610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,190700,19613250750,33300,33300,33300,33300,29457
|
|
20230829,190600,19613250750,33300,33300,33300,33300,0
|
|
20230829,190500,19613250750,33300,33300,33300,33300,0
|
|
20230829,190400,19613250750,33300,33300,33300,33300,0
|
|
20230829,190300,19613250750,33300,33300,33300,33300,0
|
|
20230829,190200,19613250750,33300,33300,33300,33300,0
|
|
20230829,190100,19613250750,33300,33300,33300,33300,0
|
|
20230829,190000,19613250750,33300,33300,33300,33300,0
|
|
20230829,185900,19613250750,33300,33300,33300,33300,0
|
|
20230829,185800,19613250750,33300,33300,33300,33300,0
|
|
20230829,185700,19613250750,33300,33300,33300,33300,0
|
|
20230829,185600,19613250750,33300,33300,33300,33300,0
|
|
20230829,185500,19613250750,33300,33300,33300,33300,0
|
|
20230829,185400,19613250750,33300,33300,33300,33300,0
|
|
20230829,185300,19613250750,33300,33300,33300,33300,0
|
|
20230829,185200,19613250750,33300,33300,33300,33300,0
|
|
20230829,185100,19613250750,33300,33300,33300,33300,0
|
|
20230829,185000,19613250750,33300,33300,33300,33300,0
|
|
20230829,184900,19613250750,33300,33300,33300,33300,0
|
|
20230829,184800,19613250750,33300,33300,33300,33300,0
|
|
20230829,184700,19613250750,33300,33300,33300,33300,0
|
|
20230829,184600,19613250750,33300,33300,33300,33300,0
|
|
20230829,184500,19613250750,33300,33300,33300,33300,0
|
|
20230829,184400,19613250750,33300,33300,33300,33300,0
|
|
20230829,184300,19613250750,33300,33300,33300,33300,0
|
|
20230829,184200,19613250750,33300,33300,33300,33300,0
|
|
20230829,184100,19613250750,33300,33300,33300,33300,0
|
|
20230829,184000,19613250750,33300,33300,33300,33300,0
|
|
20230829,183900,19613250750,33300,33300,33300,33300,0
|
|
20230829,183800,19613250750,33300,33300,33300,33300,0
|
|
20230829,183700,19613250750,33300,33300,33300,33300,29457
|
|
20230829,183600,19613250750,33300,33300,33300,33300,0
|
|
20230829,183500,19613250750,33300,33300,33300,33300,0
|
|
20230829,183400,19613250750,33300,33300,33300,33300,0
|
|
20230829,183300,19613250750,33300,33300,33300,33300,0
|
|
20230829,183200,19613250750,33300,33300,33300,33300,0
|
|
20230829,183100,19613250750,33300,33300,33300,33300,0
|
|
20230829,183000,19613250750,33300,33300,33300,33300,0
|
|
20230829,182900,19613250750,33300,33300,33300,33300,0
|
|
20230829,182800,19613250750,33300,33300,33300,33300,0
|
|
20230829,182700,19613250750,33300,33300,33300,33300,0
|
|
20230829,182600,19613250750,33300,33300,33300,33300,0
|
|
20230829,182500,19613250750,33300,33300,33300,33300,0
|
|
20230829,182400,19613250750,33300,33300,33300,33300,0
|
|
20230829,182300,19613250750,33300,33300,33300,33300,0
|
|
20230829,182200,19613250750,33300,33300,33300,33300,0
|
|
20230829,182100,19613250750,33300,33300,33300,33300,0
|
|
20230829,182000,19613250750,33300,33300,33300,33300,0
|
|
20230829,181900,19613250750,33300,33300,33300,33300,0
|
|
20230829,181800,19613250750,33300,33300,33300,33300,0
|
|
20230829,181700,19613250750,33300,33300,33300,33300,0
|
|
20230829,181600,19613250750,33300,33300,33300,33300,0
|
|
20230829,181500,19613250750,33300,33300,33300,33300,0
|
|
20230829,181400,19613250750,33300,33300,33300,33300,0
|
|
20230829,181300,19613250750,33300,33300,33300,33300,0
|
|
20230829,181200,19613250750,33300,33300,33300,33300,0
|
|
20230829,181100,19613250750,33300,33300,33300,33300,0
|
|
20230829,181000,19613250750,33300,33300,33300,33300,0
|
|
20230829,180900,19613250750,33300,33300,33300,33300,0
|
|
20230829,180800,19613250750,33300,33300,33300,33300,0
|
|
20230829,180700,19613250750,33300,33300,33300,33300,29457
|
|
20230829,180600,19613250750,33300,33300,33300,33300,0
|
|
20230829,180500,19613250750,33300,33300,33300,33300,0
|
|
20230829,180400,19613250750,33300,33300,33300,33300,0
|
|
20230829,180300,19613250750,33300,33300,33300,33300,0
|
|
20230829,180200,19613250750,33300,33300,33300,33300,0
|
|
20230829,180100,19613250750,33300,33300,33300,33300,0
|
|
20230829,180000,19613250750,33300,33300,33300,33300,0
|
|
20230829,175900,19613250750,33300,33300,33300,33300,0
|
|
20230829,175800,19613250750,33300,33300,33300,33300,0
|
|
20230829,175700,19613250750,33300,33300,33300,33300,0
|
|
20230829,175600,19613250750,33300,33300,33300,33300,0
|
|
20230829,175500,19613250750,33300,33300,33300,33300,0
|
|
20230829,175400,19613250750,33300,33300,33300,33300,0
|
|
20230829,175300,19613250750,33300,33300,33300,33300,0
|
|
20230829,175200,19613250750,33300,33300,33300,33300,0
|
|
20230829,175100,19613250750,33300,33300,33300,33300,0
|
|
20230829,175000,19613250750,33300,33300,33300,33300,0
|
|
20230829,174900,19613250750,33300,33300,33300,33300,0
|
|
20230829,174800,19613250750,33300,33300,33300,33300,0
|
|
20230829,174700,19613250750,33300,33300,33300,33300,0
|
|
20230829,174600,19613250750,33300,33300,33300,33300,0
|
|
20230829,174500,19613250750,33300,33300,33300,33300,0
|
|
20230829,174400,19613250750,33300,33300,33300,33300,0
|
|
20230829,174300,19613250750,33300,33300,33300,33300,0
|
|
20230829,174200,19613250750,33300,33300,33300,33300,0
|
|
20230829,174100,19613250750,33300,33300,33300,33300,0
|
|
20230829,174000,19613250750,33300,33300,33300,33300,0
|
|
20230829,173900,19613250750,33300,33300,33300,33300,0
|
|
20230829,173800,19613250750,33300,33300,33300,33300,0
|
|
20230829,173700,19613250750,33300,33300,33300,33300,29457
|
|
20230829,173600,19613250750,33300,33300,33300,33300,0
|
|
20230829,173500,19613250750,33300,33300,33300,33300,0
|
|
20230829,173400,19613250750,33300,33300,33300,33300,0
|
|
20230829,173300,19613250750,33300,33300,33300,33300,0
|
|
20230829,173200,19613250750,33300,33300,33300,33300,0
|
|
20230829,173100,19613250750,33300,33300,33300,33300,0
|
|
20230829,173000,19613250750,33300,33300,33300,33300,0
|
|
20230829,172900,19613250750,33300,33300,33300,33300,0
|
|
20230829,172800,19613250750,33300,33300,33300,33300,0
|
|
20230829,172700,19613250750,33300,33300,33300,33300,0
|
|
20230829,172600,19613250750,33300,33300,33300,33300,0
|
|
20230829,172500,19613250750,33300,33300,33300,33300,0
|
|
20230829,172400,19613250750,33300,33300,33300,33300,0
|
|
20230829,172300,19613250750,33300,33300,33300,33300,0
|
|
20230829,172200,19613250750,33300,33300,33300,33300,0
|
|
20230829,172100,19613250750,33300,33300,33300,33300,0
|
|
20230829,172000,19613250750,33300,33300,33300,33300,0
|
|
20230829,171900,19613250750,33300,33300,33300,33300,0
|
|
20230829,171800,19613250750,33300,33300,33300,33300,0
|
|
20230829,171700,19613250750,33300,33300,33300,33300,0
|
|
20230829,171600,19613250750,33300,33300,33300,33300,0
|
|
20230829,171500,19613250750,33300,33300,33300,33300,0
|
|
20230829,171400,19613250750,33300,33300,33300,33300,0
|
|
20230829,171300,19613250750,33300,33300,33300,33300,0
|
|
20230829,171200,19613250750,33300,33300,33300,33300,0
|
|
20230829,171100,19613250750,33300,33300,33300,33300,0
|
|
20230829,171000,19613250750,33300,33300,33300,33300,0
|
|
20230829,170900,19613250750,33300,33300,33300,33300,0
|
|
20230829,170800,19613250750,33300,33300,33300,33300,0
|
|
20230829,170700,19613250750,33300,33300,33300,33300,29457
|
|
20230829,170600,19613250750,33300,33300,33300,33300,0
|
|
20230829,170500,19613250750,33300,33300,33300,33300,0
|
|
20230829,170400,19613250750,33300,33300,33300,33300,0
|
|
20230829,170300,19613250750,33300,33300,33300,33300,0
|
|
20230829,170200,19613250750,33300,33300,33300,33300,0
|
|
20230829,170100,19613250750,33300,33300,33300,33300,0
|
|
20230829,170000,19613250750,33300,33300,33300,33300,0
|
|
20230829,165900,19613250750,33300,33300,33300,33300,0
|
|
20230829,165800,19613250750,33300,33300,33300,33300,0
|
|
20230829,165700,19613250750,33300,33300,33300,33300,0
|
|
20230829,165600,19613250750,33300,33300,33300,33300,0
|
|
20230829,165500,19613250750,33300,33300,33300,33300,0
|
|
20230829,165400,19613250750,33300,33300,33300,33300,0
|
|
20230829,165300,19613250750,33300,33300,33300,33300,0
|
|
20230829,165200,19613250750,33300,33300,33300,33300,0
|
|
20230829,165100,19613250750,33300,33300,33300,33300,0
|
|
20230829,165000,19613250750,33300,33300,33300,33300,0
|
|
20230829,164900,19613250750,33300,33300,33300,33300,0
|
|
20230829,164800,19613250750,33300,33300,33300,33300,0
|
|
20230829,164700,19613250750,33300,33300,33300,33300,0
|
|
20230829,164600,19613250750,33300,33300,33300,33300,0
|
|
20230829,164500,19613250750,33300,33300,33300,33300,0
|
|
20230829,164400,19613250750,33300,33300,33300,33300,0
|
|
20230829,164300,19613250750,33300,33300,33300,33300,0
|
|
20230829,164200,19613250750,33300,33300,33300,33300,0
|
|
20230829,164100,19613250750,33300,33300,33300,33300,0
|
|
20230829,164000,19613250750,33300,33300,33300,33300,0
|
|
20230829,163900,19613250750,33300,33300,33300,33300,0
|
|
20230829,163800,19613250750,33300,33300,33300,33300,0
|
|
20230829,163700,19613250750,33300,33300,33300,33300,29457
|
|
20230829,163600,19613250750,33300,33300,33300,33300,0
|
|
20230829,163500,19613250750,33300,33300,33300,33300,0
|
|
20230829,163400,19613250750,33300,33300,33300,33300,0
|
|
20230829,163300,19613250750,33300,33300,33300,33300,0
|
|
20230829,163200,19613250750,33300,33300,33300,33300,0
|
|
20230829,163100,19613250750,33300,33300,33300,33300,0
|
|
20230829,163000,19613250750,33300,33300,33300,33300,0
|
|
20230829,162900,19613250750,33300,33300,33300,33300,0
|
|
20230829,162800,19613250750,33300,33300,33300,33300,0
|
|
20230829,162700,19613250750,33300,33300,33300,33300,0
|
|
20230829,162600,19613250750,33300,33300,33300,33300,0
|
|
20230829,162500,19613250750,33300,33300,33300,33300,0
|
|
20230829,162400,19613250750,33300,33300,33300,33300,0
|
|
20230829,162300,19613250750,33300,33300,33300,33300,0
|
|
20230829,162200,19613250750,33300,33300,33300,33300,0
|
|
20230829,162100,19613250750,33300,33300,33300,33300,0
|
|
20230829,162000,19613250750,33300,33300,33300,33300,0
|
|
20230829,161900,19613250750,33300,33300,33300,33300,0
|
|
20230829,161800,19613250750,33300,33300,33300,33300,0
|
|
20230829,161700,19613250750,33300,33300,33300,33300,0
|
|
20230829,161600,19613250750,33300,33300,33300,33300,0
|
|
20230829,161500,19613250750,33300,33300,33300,33300,0
|
|
20230829,161400,19613250750,33300,33300,33300,33300,0
|
|
20230829,161300,19613250750,33300,33300,33300,33300,0
|
|
20230829,161200,19613250750,33300,33300,33300,33300,0
|
|
20230829,161100,19613250750,33300,33300,33300,33300,0
|
|
20230829,161000,19613250750,33300,33300,33300,33300,0
|
|
20230829,160900,19613250750,33300,33300,33300,33300,0
|
|
20230829,160800,19613250750,33300,33300,33300,33300,0
|
|
20230829,160700,19613250750,33300,33300,33300,33300,29457
|
|
20230829,160600,19613250750,33300,33300,33300,33300,0
|
|
20230829,160500,19613250750,33300,33300,33300,33300,0
|
|
20230829,160400,19613250750,33300,33300,33300,33300,0
|
|
20230829,160300,19613250750,33300,33300,33300,33300,0
|
|
20230829,160200,19613250750,33300,33300,33300,33300,0
|
|
20230829,160100,19613250750,33300,33300,33300,33300,0
|
|
20230829,160000,19613250750,33300,33300,33300,33300,0
|
|
20230829,155900,19613250750,33300,33300,33300,33300,0
|
|
20230829,155800,19613250750,33300,33300,33300,33300,0
|
|
20230829,155700,19613250750,33300,33300,33300,33300,0
|
|
20230829,155600,19613250750,33300,33300,33300,33300,0
|
|
20230829,155500,19613250750,33300,33300,33300,33300,0
|
|
20230829,155400,19613250750,33300,33300,33300,33300,0
|
|
20230829,155300,19613250750,33300,33300,33300,33300,0
|
|
20230829,155200,19613250750,33300,33300,33300,33300,0
|
|
20230829,155100,19613250750,33300,33300,33300,33300,0
|
|
20230829,155000,19613250750,33300,33300,33300,33300,0
|
|
20230829,154900,19613250750,33300,33300,33300,33300,0
|
|
20230829,154800,19613250750,33300,33300,33300,33300,0
|
|
20230829,154700,19613250750,33300,33300,33300,33300,0
|
|
20230829,154600,19613250750,33300,33300,33300,33300,0
|
|
20230829,154500,19613250750,33300,33300,33300,33300,0
|
|
20230829,154400,19613250750,33300,33300,33300,33300,0
|
|
20230829,154300,19613250750,33300,33300,33300,33300,0
|
|
20230829,154200,19613250750,33300,33300,33300,33300,0
|
|
20230829,154100,19613250750,33300,33300,33300,33300,0
|
|
20230829,154000,19613250750,33300,33300,33300,33300,0
|
|
20230829,153900,19613250750,33300,33300,33300,33300,0
|
|
20230829,153800,19613250750,33300,33300,33300,33300,0
|
|
20230829,153700,19613250750,33300,33300,33300,33300,29457
|
|
20230829,153600,19613250750,33300,33300,33300,33300,0
|
|
20230829,153500,19613250750,33300,33300,33300,33300,0
|
|
20230829,153400,19613250750,33300,33300,33300,33300,0
|
|
20230829,153300,19613250750,33300,33300,33300,33300,0
|
|
20230829,153200,19613250750,33300,33300,33300,33300,0
|
|
20230829,153100,19613250750,33300,33300,33300,33300,0
|
|
20230829,153000,19613250750,33300,33300,33300,33300,29457
|
|
20230829,152900,18632332650,33350,33350,33350,33350,0
|
|
20230829,152800,18632332650,33350,33350,33350,33350,0
|
|
20230829,152700,18632332650,33350,33350,33350,33350,0
|
|
20230829,152600,18632332650,33350,33350,33350,33350,0
|
|
20230829,152500,18632332650,33350,33350,33350,33350,0
|
|
20230829,152400,18632332650,33350,33350,33350,33350,0
|
|
20230829,152300,18632332650,33350,33350,33350,33350,0
|
|
20230829,152200,18632332650,33350,33350,33350,33350,0
|
|
20230829,152100,18632332650,33350,33350,33350,33350,0
|
|
20230829,152000,18632332650,33350,33350,33350,33350,0
|
|
20230829,151900,18632332650,33350,33300,33350,33300,2485
|
|
20230829,151800,18549562850,33300,33300,33350,33300,2029
|
|
20230829,151700,18481978900,33350,33300,33350,33300,1818
|
|
20230829,151600,18421420750,33350,33300,33350,33250,3428
|
|
20230829,151500,18307286900,33250,33250,33300,33250,2373
|
|
20230829,151400,18228319500,33250,33300,33350,33250,1292
|
|
20230829,151300,18185321150,33350,33300,33350,33250,3488
|
|
20230829,151200,18069164200,33300,33250,33350,33250,2302
|
|
20230829,151100,17992544500,33250,33350,33350,33250,1342
|
|
20230829,151000,17947897450,33350,33350,33350,33250,4844
|
|
20230829,150900,17786601900,33300,33300,33350,33300,2348
|
|
20230829,150800,17708374800,33300,33350,33350,33300,1497
|
|
20230829,150700,17658503700,33300,33350,33350,33300,1709
|
|
20230829,150600,17601590550,33300,33250,33350,33250,1316
|
|
20230829,150500,17557753950,33250,33300,33400,33250,18601
|
|
20230829,150400,16937833850,33350,33350,33350,33300,682
|
|
20230829,150300,16915122200,33300,33350,33400,33300,9671
|
|
20230829,150200,16592596950,33350,33400,33400,33350,4526
|
|
20230829,150100,16441639550,33350,33400,33400,33350,962
|
|
20230829,150000,16409548700,33350,33350,33400,33350,857
|
|
20230829,145900,16380960000,33350,33350,33400,33350,1741
|
|
20230829,145800,16322883450,33350,33400,33400,33350,1098
|
|
20230829,145700,16286244600,33350,33350,33400,33350,6886
|
|
20230829,145600,16056568800,33350,33400,33400,33350,541
|
|
20230829,145500,16038518800,33350,33400,33400,33350,1078
|
|
20230829,145400,16002547750,33400,33350,33400,33350,1643
|
|
20230829,145300,15947692950,33350,33350,33400,33350,894
|
|
20230829,145200,15917856600,33350,33400,33450,33350,5080
|
|
20230829,145100,15748184550,33400,33450,33450,33350,2106
|
|
20230829,145000,15677865800,33450,33400,33450,33400,3119
|
|
20230829,144900,15573660850,33450,33450,33450,33400,738
|
|
20230829,144800,15549008450,33400,33400,33450,33400,391
|
|
20230829,144700,15535945600,33450,33450,33450,33400,309
|
|
20230829,144600,15525616350,33400,33400,33450,33400,1324
|
|
20230829,144500,15481380100,33450,33400,33450,33400,546
|
|
20230829,144400,15463125850,33400,33400,33450,33400,1201
|
|
20230829,144300,15422994850,33450,33450,33450,33400,1308
|
|
20230829,144200,15379294000,33450,33400,33450,33400,562
|
|
20230829,144100,15360513250,33400,33450,33450,33400,4688
|
|
20230829,144000,15203911150,33450,33400,33450,33400,689
|
|
20230829,143900,15180897850,33450,33450,33450,33400,5649
|
|
20230829,143800,14992205700,33400,33400,33450,33400,707
|
|
20230829,143700,14968574950,33400,33450,33450,33400,1233
|
|
20230829,143600,14927385550,33450,33450,33450,33400,1164
|
|
20230829,143500,14888495950,33450,33450,33450,33400,659
|
|
20230829,143400,14866462950,33400,33400,33450,33400,961
|
|
20230829,143300,14834356350,33450,33450,33450,33400,618
|
|
20230829,143200,14813705400,33450,33450,33450,33400,10971
|
|
20230829,143100,14447238450,33450,33500,33500,33400,11595
|
|
20230829,143000,14059402050,33500,33500,33500,33450,616
|
|
20230829,142900,14038780550,33500,33450,33500,33450,1235
|
|
20230829,142800,13997458150,33500,33450,33500,33450,1081
|
|
20230829,142700,13961269350,33500,33500,33500,33450,527
|
|
20230829,142600,13943629700,33500,33500,33500,33450,1604
|
|
20230829,142500,13889908600,33500,33500,33500,33450,683
|
|
20230829,142400,13867038950,33500,33450,33500,33450,692
|
|
20230829,142300,13843878650,33450,33450,33500,33450,2123
|
|
20230829,142200,13772846100,33500,33500,33500,33450,347
|
|
20230829,142100,13761231050,33500,33500,33500,33450,306
|
|
20230829,142000,13750987550,33450,33450,33500,33450,894
|
|
20230829,141900,13721058700,33450,33500,33500,33450,944
|
|
20230829,141800,13689440400,33500,33500,33500,33450,160
|
|
20230829,141700,13684081450,33450,33500,33500,33450,907
|
|
20230829,141600,13653702350,33500,33500,33500,33450,434
|
|
20230829,141500,13639171100,33500,33500,33500,33450,453
|
|
20230829,141400,13624003300,33500,33500,33500,33450,268
|
|
20230829,141300,13615031150,33500,33500,33500,33450,592
|
|
20230829,141200,13595204100,33500,33450,33500,33450,1049
|
|
20230829,141100,13560084300,33450,33450,33500,33450,480
|
|
20230829,141000,13544010400,33450,33500,33500,33450,505
|
|
20230829,140900,13527097950,33500,33450,33500,33450,721
|
|
20230829,140800,13502952200,33500,33500,33500,33450,1751
|
|
20230829,140700,13444298150,33500,33500,33500,33450,564
|
|
20230829,140600,13425412100,33500,33450,33500,33450,500
|
|
20230829,140500,13408680250,33500,33500,33500,33450,710
|
|
20230829,140400,13384901150,33500,33500,33500,33450,250
|
|
20230829,140300,13376531150,33500,33500,33500,33450,701
|
|
20230829,140200,13353076800,33450,33500,33500,33450,505
|
|
20230829,140100,13336167100,33500,33500,33500,33450,448
|
|
20230829,140000,13321168700,33500,33500,33500,33450,515
|
|
20230829,135900,13303935950,33450,33500,33500,33450,530
|
|
20230829,135800,13286199100,33500,33500,33500,33450,379
|
|
20230829,135700,13273507450,33500,33500,33500,33450,843
|
|
20230829,135600,13245275650,33500,33500,33500,33450,442
|
|
20230829,135500,13230477600,33450,33450,33500,33450,422
|
|
20230829,135400,13216360600,33500,33500,33500,33450,558
|
|
20230829,135300,13197678500,33500,33500,33500,33450,720
|
|
20230829,135200,13173568700,33500,33500,33500,33450,592
|
|
20230829,135100,13153741650,33450,33500,33500,33450,976
|
|
20230829,135000,13121071150,33500,33450,33500,33450,592
|
|
20230829,134900,13101246350,33500,33450,33500,33450,565
|
|
20230829,134800,13082336550,33450,33500,33500,33450,482
|
|
20230829,134700,13066208700,33500,33500,33500,33450,702
|
|
20230829,134600,13042701450,33500,33500,33500,33450,353
|
|
20230829,134500,13030880900,33500,33450,33500,33450,314
|
|
20230829,134400,13020372250,33500,33500,33500,33450,433
|
|
20230829,134300,13005874950,33500,33500,33500,33450,496
|
|
20230829,134200,12989264950,33450,33500,33500,33450,243
|
|
20230829,134100,12981135800,33500,33500,33500,33450,3672
|
|
20230829,134000,12858279700,33500,33500,33500,33450,350
|
|
20230829,133900,12846562350,33500,33450,33500,33450,684
|
|
20230829,133800,12823664100,33500,33550,33550,33500,1421
|
|
20230829,133700,12776054050,33500,33550,33550,33500,373
|
|
20230829,133600,12763545800,33500,33500,33550,33500,9441
|
|
20230829,133500,12447255550,33550,33550,33550,33500,688
|
|
20230829,133400,12424181850,33550,33550,33550,33500,369
|
|
20230829,133300,12411807900,33550,33500,33550,33500,1699
|
|
20230829,133200,12354832100,33550,33550,33550,33500,666
|
|
20230829,133100,12332508200,33550,33550,33550,33500,542
|
|
20230829,133000,12314330650,33500,33500,33550,33500,362
|
|
20230829,132900,12302195750,33550,33500,33550,33500,1122
|
|
20230829,132800,12264555700,33500,33550,33550,33500,406
|
|
20230829,132700,12250943000,33550,33500,33550,33500,386
|
|
20230829,132600,12238007650,33550,33550,33550,33500,413
|
|
20230829,132500,12224157500,33550,33500,33550,33500,126
|
|
20230829,132400,12219932200,33550,33500,33550,33500,756
|
|
20230829,132300,12194583550,33550,33550,33550,33500,522
|
|
20230829,132200,12177082050,33500,33550,33550,33500,121
|
|
20230829,132100,12173024400,33550,33500,33550,33500,479
|
|
20230829,132000,12156965800,33500,33550,33550,33500,433
|
|
20230829,131900,12142440200,33550,33550,33550,33500,456
|
|
20230829,131800,12127141450,33550,33550,33550,33500,184
|
|
20230829,131700,12120968500,33550,33550,33550,33500,298
|
|
20230829,131600,12110971050,33550,33550,33550,33500,377
|
|
20230829,131500,12098323850,33550,33550,33550,33500,1388
|
|
20230829,131400,12051761450,33550,33550,33550,33500,585
|
|
20230829,131300,12032152000,33500,33550,33550,33500,282
|
|
20230829,131200,12022694300,33550,33550,33550,33500,136
|
|
20230829,131100,12018133150,33500,33500,33550,33500,1211
|
|
20230829,131000,11977543500,33500,33550,33550,33500,65
|
|
20230829,130900,11975364450,33550,33550,33550,33550,564
|
|
20230829,130800,11956442250,33550,33550,33550,33500,534
|
|
20230829,130700,11938542150,33550,33550,33550,33550,97
|
|
20230829,130600,11935287800,33550,33500,33550,33500,603
|
|
20230829,130500,11915060750,33500,33500,33550,33500,398
|
|
20230829,130400,11901712000,33500,33550,33550,33500,130
|
|
20230829,130300,11897352550,33550,33500,33550,33500,305
|
|
20230829,130200,11887122500,33550,33550,33550,33500,363
|
|
20230829,130100,11874944150,33500,33550,33550,33500,439
|
|
20230829,130000,11860218250,33550,33500,33550,33500,39
|
|
20230829,125900,11858910000,33550,33550,33550,33500,374
|
|
20230829,125800,11846367900,33550,33550,33550,33500,5879
|
|
20230829,125700,11649384700,33550,33550,33600,33550,3426
|
|
20230829,125600,11534435500,33550,33550,33550,33500,547
|
|
20230829,125500,11516084650,33500,33500,33550,33500,372
|
|
20230829,125400,11503609250,33550,33550,33550,33550,1119
|
|
20230829,125300,11466066800,33550,33550,33550,33550,650
|
|
20230829,125200,11444259300,33550,33550,33550,33500,72
|
|
20230829,125100,11441843750,33550,33550,33550,33550,499
|
|
20230829,125000,11425102300,33500,33550,33550,33500,3324
|
|
20230829,124900,11313727500,33550,33550,33550,33500,168
|
|
20230829,124800,11308092850,33550,33550,33550,33500,737
|
|
20230829,124700,11283368500,33550,33550,33550,33500,381
|
|
20230829,124600,11270586050,33550,33550,33550,33500,2048
|
|
20230829,124500,11201925650,33550,33550,33550,33550,146
|
|
20230829,124400,11197027350,33500,33550,33550,33500,610
|
|
20230829,124300,11176563550,33550,33550,33550,33500,584
|
|
20230829,124200,11156978550,33550,33550,33550,33500,518
|
|
20230829,124100,11139615100,33550,33550,33550,33500,377
|
|
20230829,124000,11126969250,33500,33550,33550,33500,242
|
|
20230829,123900,11118850650,33550,33550,33550,33500,364
|
|
20230829,123800,11106641500,33550,33500,33550,33500,903
|
|
20230829,123700,11076357400,33550,33550,33550,33500,176
|
|
20230829,123600,11070454300,33500,33550,33550,33500,1926
|
|
20230829,123500,11005916000,33550,33550,33550,33500,712
|
|
20230829,123400,10982030750,33550,33550,33550,33500,1178
|
|
20230829,123300,10942510050,33500,33500,33550,33500,426
|
|
20230829,123200,10928217850,33550,33550,33550,33500,282
|
|
20230829,123100,10918757000,33550,33550,33550,33500,282
|
|
20230829,123000,10909296450,33550,33550,33550,33500,470
|
|
20230829,122900,10893529650,33500,33500,33550,33500,302
|
|
20230829,122800,10883400850,33500,33550,33550,33500,1047
|
|
20230829,122700,10848287000,33550,33550,33550,33500,142
|
|
20230829,122600,10843522950,33550,33500,33550,33500,562
|
|
20230829,122500,10824669550,33550,33550,33550,33550,397
|
|
20230829,122400,10811350200,33550,33550,33550,33500,1425
|
|
20230829,122300,10763543150,33550,33550,33550,33500,787
|
|
20230829,122200,10737141000,33550,33550,33550,33550,69
|
|
20230829,122100,10734826050,33550,33550,33550,33500,364
|
|
20230829,122000,10722613900,33550,33500,33550,33500,628
|
|
20230829,121900,10701549450,33550,33550,33550,33550,203
|
|
20230829,121800,10694738800,33550,33550,33550,33500,374
|
|
20230829,121700,10682191650,33550,33550,33550,33500,460
|
|
20230829,121600,10666762900,33550,33550,33550,33500,359
|
|
20230829,121500,10654721850,33550,33500,33550,33500,748
|
|
20230829,121400,10629646600,33550,33550,33550,33500,407
|
|
20230829,121300,10615994550,33550,33550,33550,33500,846
|
|
20230829,121200,10587638250,33550,33550,33550,33500,747
|
|
20230829,121100,10562594850,33550,33550,33550,33550,313
|
|
20230829,121000,10552093700,33550,33550,33550,33500,319
|
|
20230829,120900,10541391300,33550,33550,33550,33500,591
|
|
20230829,120800,10521581650,33550,33550,33550,33500,282
|
|
20230829,120700,10512121400,33550,33500,33550,33500,378
|
|
20230829,120600,10499440800,33550,33550,33550,33550,69
|
|
20230829,120500,10497125850,33550,33550,33550,33500,701
|
|
20230829,120400,10473607550,33550,33550,33550,33500,757
|
|
20230829,120300,10448210250,33550,33550,33550,33500,130
|
|
20230829,120200,10443848800,33550,33550,33550,33500,375
|
|
20230829,120100,10431267600,33550,33550,33550,33500,265
|
|
20230829,120000,10422378600,33550,33550,33550,33500,907
|
|
20230829,115900,10391950300,33500,33500,33550,33500,290
|
|
20230829,115800,10382224450,33500,33550,33550,33500,285
|
|
20230829,115700,10372666900,33500,33500,33550,33500,296
|
|
20230829,115600,10362737600,33500,33550,33550,33500,248
|
|
20230829,115500,10354419600,33500,33550,33550,33500,329
|
|
20230829,115400,10343384600,33550,33500,33550,33500,548
|
|
20230829,115300,10324999250,33550,33550,33550,33500,284
|
|
20230829,115200,10315471800,33500,33500,33550,33500,399
|
|
20230829,115100,10302088800,33550,33550,33550,33500,5092
|
|
20230829,115000,10131253250,33500,33500,33550,33500,725
|
|
20230829,114900,10106943100,33500,33550,33550,33500,1024
|
|
20230829,114800,10072599100,33550,33500,33550,33500,167
|
|
20230829,114700,10067001000,33500,33550,33550,33500,938
|
|
20230829,114600,10035553550,33550,33500,33550,33500,417
|
|
20230829,114500,10021566800,33550,33550,33550,33500,153
|
|
20230829,114400,10016437000,33500,33500,33550,33500,773
|
|
20230829,114300,9990523850,33500,33500,33550,33500,298
|
|
20230829,114200,9980532950,33550,33500,33550,33500,608
|
|
20230829,114100,9960135350,33500,33550,33550,33500,564
|
|
20230829,114000,9941229700,33550,33550,33550,33500,29
|
|
20230829,113900,9940256950,33550,33550,33550,33500,886
|
|
20230829,113800,9910543050,33550,33500,33550,33500,681
|
|
20230829,113700,9887716350,33550,33550,33550,33500,190
|
|
20230829,113600,9881342800,33550,33550,33550,33550,301
|
|
20230829,113500,9871244250,33550,33550,33550,33500,813
|
|
20230829,113400,9843989700,33550,33500,33550,33500,1685
|
|
20230829,113300,9787524950,33550,33500,33550,33500,218
|
|
20230829,113200,9780215900,33500,33550,33550,33500,635
|
|
20230829,113100,9758917500,33550,33550,33550,33500,402
|
|
20230829,113000,9745446700,33500,33550,33550,33500,202
|
|
20230829,112900,9738669650,33550,33550,33550,33500,628
|
|
20230829,112800,9717607550,33550,33550,33550,33500,225
|
|
20230829,112700,9710060350,33500,33500,33550,33500,316
|
|
20230829,112600,9699460600,33500,33500,33550,33500,1456
|
|
20230829,112500,9650624750,33500,33500,33550,33500,308
|
|
20230829,112400,9640305800,33550,33550,33550,33500,531
|
|
20230829,112300,9622497350,33550,33550,33550,33500,199
|
|
20230829,112200,9615822600,33550,33550,33550,33500,416
|
|
20230829,112100,9601882400,33550,33550,33550,33500,518
|
|
20230829,112000,9584507650,33550,33550,33550,33500,755
|
|
20230829,111900,9559194650,33500,33550,33550,33500,408
|
|
20230829,111800,9545509050,33550,33500,33550,33500,42
|
|
20230829,111700,9544100450,33500,33550,33550,33500,512
|
|
20230829,111600,9526924350,33500,33500,33550,33500,338
|
|
20230829,111500,9515586350,33500,33550,33550,33500,2363
|
|
20230829,111400,9436390400,33500,33500,33550,33500,1414
|
|
20230829,111300,9388982900,33500,33550,33550,33500,417
|
|
20230829,111200,9375003100,33550,33500,33550,33500,199
|
|
20230829,111100,9368334950,33500,33500,33550,33500,2515
|
|
20230829,111000,9284047450,33500,33550,33550,33500,242
|
|
20230829,110900,9275939400,33550,33500,33550,33500,1172
|
|
20230829,110800,9236627100,33500,33550,33550,33500,1043
|
|
20230829,110700,9201662750,33550,33550,33550,33500,212
|
|
20230829,110600,9194552350,33550,33550,33550,33500,181
|
|
20230829,110500,9188483900,33550,33550,33550,33500,709
|
|
20230829,110400,9164708050,33550,33550,33550,33500,727
|
|
20230829,110300,9140338750,33550,33550,33550,33500,308
|
|
20230829,110200,9130012400,33500,33550,33550,33500,396
|
|
20230829,110100,9116732000,33550,33600,33600,33500,8439
|
|
20230829,110000,8833598300,33600,33600,33600,33550,342
|
|
20230829,105900,8822110600,33550,33550,33600,33550,510
|
|
20230829,105800,8804987650,33600,33600,33600,33550,1591
|
|
20230829,105700,8751559200,33600,33600,33600,33550,350
|
|
20230829,105600,8739805100,33600,33550,33600,33550,802
|
|
20230829,105500,8712868000,33550,33600,33600,33550,364
|
|
20230829,105400,8700647850,33550,33600,33600,33550,652
|
|
20230829,105300,8678745150,33600,33600,33600,33550,427
|
|
20230829,105200,8664404600,33600,33600,33600,33550,641
|
|
20230829,105100,8642872600,33600,33600,33600,33550,378
|
|
20230829,105000,8630181250,33600,33600,33600,33550,506
|
|
20230829,104900,8613180150,33550,33550,33600,33550,178
|
|
20230829,104800,8607204750,33600,33600,33600,33600,70
|
|
20230829,104700,8604852750,33600,33600,33600,33550,581
|
|
20230829,104600,8585331200,33550,33550,33600,33550,5344
|
|
20230829,104500,8406036350,33500,33550,33550,33500,823
|
|
20230829,104400,8378455200,33550,33550,33550,33500,725
|
|
20230829,104300,8354133000,33550,33550,33550,33500,1373
|
|
20230829,104200,8308068900,33500,33500,33550,33500,981
|
|
20230829,104100,8275196850,33550,33500,33550,33500,787
|
|
20230829,104000,8248796200,33550,33550,33550,33500,127
|
|
20230829,103900,8244538000,33550,33550,33550,33500,248
|
|
20230829,103800,8236221250,33500,33500,33550,33500,273
|
|
20230829,103700,8227066000,33500,33500,33550,33500,160
|
|
20230829,103600,8221705050,33500,33550,33550,33500,198
|
|
20230829,103500,8215069100,33500,33550,33550,33500,513
|
|
20230829,103400,8197860550,33500,33550,33550,33500,600
|
|
20230829,103300,8177734100,33550,33550,33550,33500,97
|
|
20230829,103200,8174480100,33500,33550,33550,33500,250
|
|
20230829,103100,8166093750,33550,33550,33550,33500,760
|
|
20230829,103000,8140606200,33500,33550,33550,33500,714
|
|
20230829,102900,8116653750,33500,33550,33550,33500,1199
|
|
20230829,102800,8076445800,33550,33550,33550,33550,1144
|
|
20230829,102700,8038064600,33500,33500,33550,33500,1721
|
|
20230829,102600,7980363150,33550,33550,33550,33500,1386
|
|
20230829,102500,7933884150,33550,33500,33550,33500,1071
|
|
20230829,102400,7898004450,33500,33550,33550,33500,418
|
|
20230829,102300,7883993050,33550,33500,33550,33500,269
|
|
20230829,102200,7874973250,33500,33500,33550,33500,191
|
|
20230829,102100,7868572400,33550,33550,33550,33550,3543
|
|
20230829,102000,7749704750,33600,33600,33600,33550,4497
|
|
20230829,101900,7598610650,33600,33650,33650,33600,113
|
|
20230829,101800,7594810050,33600,33600,33650,33550,3325
|
|
20230829,101700,7483114000,33600,33600,33600,33550,869
|
|
20230829,101600,7453917650,33600,33600,33600,33550,572
|
|
20230829,101500,7434699700,33600,33600,33600,33550,3964
|
|
20230829,101400,7301511400,33600,33550,33650,33550,13962
|
|
20230829,101300,6832425550,33600,33550,33600,33550,333
|
|
20230829,101200,6821240100,33600,33550,33600,33550,649
|
|
20230829,101100,6799462250,33550,33550,33600,33500,13630
|
|
20230829,101000,6342169750,33500,33500,33550,33500,156
|
|
20230829,100900,6336943050,33500,33450,33550,33450,37617
|
|
20230829,100800,5076655050,33500,33450,33500,33450,1891
|
|
20230829,100700,5013343700,33500,33500,33500,33450,331
|
|
20230829,100600,5002265450,33500,33450,33500,33450,873
|
|
20230829,100500,4973026100,33500,33500,33500,33450,693
|
|
20230829,100400,4949823550,33450,33500,33500,33450,519
|
|
20230829,100300,4932462550,33500,33450,33500,33450,368
|
|
20230829,100200,4920150300,33450,33500,33500,33450,808
|
|
20230829,100100,4893082750,33500,33450,33500,33450,186
|
|
20230829,100000,4886859700,33450,33500,33500,33450,482
|
|
20230829,095900,4870736550,33500,33500,33500,33450,892
|
|
20230829,095800,4840864550,33450,33450,33500,33450,3741
|
|
20230829,095700,4715711200,33450,33450,33450,33400,712
|
|
20230829,095600,4691906350,33450,33450,33450,33400,824
|
|
20230829,095500,4664344850,33450,33450,33450,33400,278
|
|
20230829,095400,4655048950,33450,33400,33450,33400,1049
|
|
20230829,095300,4619963000,33450,33450,33450,33400,652
|
|
20230829,095200,4598168150,33400,33450,33450,33400,400
|
|
20230829,095100,4584793450,33450,33450,33450,33400,5585
|
|
20230829,095000,4397982200,33500,33450,33500,33450,611
|
|
20230829,094900,4377528600,33450,33500,33500,33450,675
|
|
20230829,094800,4354948850,33450,33500,33500,33450,245
|
|
20230829,094700,4346752250,33450,33500,33500,33450,2469
|
|
20230829,094600,4264099550,33450,33500,33500,33450,216
|
|
20230829,094500,4256870400,33500,33450,33500,33450,569
|
|
20230829,094400,4237835250,33500,33500,33500,33450,503
|
|
20230829,094300,4221000250,33450,33450,33500,33450,854
|
|
20230829,094200,4192422500,33500,33450,33500,33450,122
|
|
20230829,094100,4188341450,33450,33450,33500,33450,1791
|
|
20230829,094000,4128419150,33500,33450,33500,33450,338
|
|
20230829,093900,4117097900,33450,33500,33500,33450,457
|
|
20230829,093800,4101800100,33500,33500,33500,33450,793
|
|
20230829,093700,4075264900,33450,33450,33500,33450,885
|
|
20230829,093600,4045622200,33450,33400,33500,33400,6485
|
|
20230829,093500,3828698000,33450,33450,33450,33400,711
|
|
20230829,093400,3804926200,33450,33400,33450,33400,708
|
|
20230829,093300,3781273700,33450,33450,33450,33400,284
|
|
20230829,093200,3771781900,33450,33500,33500,33400,937
|
|
20230829,093100,3740434350,33500,33500,33500,33400,1728
|
|
20230829,093000,3682631650,33500,33500,33500,33450,512
|
|
20230829,092900,3665496650,33450,33450,33500,33400,1200
|
|
20230829,092800,3625349750,33450,33450,33450,33400,1997
|
|
20230829,092700,3558551100,33450,33450,33450,33400,2279
|
|
20230829,092600,3482318800,33450,33400,33450,33400,3621
|
|
20230829,092500,3361202100,33400,33400,33450,33400,743
|
|
20230829,092400,3336373700,33450,33400,33450,33400,1112
|
|
20230829,092300,3299199350,33450,33400,33450,33400,419
|
|
20230829,092200,3285189350,33400,33400,33450,33400,1241
|
|
20230829,092100,3243678300,33400,33450,33450,33400,423
|
|
20230829,092000,3229534150,33450,33400,33450,33350,2707
|
|
20230829,091900,3139108500,33350,33500,33500,33350,18472
|
|
20230829,091800,2521326150,33450,33500,33500,33450,1265
|
|
20230829,091700,2478992700,33450,33500,33500,33450,1798
|
|
20230829,091600,2418779950,33500,33500,33500,33450,2443
|
|
20230829,091500,2336947200,33500,33500,33500,33450,4385
|
|
20230829,091400,2190054050,33450,33400,33500,33400,9092
|
|
20230829,091300,1885928300,33400,33400,33450,33350,4667
|
|
20230829,091200,1730024000,33400,33400,33400,33350,622
|
|
20230829,091100,1709249650,33350,33450,33450,33350,1324
|
|
20230829,091000,1665026850,33450,33400,33450,33400,6843
|
|
20230829,090900,1436444800,33400,33400,33400,33350,2775
|
|
20230829,090800,1343765200,33400,33300,33400,33300,6495
|
|
20230829,090700,1127139950,33350,33350,33350,33300,1681
|
|
20230829,090600,1071145400,33300,33350,33350,33300,1576
|
|
20230829,090500,1018651550,33350,33350,33400,33300,2305
|
|
20230829,090400,941776800,33350,33250,33400,33250,7814
|
|
20230829,090300,681454000,33300,33300,33300,33250,1251
|
|
20230829,090200,639837900,33300,33250,33300,33200,9935
|
|
20230829,090100,309559000,33250,33150,33250,33150,3345
|
|
20230829,090000,198415500,33150,33250,33250,33100,5957
|