,219
|
|
20230828,124200,8919016900,33050,33100,33100,33050,385
|
|
20230828,124100,8906273450,33100,33100,33100,33050,509
|
|
20230828,124000,8889426200,33050,33100,33100,33050,189
|
|
20230828,123900,8883170350,33100,33050,33100,33050,66
|
|
20230828,123800,8880986500,33050,33050,33100,33050,254
|
|
20230828,123700,8872580700,33050,33100,33100,33050,1926
|
|
20230828,123600,8808911300,33100,33100,33100,33050,199
|
|
20230828,123500,8802324950,33100,33100,33100,33050,528
|
|
20230828,123400,8784851050,33050,33100,33100,33050,283
|
|
20230828,123300,8775491000,33050,33100,33100,33050,232
|
|
20230828,123200,8767813100,33100,33100,33100,33050,167
|
|
20230828,123100,8762286500,33050,33100,33100,33050,159
|
|
20230828,123000,8757025150,33100,33050,33100,33050,346
|
|
20230828,122900,8745572650,33100,33100,33100,33050,183
|
|
20230828,122800,8739516150,33100,33100,33100,33050,161
|
|
20230828,122700,8734187850,33100,33100,33100,33050,368
|
|
20230828,122600,8722014350,33100,33100,33100,33050,211
|
|
20230828,122500,8715031350,33100,33100,33100,33100,336
|
|
20230828,122400,8703909750,33050,33050,33100,33050,953
|
|
20230828,122300,8672400450,33100,33050,33100,33050,186
|
|
20230828,122200,8666244450,33100,33100,33100,33050,352
|
|
20230828,122100,8654600450,33050,33050,33100,33050,203
|
|
20230828,122000,8647886350,33100,33100,33100,33100,390
|
|
20230828,121900,8634977350,33050,33100,33100,33050,542
|
|
20230828,121800,8617051750,33100,33100,33100,33050,155
|
|
20230828,121700,8611924200,33100,33100,33100,33100,157
|
|
20230828,121600,8606727500,33100,33100,33100,33050,195
|
|
20230828,121500,8600273100,33100,33100,33100,33050,142
|
|
20230828,121400,8595573450,33100,33100,33100,33050,319
|
|
20230828,121300,8585019050,33100,33100,33100,33050,189
|
|
20230828,121200,8578764000,33100,33100,33100,33100,92
|
|
20230828,121100,8575718800,33100,33050,33100,33050,255
|
|
20230828,121000,8567278800,33050,33100,33100,33050,127
|
|
20230828,120900,8563077000,33100,33050,33100,33050,600
|
|
20230828,120800,8543217050,33050,33100,33100,33050,577
|
|
20230828,120700,8524119300,33100,33100,33150,33100,368
|
|
20230828,120600,8511938250,33100,33100,33150,33100,1208
|
|
20230828,120500,8471952100,33100,33150,33150,33100,338
|
|
20230828,120400,8460761000,33100,33100,33100,33100,20
|
|
20230828,120300,8460099000,33150,33150,33150,33100,241
|
|
20230828,120200,8452114200,33100,33100,33150,33100,208
|
|
20230828,120100,8445227600,33100,33100,33100,33100,162
|
|
20230828,120000,8439865400,33100,33100,33150,33100,245
|
|
20230828,115900,8431749600,33100,33100,33100,33100,2163
|
|
20230828,115800,8360154300,33150,33100,33150,33100,267
|
|
20230828,115700,8351304450,33100,33100,33150,33100,6956
|
|
20230828,115600,8121047600,33100,33150,33150,33100,4103
|
|
20230828,115500,7985234650,33100,33150,33150,33100,370
|
|
20230828,115400,7972977350,33150,33150,33150,33100,829
|
|
20230828,115300,7945502650,33100,33050,33100,33050,9749
|
|
20230828,115200,7622811500,33050,33100,33100,33050,824
|
|
20230828,115100,7595538600,33050,33100,33100,33050,43
|
|
20230828,115000,7594115550,33100,33100,33100,33050,173
|
|
20230828,114900,7588393100,33050,33050,33100,33050,77
|
|
20230828,114800,7585844950,33050,33050,33050,33050,35
|
|
20230828,114700,7584688200,33050,33050,33100,33050,254
|
|
20230828,114600,7576283350,33050,33050,33100,33050,240
|
|
20230828,114500,7568345350,33050,33050,33100,33050,323
|
|
20230828,114400,7557668350,33100,33050,33100,33050,140
|
|
20230828,114300,7553040950,33000,33000,33050,33000,369
|
|
20230828,114200,7540852950,33050,33000,33050,33000,331
|
|
20230828,114100,7529920700,33050,33050,33050,33000,235
|
|
20230828,114000,7522155800,33000,33050,33050,33000,183
|
|
20230828,113900,7516108650,33050,33000,33050,33000,224
|
|
20230828,113800,7508708850,33050,33000,33050,33000,138
|
|
20230828,113700,7504148050,33050,33050,33050,33000,150
|
|
20230828,113600,7499191250,33050,33050,33050,33000,164
|
|
20230828,113500,7493771200,33050,33000,33050,33000,202
|
|
20230828,113400,7487097250,33000,33000,33000,33000,11
|
|
20230828,113300,7486734250,33050,33000,33050,33000,1451
|
|
20230828,113200,7438783850,33050,33000,33050,33000,458
|
|
20230828,113100,7423662450,33050,33050,33050,33050,84
|
|
20230828,113000,7420886250,33000,33000,33050,33000,270
|
|
20230828,112900,7411971650,33050,33050,33050,33000,2502
|
|
20230828,112800,7329330250,33000,33000,33000,33000,22
|
|
20230828,112700,7328604250,33000,33050,33050,33000,115
|
|
20230828,112600,7324804300,33050,33050,33050,33000,96
|
|
20230828,112500,7321631650,33050,33000,33050,33000,116
|
|
20230828,112400,7317798550,33000,33000,33000,33000,212
|
|
20230828,112300,7310802550,33000,33050,33050,33000,338
|
|
20230828,112200,7299645350,33050,33000,33050,33000,371
|
|
20230828,112100,7287388400,33000,33000,33050,33000,591
|
|
20230828,112000,7267858550,33000,33050,33050,33000,3096
|
|
20230828,111900,7165606400,33000,33000,33050,33000,734
|
|
20230828,111800,7141380900,33000,33000,33000,33000,235
|
|
20230828,111700,7133625900,33050,33000,33050,33000,185
|
|
20230828,111600,7127519100,33050,33050,33050,33000,152
|
|
20230828,111500,7122498300,33000,33000,33050,33000,133
|
|
20230828,111400,7118109000,33000,33000,33050,33000,141
|
|
20230828,111300,7113449750,33000,33050,33050,32950,5371
|
|
20230828,111200,6936210050,33050,33050,33050,33000,250
|
|
20230828,111100,6927952100,33050,33050,33050,33000,788
|
|
20230828,111000,6901942000,33000,33050,33050,33000,2532
|
|
20230828,110900,6818381000,33000,33000,33000,33000,386
|
|
20230828,110800,6805643000,33050,33000,33050,33000,1403
|
|
20230828,110700,6759338850,33000,33050,33050,33000,248
|
|
20230828,110600,6751152600,33000,33100,33100,33000,4378
|
|
20230828,110500,6606443850,33100,33100,33100,33050,360
|
|
20230828,110400,6594531250,33050,33050,33050,33050,44
|
|
20230828,110300,6593077050,33050,33050,33100,33050,406
|
|
20230828,110200,6579653750,33050,33050,33100,33050,263
|
|
20230828,110100,6570957300,33050,33050,33050,33050,85
|
|
20230828,110000,6568148050,33050,33100,33100,33050,333
|
|
20230828,105900,6557131150,33100,33100,33100,33050,83
|
|
20230828,105800,6554387700,33050,33100,33100,33050,6
|
|
20230828,105700,6554189250,33100,33100,33100,33050,431
|
|
20230828,105600,6539940900,33050,33050,33100,33050,78
|
|
20230828,105500,6537361650,33100,33100,33100,33050,625
|
|
20230828,105400,6516675850,33050,33050,33050,33050,376
|
|
20230828,105300,6504249050,33050,33050,33100,33050,121
|
|
20230828,105200,6500244200,33100,33100,33100,33050,1858
|
|
20230828,105100,6438744450,33050,33100,33100,33050,315
|
|
20230828,105000,6428331150,33100,33100,33100,33050,185
|
|
20230828,104900,6422207800,33050,33050,33100,33000,254
|
|
20230828,104800,6413809600,33050,33050,33100,33000,194
|
|
20230828,104700,6407402750,33050,33050,33050,33000,486
|
|
20230828,104600,6391341500,33000,33000,33050,33000,733
|
|
20230828,104500,6367123200,33000,33000,33000,33000,764
|
|
20230828,104400,6341911200,33000,33000,33000,33000,313
|
|
20230828,104300,6331582200,33000,33000,33050,33000,863
|
|
20230828,104200,6303101800,33000,33000,33050,33000,288
|
|
20230828,104100,6293597550,33000,33050,33050,33000,170
|
|
20230828,104000,6287982800,33050,33050,33050,33000,2661
|
|
20230828,103900,6200138300,33050,33050,33050,33000,775
|
|
20230828,103800,6174524700,33050,33050,33050,33050,1249
|
|
20230828,103700,6133245250,33050,33050,33100,33000,1436
|
|
20230828,103600,6085809050,33100,33100,33100,33000,20480
|
|
20230828,103500,5409343150,33100,33050,33100,33050,325
|
|
20230828,103400,5398586000,33050,33100,33100,33050,2198
|
|
20230828,103300,5325928050,33100,33050,33100,33050,438
|
|
20230828,103200,5311430750,33050,33100,33100,33050,1306
|
|
20230828,103100,5268203700,33050,33050,33150,33050,314
|
|
20230828,103000,5257809850,33150,33150,33150,33050,1996
|
|
20230828,102900,5191738950,33100,33100,33100,33050,115
|
|
20230828,102800,5187932600,33100,33100,33100,33100,3118
|
|
20230828,102700,5084726800,33050,33100,33100,33050,304
|
|
20230828,102600,5074674000,33100,33100,33100,33050,483
|
|
20230828,102500,5058699650,33100,33100,33100,33100,2124
|
|
20230828,102400,4988395250,33100,33100,33100,33100,299
|
|
20230828,102300,4978498350,33100,33100,33150,33100,222
|
|
20230828,102200,4971148800,33100,33100,33150,33100,456
|
|
20230828,102100,4956054450,33100,33100,33100,33100,1259
|
|
20230828,102000,4914381550,33100,33150,33150,33100,1348
|
|
20230828,101900,4869742700,33100,33050,33150,33050,8864
|
|
20230828,101800,4576328500,33050,33100,33100,33050,509
|
|
20230828,101700,4559483600,33100,33050,33100,33050,208
|
|
20230828,101600,4552605100,33050,33050,33100,33050,149
|
|
20230828,101500,4547675950,33050,33050,33100,33050,895
|
|
20230828,101400,4518091050,33100,33100,33100,33050,209
|
|
20230828,101300,4511174150,33050,33050,33100,33050,322
|
|
20230828,101200,4500527300,33050,33100,33100,33050,115
|
|
20230828,101100,4496720950,33050,33050,33100,33050,2124
|
|
20230828,101000,4426521900,33050,33100,33100,33050,1634
|
|
20230828,100900,4372509350,33050,33050,33100,33050,141
|
|
20230828,100800,4367848550,33050,33050,33050,33050,7869
|
|
20230828,100700,4107778100,33050,33050,33100,33050,482
|
|
20230828,100600,4091830200,33050,33100,33100,33050,6363
|
|
20230828,100500,3881233650,33100,33150,33150,33100,673
|
|
20230828,100400,3858957300,33100,33100,33150,33100,1214
|
|
20230828,100300,3818728900,33100,33150,33150,33100,112
|
|
20230828,100200,3815020050,33100,33100,33150,33100,544
|
|
20230828,100100,3796988300,33150,33150,33150,33100,68
|
|
20230828,100000,3794735550,33150,33100,33150,33050,4828
|
|
20230828,095900,3634792800,33100,33100,33100,33050,600
|
|
20230828,095800,3614933050,33100,33100,33100,33050,473
|
|
20230828,095700,3599286950,33100,33100,33150,33050,2197
|
|
20230828,095600,3526563900,33100,33150,33150,33100,1678
|
|
20230828,095500,3471019550,33150,33100,33150,33100,920
|
|
20230828,095400,3440555850,33100,33150,33150,33100,458
|
|
20230828,095300,3425395950,33150,33100,33150,33100,4187
|
|
20230828,095200,3286700950,33150,33100,33150,33100,411
|
|
20230828,095100,3273085250,33100,33150,33150,33100,1096
|
|
20230828,095000,3236794250,33050,33150,33150,33050,1044
|
|
20230828,094900,3202237550,33150,33150,33150,33100,909
|
|
20230828,094800,3172127550,33150,33150,33150,33100,6361
|
|
20230828,094700,2961562250,33150,33100,33150,33100,557
|
|
20230828,094600,2943112850,33150,33100,33150,33100,249
|
|
20230828,094500,2934865050,33100,33100,33150,33100,1535
|
|
20230828,094400,2884044500,33150,33100,33150,33100,610
|
|
20230828,094300,2863836400,33150,33150,33150,33100,3590
|
|
20230828,094200,2744991950,33150,33150,33150,33100,196
|
|
20230828,094100,2738494700,33150,33150,33150,33100,206
|
|
20230828,094000,2731665950,33150,33150,33150,33100,294
|
|
20230828,093900,2721928000,33100,33150,33150,33100,1025
|
|
20230828,093800,2687993650,33150,33100,33150,33100,1837
|
|
20230828,093700,2627117650,33100,33100,33150,33050,2919
|
|
20230828,093600,2530508050,33100,33100,33100,33050,2382
|
|
20230828,093500,2451670950,33100,33050,33100,33050,1143
|
|
20230828,093400,2413891500,33050,33100,33100,33050,1299
|
|
20230828,093300,2370924850,33100,33050,33100,33000,2692
|
|
20230828,093200,2281959100,33050,33100,33100,33000,2175
|
|
20230828,093100,2210070100,33100,33100,33100,33050,849
|
|
20230828,093000,2182003800,33100,33100,33100,33050,289
|
|
20230828,092900,2172439300,33050,33100,33100,33050,165
|
|
20230828,092800,2166979150,33100,33050,33100,33050,374
|
|
20230828,092700,2154601350,33050,33050,33050,33000,350
|
|
20230828,092600,2143037050,33050,33100,33100,33000,1275
|
|
20230828,092500,2100881850,33100,33050,33100,33050,197
|
|
20230828,092400,2094364500,33100,33000,33100,33000,224
|
|
20230828,092300,2086955700,33050,33000,33100,33000,4636
|
|
20230828,092200,1933734400,33050,33000,33050,33000,1387
|
|
20230828,092100,1887924700,33000,33050,33050,33000,575
|
|
20230828,092000,1868940600,33000,33050,33050,33000,1018
|
|
20230828,091900,1835323400,33000,33000,33050,33000,1808
|
|
20230828,091800,1775655000,33050,33000,33050,32900,1635
|
|
20230828,091700,1721752250,33000,33000,33050,32950,1748
|
|
20230828,091600,1664066850,33050,33000,33050,32950,4284
|
|
20230828,091500,1522690550,33000,32950,33050,32950,4215
|
|
20230828,091400,1383669600,33000,33000,33000,32950,912
|
|
20230828,091300,1353610300,32950,33050,33050,32950,4192
|
|
20230828,091200,1215271450,33000,33000,33050,33000,688
|
|
20230828,091100,1192559750,33000,33000,33050,33000,2931
|
|
20230828,091000,1095783900,33050,33100,33100,33000,3905
|
|
20230828,090900,966708600,33050,33050,33100,33050,895
|
|
20230828,090800,937118500,33100,33100,33150,33050,2905
|
|
20230828,090700,840963950,33100,33100,33150,33100,511
|
|
20230828,090600,824036800,33100,33100,33150,33100,715
|
|
20230828,090500,800348700,33100,33100,33150,33100,2371
|
|
20230828,090400,721785500,33150,33150,33150,33100,1230
|
|
20230828,090300,681050200,33150,33050,33150,33050,4506
|
|
20230828,090200,531853600,33050,33150,33150,33050,2140
|
|
20230828,090100,461013600,33100,33100,33150,33050,3053
|
|
20230828,090000,360021850,33050,33100,33150,33050,10789
|