639 lines
34 KiB
CSV
639 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,193600,5494874000,33200,33200,33200,33200,2434
|
|
20230823,193500,5494874000,33200,33200,33200,33200,0
|
|
20230823,193400,5494874000,33200,33200,33200,33200,0
|
|
20230823,193300,5494874000,33200,33200,33200,33200,0
|
|
20230823,193200,5494874000,33200,33200,33200,33200,0
|
|
20230823,193100,5494874000,33200,33200,33200,33200,0
|
|
20230823,193000,5494874000,33200,33200,33200,33200,0
|
|
20230823,192900,5494874000,33200,33200,33200,33200,0
|
|
20230823,192800,5494874000,33200,33200,33200,33200,0
|
|
20230823,192700,5494874000,33200,33200,33200,33200,0
|
|
20230823,192600,5494874000,33200,33200,33200,33200,0
|
|
20230823,192500,5494874000,33200,33200,33200,33200,0
|
|
20230823,192400,5494874000,33200,33200,33200,33200,0
|
|
20230823,192300,5494874000,33200,33200,33200,33200,0
|
|
20230823,192200,5494874000,33200,33200,33200,33200,0
|
|
20230823,192100,5494874000,33200,33200,33200,33200,0
|
|
20230823,192000,5494874000,33200,33200,33200,33200,0
|
|
20230823,191900,5494874000,33200,33200,33200,33200,0
|
|
20230823,191800,5494874000,33200,33200,33200,33200,0
|
|
20230823,191700,5494874000,33200,33200,33200,33200,0
|
|
20230823,191600,5494874000,33200,33200,33200,33200,0
|
|
20230823,191500,5494874000,33200,33200,33200,33200,0
|
|
20230823,191400,5494874000,33200,33200,33200,33200,0
|
|
20230823,191300,5494874000,33200,33200,33200,33200,0
|
|
20230823,191200,5494874000,33200,33200,33200,33200,0
|
|
20230823,191100,5494874000,33200,33200,33200,33200,0
|
|
20230823,191000,5494874000,33200,33200,33200,33200,0
|
|
20230823,190900,5494874000,33200,33200,33200,33200,0
|
|
20230823,190800,5494874000,33200,33200,33200,33200,0
|
|
20230823,190700,5494874000,33200,33200,33200,33200,0
|
|
20230823,190600,5494874000,33200,33200,33200,33200,2434
|
|
20230823,190500,5494874000,33200,33200,33200,33200,0
|
|
20230823,190400,5494874000,33200,33200,33200,33200,0
|
|
20230823,190300,5494874000,33200,33200,33200,33200,0
|
|
20230823,190200,5494874000,33200,33200,33200,33200,0
|
|
20230823,190100,5494874000,33200,33200,33200,33200,0
|
|
20230823,190000,5494874000,33200,33200,33200,33200,0
|
|
20230823,185900,5494874000,33200,33200,33200,33200,0
|
|
20230823,185800,5494874000,33200,33200,33200,33200,0
|
|
20230823,185700,5494874000,33200,33200,33200,33200,0
|
|
20230823,185600,5494874000,33200,33200,33200,33200,0
|
|
20230823,185500,5494874000,33200,33200,33200,33200,0
|
|
20230823,185400,5494874000,33200,33200,33200,33200,0
|
|
20230823,185300,5494874000,33200,33200,33200,33200,0
|
|
20230823,185200,5494874000,33200,33200,33200,33200,0
|
|
20230823,185100,5494874000,33200,33200,33200,33200,0
|
|
20230823,185000,5494874000,33200,33200,33200,33200,0
|
|
20230823,184900,5494874000,33200,33200,33200,33200,0
|
|
20230823,184800,5494874000,33200,33200,33200,33200,0
|
|
20230823,184700,5494874000,33200,33200,33200,33200,0
|
|
20230823,184600,5494874000,33200,33200,33200,33200,0
|
|
20230823,184500,5494874000,33200,33200,33200,33200,0
|
|
20230823,184400,5494874000,33200,33200,33200,33200,0
|
|
20230823,184300,5494874000,33200,33200,33200,33200,0
|
|
20230823,184200,5494874000,33200,33200,33200,33200,0
|
|
20230823,184100,5494874000,33200,33200,33200,33200,0
|
|
20230823,184000,5494874000,33200,33200,33200,33200,0
|
|
20230823,183900,5494874000,33200,33200,33200,33200,0
|
|
20230823,183800,5494874000,33200,33200,33200,33200,0
|
|
20230823,183700,5494874000,33200,33200,33200,33200,0
|
|
20230823,183600,5494874000,33200,33200,33200,33200,2434
|
|
20230823,183500,5494874000,33200,33200,33200,33200,0
|
|
20230823,183400,5494874000,33200,33200,33200,33200,0
|
|
20230823,183300,5494874000,33200,33200,33200,33200,0
|
|
20230823,183200,5494874000,33200,33200,33200,33200,0
|
|
20230823,183100,5494874000,33200,33200,33200,33200,0
|
|
20230823,183000,5494874000,33200,33200,33200,33200,0
|
|
20230823,182900,5494874000,33200,33200,33200,33200,0
|
|
20230823,182800,5494874000,33200,33200,33200,33200,0
|
|
20230823,182700,5494874000,33200,33200,33200,33200,0
|
|
20230823,182600,5494874000,33200,33200,33200,33200,0
|
|
20230823,182500,5494874000,33200,33200,33200,33200,0
|
|
20230823,182400,5494874000,33200,33200,33200,33200,0
|
|
20230823,182300,5494874000,33200,33200,33200,33200,0
|
|
20230823,182200,5494874000,33200,33200,33200,33200,0
|
|
20230823,182100,5494874000,33200,33200,33200,33200,0
|
|
20230823,182000,5494874000,33200,33200,33200,33200,0
|
|
20230823,181900,5494874000,33200,33200,33200,33200,0
|
|
20230823,181800,5494874000,33200,33200,33200,33200,0
|
|
20230823,181700,5494874000,33200,33200,33200,33200,0
|
|
20230823,181600,5494874000,33200,33200,33200,33200,0
|
|
20230823,181500,5494874000,33200,33200,33200,33200,0
|
|
20230823,181400,5494874000,33200,33200,33200,33200,0
|
|
20230823,181300,5494874000,33200,33200,33200,33200,0
|
|
20230823,181200,5494874000,33200,33200,33200,33200,0
|
|
20230823,181100,5494874000,33200,33200,33200,33200,0
|
|
20230823,181000,5494874000,33200,33200,33200,33200,0
|
|
20230823,180900,5494874000,33200,33200,33200,33200,0
|
|
20230823,180800,5494874000,33200,33200,33200,33200,0
|
|
20230823,180700,5494874000,33200,33200,33200,33200,0
|
|
20230823,180600,5494874000,33200,33200,33200,33200,2434
|
|
20230823,180500,5494874000,33200,33200,33200,33200,0
|
|
20230823,180400,5494874000,33200,33200,33200,33200,0
|
|
20230823,180300,5494874000,33200,33200,33200,33200,0
|
|
20230823,180200,5494874000,33200,33200,33200,33200,0
|
|
20230823,180100,5494874000,33200,33200,33200,33200,0
|
|
20230823,180000,5494874000,33200,33200,33200,33200,0
|
|
20230823,175900,5494874000,33200,33200,33200,33200,0
|
|
20230823,175800,5494874000,33200,33200,33200,33200,0
|
|
20230823,175700,5494874000,33200,33200,33200,33200,0
|
|
20230823,175600,5494874000,33200,33200,33200,33200,0
|
|
20230823,175500,5494874000,33200,33200,33200,33200,0
|
|
20230823,175400,5494874000,33200,33200,33200,33200,0
|
|
20230823,175300,5494874000,33200,33200,33200,33200,0
|
|
20230823,175200,5494874000,33200,33200,33200,33200,0
|
|
20230823,175100,5494874000,33200,33200,33200,33200,0
|
|
20230823,175000,5494874000,33200,33200,33200,33200,0
|
|
20230823,174900,5494874000,33200,33200,33200,33200,0
|
|
20230823,174800,5494874000,33200,33200,33200,33200,0
|
|
20230823,174700,5494874000,33200,33200,33200,33200,0
|
|
20230823,174600,5494874000,33200,33200,33200,33200,0
|
|
20230823,174500,5494874000,33200,33200,33200,33200,0
|
|
20230823,174400,5494874000,33200,33200,33200,33200,0
|
|
20230823,174300,5494874000,33200,33200,33200,33200,0
|
|
20230823,174200,5494874000,33200,33200,33200,33200,0
|
|
20230823,174100,5494874000,33200,33200,33200,33200,0
|
|
20230823,174000,5494874000,33200,33200,33200,33200,0
|
|
20230823,173900,5494874000,33200,33200,33200,33200,0
|
|
20230823,173800,5494874000,33200,33200,33200,33200,0
|
|
20230823,173700,5494874000,33200,33200,33200,33200,0
|
|
20230823,173600,5494874000,33200,33200,33200,33200,2434
|
|
20230823,173500,5494874000,33200,33200,33200,33200,0
|
|
20230823,173400,5494874000,33200,33200,33200,33200,0
|
|
20230823,173300,5494874000,33200,33200,33200,33200,0
|
|
20230823,173200,5494874000,33200,33200,33200,33200,0
|
|
20230823,173100,5494874000,33200,33200,33200,33200,0
|
|
20230823,173000,5494874000,33200,33200,33200,33200,0
|
|
20230823,172900,5494874000,33200,33200,33200,33200,0
|
|
20230823,172800,5494874000,33200,33200,33200,33200,0
|
|
20230823,172700,5494874000,33200,33200,33200,33200,0
|
|
20230823,172600,5494874000,33200,33200,33200,33200,0
|
|
20230823,172500,5494874000,33200,33200,33200,33200,0
|
|
20230823,172400,5494874000,33200,33200,33200,33200,0
|
|
20230823,172300,5494874000,33200,33200,33200,33200,0
|
|
20230823,172200,5494874000,33200,33200,33200,33200,0
|
|
20230823,172100,5494874000,33200,33200,33200,33200,0
|
|
20230823,172000,5494874000,33200,33200,33200,33200,0
|
|
20230823,171900,5494874000,33200,33200,33200,33200,0
|
|
20230823,171800,5494874000,33200,33200,33200,33200,0
|
|
20230823,171700,5494874000,33200,33200,33200,33200,0
|
|
20230823,171600,5494874000,33200,33200,33200,33200,0
|
|
20230823,171500,5494874000,33200,33200,33200,33200,0
|
|
20230823,171400,5494874000,33200,33200,33200,33200,0
|
|
20230823,171300,5494874000,33200,33200,33200,33200,0
|
|
20230823,171200,5494874000,33200,33200,33200,33200,0
|
|
20230823,171100,5494874000,33200,33200,33200,33200,0
|
|
20230823,171000,5494874000,33200,33200,33200,33200,0
|
|
20230823,170900,5494874000,33200,33200,33200,33200,0
|
|
20230823,170800,5494874000,33200,33200,33200,33200,0
|
|
20230823,170700,5494874000,33200,33200,33200,33200,0
|
|
20230823,170600,5494874000,33200,33200,33200,33200,2434
|
|
20230823,170500,5494874000,33200,33200,33200,33200,0
|
|
20230823,170400,5494874000,33200,33200,33200,33200,0
|
|
20230823,170300,5494874000,33200,33200,33200,33200,0
|
|
20230823,170200,5494874000,33200,33200,33200,33200,0
|
|
20230823,170100,5494874000,33200,33200,33200,33200,0
|
|
20230823,170000,5494874000,33200,33200,33200,33200,0
|
|
20230823,165900,5494874000,33200,33200,33200,33200,0
|
|
20230823,165800,5494874000,33200,33200,33200,33200,0
|
|
20230823,165700,5494874000,33200,33200,33200,33200,0
|
|
20230823,165600,5494874000,33200,33200,33200,33200,0
|
|
20230823,165500,5494874000,33200,33200,33200,33200,0
|
|
20230823,165400,5494874000,33200,33200,33200,33200,0
|
|
20230823,165300,5494874000,33200,33200,33200,33200,0
|
|
20230823,165200,5494874000,33200,33200,33200,33200,0
|
|
20230823,165100,5494874000,33200,33200,33200,33200,0
|
|
20230823,165000,5494874000,33200,33200,33200,33200,0
|
|
20230823,164900,5494874000,33200,33200,33200,33200,0
|
|
20230823,164800,5494874000,33200,33200,33200,33200,0
|
|
20230823,164700,5494874000,33200,33200,33200,33200,0
|
|
20230823,164600,5494874000,33200,33200,33200,33200,0
|
|
20230823,164500,5494874000,33200,33200,33200,33200,0
|
|
20230823,164400,5494874000,33200,33200,33200,33200,0
|
|
20230823,164300,5494874000,33200,33200,33200,33200,0
|
|
20230823,164200,5494874000,33200,33200,33200,33200,0
|
|
20230823,164100,5494874000,33200,33200,33200,33200,0
|
|
20230823,164000,5494874000,33200,33200,33200,33200,0
|
|
20230823,163900,5494874000,33200,33200,33200,33200,0
|
|
20230823,163800,5494874000,33200,33200,33200,33200,0
|
|
20230823,163700,5494874000,33200,33200,33200,33200,0
|
|
20230823,163600,5494874000,33200,33200,33200,33200,2434
|
|
20230823,163500,5494874000,33200,33200,33200,33200,0
|
|
20230823,163400,5494874000,33200,33200,33200,33200,0
|
|
20230823,163300,5494874000,33200,33200,33200,33200,0
|
|
20230823,163200,5494874000,33200,33200,33200,33200,0
|
|
20230823,163100,5494874000,33200,33200,33200,33200,0
|
|
20230823,163000,5494874000,33200,33200,33200,33200,0
|
|
20230823,162900,5494874000,33200,33200,33200,33200,0
|
|
20230823,162800,5494874000,33200,33200,33200,33200,0
|
|
20230823,162700,5494874000,33200,33200,33200,33200,0
|
|
20230823,162600,5494874000,33200,33200,33200,33200,0
|
|
20230823,162500,5494874000,33200,33200,33200,33200,0
|
|
20230823,162400,5494874000,33200,33200,33200,33200,0
|
|
20230823,162300,5494874000,33200,33200,33200,33200,0
|
|
20230823,162200,5494874000,33200,33200,33200,33200,0
|
|
20230823,162100,5494874000,33200,33200,33200,33200,0
|
|
20230823,162000,5494874000,33200,33200,33200,33200,0
|
|
20230823,161900,5494874000,33200,33200,33200,33200,0
|
|
20230823,161800,5494874000,33200,33200,33200,33200,0
|
|
20230823,161700,5494874000,33200,33200,33200,33200,0
|
|
20230823,161600,5494874000,33200,33200,33200,33200,0
|
|
20230823,161500,5494874000,33200,33200,33200,33200,0
|
|
20230823,161400,5494874000,33200,33200,33200,33200,0
|
|
20230823,161300,5494874000,33200,33200,33200,33200,0
|
|
20230823,161200,5494874000,33200,33200,33200,33200,0
|
|
20230823,161100,5494874000,33200,33200,33200,33200,0
|
|
20230823,161000,5494874000,33200,33200,33200,33200,0
|
|
20230823,160900,5494874000,33200,33200,33200,33200,0
|
|
20230823,160800,5494874000,33200,33200,33200,33200,0
|
|
20230823,160700,5494874000,33200,33200,33200,33200,0
|
|
20230823,160600,5494874000,33200,33200,33200,33200,2434
|
|
20230823,160500,5494874000,33200,33200,33200,33200,0
|
|
20230823,160400,5494874000,33200,33200,33200,33200,0
|
|
20230823,160300,5494874000,33200,33200,33200,33200,0
|
|
20230823,160200,5494874000,33200,33200,33200,33200,0
|
|
20230823,160100,5494874000,33200,33200,33200,33200,0
|
|
20230823,160000,5494874000,33200,33200,33200,33200,0
|
|
20230823,155900,5494874000,33200,33200,33200,33200,0
|
|
20230823,155800,5494874000,33200,33200,33200,33200,0
|
|
20230823,155700,5494874000,33200,33200,33200,33200,0
|
|
20230823,155600,5494874000,33200,33200,33200,33200,0
|
|
20230823,155500,5494874000,33200,33200,33200,33200,0
|
|
20230823,155400,5494874000,33200,33200,33200,33200,0
|
|
20230823,155300,5494874000,33200,33200,33200,33200,0
|
|
20230823,155200,5494874000,33200,33200,33200,33200,0
|
|
20230823,155100,5494874000,33200,33200,33200,33200,0
|
|
20230823,155000,5494874000,33200,33200,33200,33200,0
|
|
20230823,154900,5494874000,33200,33200,33200,33200,0
|
|
20230823,154800,5494874000,33200,33200,33200,33200,0
|
|
20230823,154700,5494874000,33200,33200,33200,33200,0
|
|
20230823,154600,5494874000,33200,33200,33200,33200,0
|
|
20230823,154500,5494874000,33200,33200,33200,33200,0
|
|
20230823,154400,5494874000,33200,33200,33200,33200,0
|
|
20230823,154300,5494874000,33200,33200,33200,33200,0
|
|
20230823,154200,5494874000,33200,33200,33200,33200,0
|
|
20230823,154100,5494874000,33200,33200,33200,33200,0
|
|
20230823,154000,5494874000,33200,33200,33200,33200,0
|
|
20230823,153900,5494874000,33200,33200,33200,33200,0
|
|
20230823,153800,5494874000,33200,33200,33200,33200,0
|
|
20230823,153700,5494874000,33200,33200,33200,33200,0
|
|
20230823,153600,5494874000,33200,33200,33200,33200,2434
|
|
20230823,153500,5494874000,33200,33200,33200,33200,0
|
|
20230823,153400,5494874000,33200,33200,33200,33200,0
|
|
20230823,153300,5494874000,33200,33200,33200,33200,0
|
|
20230823,153200,5494874000,33200,33200,33200,33200,0
|
|
20230823,153100,5494874000,33200,33200,33200,33200,0
|
|
20230823,153000,5494874000,33200,33200,33200,33200,2434
|
|
20230823,152900,5414065200,33250,33250,33250,33250,0
|
|
20230823,152800,5414065200,33250,33250,33250,33250,0
|
|
20230823,152700,5414065200,33250,33250,33250,33250,0
|
|
20230823,152600,5414065200,33250,33250,33250,33250,0
|
|
20230823,152500,5414065200,33250,33250,33250,33250,0
|
|
20230823,152400,5414065200,33250,33250,33250,33250,0
|
|
20230823,152300,5414065200,33250,33250,33250,33250,0
|
|
20230823,152200,5414065200,33250,33250,33250,33250,0
|
|
20230823,152100,5414065200,33250,33250,33250,33250,0
|
|
20230823,152000,5414065200,33250,33250,33250,33250,0
|
|
20230823,151900,5414065200,33250,33250,33250,33200,368
|
|
20230823,151800,5401833200,33250,33150,33250,33150,1460
|
|
20230823,151700,5353371250,33150,33150,33200,33150,166
|
|
20230823,151600,5347860600,33200,33200,33200,33150,263
|
|
20230823,151500,5339133050,33200,33200,33200,33150,158
|
|
20230823,151400,5333888300,33200,33150,33200,33150,565
|
|
20230823,151300,5315155950,33100,33150,33150,33100,140
|
|
20230823,151200,5310515650,33100,33150,33150,33100,145
|
|
20230823,151100,5305714050,33150,33100,33150,33100,58
|
|
20230823,151000,5303794050,33150,33100,33150,33050,245
|
|
20230823,150900,5295684500,33100,33150,33150,33050,292
|
|
20230823,150800,5286022300,33100,33200,33200,33100,3998
|
|
20230823,150700,5153501300,33200,33200,33200,33150,174
|
|
20230823,150600,5147732300,33200,33200,33200,33150,59
|
|
20230823,150500,5145773600,33150,33150,33200,33150,208
|
|
20230823,150400,5138875700,33150,33200,33200,33150,180
|
|
20230823,150300,5132902800,33150,33150,33200,33150,104
|
|
20230823,150200,5129451250,33200,33200,33200,33150,135
|
|
20230823,150100,5124972700,33200,33200,33200,33100,1476
|
|
20230823,150000,5076028500,33200,33100,33200,33050,956
|
|
20230823,145900,5044376050,33100,33050,33100,33050,55
|
|
20230823,145800,5042555850,33100,33050,33100,33050,67
|
|
20230823,145700,5040338300,33100,33050,33100,33050,63
|
|
20230823,145600,5038253200,33050,33000,33100,32950,1146
|
|
20230823,145500,5000416950,33000,33000,33000,32950,257
|
|
20230823,145400,4991937950,33050,33000,33050,33000,51
|
|
20230823,145300,4990252600,33050,33100,33100,33050,56
|
|
20230823,145200,4988401300,33100,33050,33100,33000,258
|
|
20230823,145100,4979871700,33050,33050,33050,32950,23
|
|
20230823,145000,4979111900,33000,33000,33000,33000,41
|
|
20230823,144900,4977758900,32950,32950,33000,32950,74
|
|
20230823,144800,4975320200,33000,33050,33050,32850,925
|
|
20230823,144700,4944862600,33050,33000,33050,33000,225
|
|
20230823,144600,4937426450,33000,33050,33050,33000,47
|
|
20230823,144500,4935873250,33000,33050,33050,33000,21
|
|
20230823,144400,4935179400,33000,33000,33050,33000,43
|
|
20230823,144300,4933760000,33050,33100,33100,33000,16
|
|
20230823,144200,4933231100,33050,33050,33150,33050,192
|
|
20230823,144100,4926879750,33150,33000,33150,33000,524
|
|
20230823,144000,4909553350,33000,33000,33000,32950,15
|
|
20230823,143900,4909058500,33000,33050,33050,32950,9
|
|
20230823,143800,4908761400,33000,32950,33050,32850,869
|
|
20230823,143700,4880168200,32950,32950,33000,32950,5
|
|
20230823,143600,4880003350,33000,33000,33000,32950,15
|
|
20230823,143500,4879508500,33000,33000,33000,32950,6
|
|
20230823,143400,4879310650,32950,33000,33000,32950,161
|
|
20230823,143300,4874004450,33000,33000,33050,33000,99
|
|
20230823,143200,4870737400,33000,33000,33000,32950,57
|
|
20230823,143100,4868856650,33000,33000,33000,32950,59
|
|
20230823,143000,4866909900,33000,33050,33050,32950,9
|
|
20230823,142900,4866612950,33050,32900,33050,32900,192
|
|
20230823,142800,4860284700,32900,33050,33050,32850,724
|
|
20230823,142700,4836441100,33000,32950,33000,32950,186
|
|
20230823,142600,4830307100,32950,32950,32950,32900,12
|
|
20230823,142500,4829912000,32950,32950,32950,32900,177
|
|
20230823,142400,4824085850,32950,33000,33000,32950,33
|
|
20230823,142300,4822998400,33000,32950,33000,32950,41
|
|
20230823,142200,4821646850,33000,33050,33050,32950,131
|
|
20230823,142100,4817323850,33050,33050,33050,33050,69
|
|
20230823,142000,4815043400,33050,32950,33050,32950,240
|
|
20230823,141900,4807130500,33000,33050,33050,33000,12
|
|
20230823,141800,4806734400,32950,33000,33000,32900,641
|
|
20230823,141700,4785612450,33050,33050,33050,33000,85
|
|
20230823,141600,4782807200,33000,33000,33000,33000,155
|
|
20230823,141500,4777692200,32950,33050,33100,32950,289
|
|
20230823,141400,4768141950,33050,33000,33050,33000,98
|
|
20230823,141300,4764904650,33000,32950,33000,32950,226
|
|
20230823,141200,4757451350,33000,33000,33000,33000,46
|
|
20230823,141100,4755933350,33000,32950,33000,32950,67
|
|
20230823,141000,4753725050,32950,33150,33150,32900,648
|
|
20230823,140900,4732332600,33100,33000,33100,32950,459
|
|
20230823,140800,4717170450,32950,33000,33000,32850,822
|
|
20230823,140700,4690124100,33000,33000,33000,32950,35
|
|
20230823,140600,4688969200,33000,32950,33050,32950,263
|
|
20230823,140500,4680294600,33050,33050,33050,32950,165
|
|
20230823,140400,4674847750,33000,33050,33050,32950,174
|
|
20230823,140300,4669106950,33000,33050,33050,33000,208
|
|
20230823,140200,4662241550,33050,33050,33050,32950,142
|
|
20230823,140100,4657559350,33050,33100,33100,33000,124
|
|
20230823,140000,4653461200,33100,33100,33100,33100,29
|
|
20230823,135900,4652501300,33100,33100,33100,33050,6
|
|
20230823,135800,4652302800,33050,33000,33050,32850,1377
|
|
20230823,135700,4606933700,33000,33000,33000,32950,79
|
|
20230823,135600,4604328050,33050,33050,33050,33050,14
|
|
20230823,135500,4603865350,33050,33050,33050,32950,569
|
|
20230823,135400,4585107850,33050,33100,33100,33050,156
|
|
20230823,135300,4579950650,33050,33000,33100,32950,660
|
|
20230823,135200,4558137200,33000,32950,33000,32950,222
|
|
20230823,135100,4550819700,33000,32950,33000,32950,17
|
|
20230823,135000,4550258800,33000,33000,33000,33000,9
|
|
20230823,134900,4549961800,33000,32950,33000,32950,39
|
|
20230823,134800,4548676050,32950,33000,33050,32900,774
|
|
20230823,134700,4523170100,33050,33050,33050,33050,15
|
|
20230823,134600,4522674350,33050,33000,33050,33000,59
|
|
20230823,134500,4520725250,33000,33050,33050,33000,86
|
|
20230823,134400,4517886550,33000,33050,33050,33000,9
|
|
20230823,134300,4517589200,33050,33000,33050,33000,46
|
|
20230823,134200,4516070700,33000,33000,33000,33000,41
|
|
20230823,134100,4514717700,33000,33000,33000,33000,201
|
|
20230823,134000,4508084700,33000,33000,33050,33000,71
|
|
20230823,133900,4505741200,33000,33000,33050,33000,36
|
|
20230823,133800,4504552000,33000,33000,33050,32900,885
|
|
20230823,133700,4475381900,33000,33000,33050,33000,541
|
|
20230823,133600,4457527850,33050,33050,33050,33000,110
|
|
20230823,133500,4453895650,33050,33050,33050,33050,3
|
|
20230823,133400,4453796500,33050,33000,33050,33000,71
|
|
20230823,133300,4451451050,33000,33050,33050,33000,25
|
|
20230823,133200,4450625050,33000,33000,33000,33000,27
|
|
20230823,133100,4449734050,33000,33050,33100,33000,177
|
|
20230823,133000,4443886850,33100,33100,33100,33050,35
|
|
20230823,132900,4442729900,33100,33100,33100,33100,29
|
|
20230823,132800,4441770000,33100,33100,33150,33000,685
|
|
20230823,132700,4419140700,33150,33150,33150,33150,10
|
|
20230823,132600,4418809200,33100,33100,33100,33050,259
|
|
20230823,132500,4410236400,33100,33100,33100,33100,11
|
|
20230823,132400,4409872300,33100,33100,33100,33100,194
|
|
20230823,132300,4403450900,33150,33100,33150,33100,116
|
|
20230823,132200,4399610700,33050,33100,33150,33050,300
|
|
20230823,132100,4389674650,33100,33050,33100,33050,206
|
|
20230823,132000,4382864150,33100,33100,33100,33000,1075
|
|
20230823,131900,4347346400,33100,33100,33100,33100,215
|
|
20230823,131800,4340229900,33100,33200,33200,33100,663
|
|
20230823,131700,4318268650,33200,33200,33250,33200,929
|
|
20230823,131600,4287419700,33200,33150,33200,33150,26
|
|
20230823,131500,4286557300,33150,33150,33150,33150,2
|
|
20230823,131400,4286491000,33200,33150,33200,33150,27
|
|
20230823,131300,4285595450,33150,33150,33200,33100,320
|
|
20230823,131200,4274987000,33200,33150,33200,33150,361
|
|
20230823,131100,4263014200,33100,33100,33150,33100,111
|
|
20230823,131000,4259339300,33100,33050,33100,33050,21
|
|
20230823,130900,4258645200,33100,33100,33100,33050,14
|
|
20230823,130800,4258181900,33050,33050,33050,33000,751
|
|
20230823,130700,4233380200,33100,33100,33100,33050,814
|
|
20230823,130600,4206456700,33100,33100,33100,33100,1
|
|
20230823,130500,4206423600,33100,33150,33150,33100,275
|
|
20230823,130400,4197308150,33200,33200,33200,33200,0
|
|
20230823,130300,4197308150,33200,33150,33200,33150,12
|
|
20230823,130200,4196909850,33150,33200,33200,33150,226
|
|
20230823,130100,4189417350,33150,33100,33150,33100,126
|
|
20230823,130000,4185241600,33150,33150,33150,33150,862
|
|
20230823,125900,4156666300,33100,33100,33100,33100,156
|
|
20230823,125800,4151502700,33150,33150,33150,33100,651
|
|
20230823,125700,4129927450,33200,33150,33200,33150,143
|
|
20230823,125600,4125185050,33200,33150,33200,33150,105
|
|
20230823,125500,4121703800,33150,33150,33150,33150,150
|
|
20230823,125400,4116731300,33200,33150,33200,33150,307
|
|
20230823,125300,4106553750,33150,33150,33200,33150,110
|
|
20230823,125200,4102906750,33200,33200,33200,33200,0
|
|
20230823,125100,4102906750,33200,33150,33200,33150,144
|
|
20230823,125000,4098132650,33150,33250,33250,33150,112
|
|
20230823,124900,4094414200,33200,33100,33200,33100,413
|
|
20230823,124800,4080716000,33050,33100,33100,33050,593
|
|
20230823,124700,4061112500,33250,33100,33250,33050,1907
|
|
20230823,124600,3997984400,33100,33100,33150,33100,96
|
|
20230823,124500,3994803550,33150,33100,33150,33100,324
|
|
20230823,124400,3984078650,33100,33150,33150,33100,12
|
|
20230823,124300,3983680950,33100,33100,33100,33100,0
|
|
20230823,124200,3983680950,33100,33150,33150,33100,19
|
|
20230823,124100,3983051450,33100,33100,33100,33100,1
|
|
20230823,124000,3983018350,33100,33150,33150,33100,13
|
|
20230823,123900,3982587500,33100,33100,33100,33100,0
|
|
20230823,123800,3982587500,33100,33200,33200,33100,658
|
|
20230823,123700,3960778350,33250,33250,33250,33250,3
|
|
20230823,123600,3960678600,33250,33200,33250,33200,12
|
|
20230823,123500,3960279700,33250,33250,33250,33250,0
|
|
20230823,123400,3960279700,33250,33150,33250,33150,875
|
|
20230823,123300,3931229300,33200,33200,33200,33150,72
|
|
20230823,123200,3928841900,33150,33200,33200,33150,308
|
|
20230823,123100,3918629300,33200,33250,33250,33200,119
|
|
20230823,123000,3914678000,33200,33250,33250,33200,4
|
|
20230823,122900,3914545150,33250,33250,33250,33250,11
|
|
20230823,122800,3914179400,33200,33350,33350,33200,898
|
|
20230823,122700,3884333450,33350,33250,33450,33250,2175
|
|
20230823,122600,3811894900,33250,33200,33250,33200,51
|
|
20230823,122500,3810199300,33250,33250,33250,33200,55
|
|
20230823,122400,3808372150,33250,33200,33250,33200,13
|
|
20230823,122300,3807940000,33250,33200,33250,33200,58
|
|
20230823,122200,3806012550,33250,33250,33250,33250,10
|
|
20230823,122100,3805680050,33200,33200,33200,33200,2
|
|
20230823,122000,3805613650,33250,33250,33250,33250,11
|
|
20230823,121900,3805247900,33200,33250,33250,33200,48
|
|
20230823,121800,3803653500,33250,33300,33300,33100,2088
|
|
20230823,121700,3734398100,33250,33250,33250,33250,34
|
|
20230823,121600,3733267600,33300,33300,33300,33300,11
|
|
20230823,121500,3732901300,33250,33300,33300,33250,12
|
|
20230823,121400,3732501800,33250,33250,33250,33250,80
|
|
20230823,121300,3729841800,33250,33300,33350,33250,177
|
|
20230823,121200,3723947300,33350,33300,33350,33300,177
|
|
20230823,121100,3718051200,33300,33350,33350,33300,15
|
|
20230823,121000,3717551100,33350,33350,33350,33350,0
|
|
20230823,120900,3717551100,33350,33300,33350,33300,12
|
|
20230823,120800,3717151000,33300,33350,33350,33300,598
|
|
20230823,120700,3697233900,33400,33350,33400,33350,12
|
|
20230823,120600,3696833200,33400,33400,33400,33350,170
|
|
20230823,120500,3691160550,33400,33400,33450,33400,19
|
|
20230823,120400,3690525750,33400,33350,33450,33350,662
|
|
20230823,120300,3668432900,33350,33300,33350,33300,3
|
|
20230823,120200,3668332950,33300,33400,33400,33300,169
|
|
20230823,120100,3662696450,33400,33400,33450,33400,106
|
|
20230823,120000,3659156000,33450,33300,33450,33300,826
|
|
20230823,115900,3631616350,33300,33250,33300,33250,4
|
|
20230823,115800,3631483250,33300,33250,33300,33100,1599
|
|
20230823,115700,3578413300,33300,33250,33300,33250,40
|
|
20230823,115600,3577081400,33300,33300,33300,33300,10
|
|
20230823,115500,3576748400,33300,33250,33300,33250,65
|
|
20230823,115400,3574584050,33250,33300,33300,33250,108
|
|
20230823,115300,3570992950,33300,33300,33300,33300,12
|
|
20230823,115200,3570593350,33250,33250,33250,33250,2
|
|
20230823,115100,3570526850,33300,33300,33300,33300,40
|
|
20230823,115000,3569194850,33250,33300,33300,33250,115
|
|
20230823,114900,3565371000,33250,33300,33300,33250,34
|
|
20230823,114800,3564239950,33250,33250,33250,33100,1724
|
|
20230823,114700,3507053400,33300,33300,33300,33250,259
|
|
20230823,114600,3498433850,33300,33350,33350,33300,42
|
|
20230823,114500,3497034700,33350,33350,33350,33350,5
|
|
20230823,114400,3496867950,33300,33350,33350,33300,174
|
|
20230823,114300,3491073200,33300,33350,33350,33300,31
|
|
20230823,114200,3490040850,33350,33350,33350,33300,13
|
|
20230823,114100,3489607400,33350,33350,33350,33350,1
|
|
20230823,114000,3489574050,33300,33300,33350,33300,43
|
|
20230823,113900,3488141650,33350,33350,33350,33300,97
|
|
20230823,113800,3484908700,33400,33350,33400,33150,1296
|
|
20230823,113700,3441859850,33350,33350,33350,33350,0
|
|
20230823,113600,3441859850,33350,33400,33400,33300,136
|
|
20230823,113500,3437326200,33350,33250,33350,33250,574
|
|
20230823,113400,3418209450,33200,33150,33200,33150,658
|
|
20230823,113300,3396365050,33200,33200,33200,33200,10
|
|
20230823,113200,3396033050,33150,33150,33200,33150,228
|
|
20230823,113100,3388474800,33250,33200,33250,33200,225
|
|
20230823,113000,3381004300,33250,33250,33250,33200,8
|
|
20230823,112900,3380738450,33200,33250,33250,33200,60
|
|
20230823,112800,3378745450,33300,33300,33300,33150,889
|
|
20230823,112700,3349220800,33250,33250,33250,33250,1098
|
|
20230823,112600,3312712300,33250,33200,33250,33200,29
|
|
20230823,112500,3311748950,33250,33250,33250,33250,38
|
|
20230823,112400,3310485450,33250,33250,33250,33200,104
|
|
20230823,112300,3307031050,33200,33250,33250,33200,12
|
|
20230823,112200,3306632150,33250,33250,33250,33250,20
|
|
20230823,112100,3305967150,33200,33200,33250,33200,358
|
|
20230823,112000,3294081100,33200,33200,33200,33150,75
|
|
20230823,111900,3291591150,33150,33150,33200,33150,84
|
|
20230823,111800,3288806050,33250,33200,33250,33050,1296
|
|
20230823,111700,3245886800,33250,33250,33250,33200,32
|
|
20230823,111600,3244822900,33200,33250,33250,33200,127
|
|
20230823,111500,3240606000,33200,33250,33250,33200,463
|
|
20230823,111400,3225211550,33300,33300,33300,33250,34
|
|
20230823,111300,3224079600,33250,33200,33250,33150,415
|
|
20230823,111200,3210305400,33200,33200,33200,33200,102
|
|
20230823,111100,3206919000,33200,33200,33200,33150,74
|
|
20230823,111000,3204462350,33200,33150,33200,33150,174
|
|
20230823,110900,3198685600,33200,33200,33200,33150,19
|
|
20230823,110800,3198055150,33100,33150,33150,33050,1095
|
|
20230823,110700,3161819350,33250,33100,33250,33100,848
|
|
20230823,110600,3133727550,33100,33050,33100,33050,334
|
|
20230823,110500,3122686400,33050,33050,33100,33000,270
|
|
20230823,110400,3113762600,33050,33050,33100,33000,772
|
|
20230823,110300,3088253000,33050,33000,33050,33000,281
|
|
20230823,110200,3078970000,33050,33050,33050,33050,56
|
|
20230823,110100,3077119200,33050,33050,33050,33050,2
|
|
20230823,110000,3077053100,33100,33050,33100,33050,21
|
|
20230823,105900,3076358550,33100,33100,33150,33100,330
|
|
20230823,105800,3065430650,33150,33000,33150,32950,1969
|
|
20230823,105700,3000449750,33000,33000,33050,33000,198
|
|
20230823,105600,2993915250,33050,33000,33050,33000,56
|
|
20230823,105500,2992065300,33050,33050,33050,33000,169
|
|
20230823,105400,2986483800,33000,33050,33050,33000,101
|
|
20230823,105300,2983148950,33000,33050,33050,33000,67
|
|
20230823,105200,2980935550,33000,33000,33000,33000,65
|
|
20230823,105100,2978790550,33000,33050,33050,33000,429
|
|
20230823,105000,2964631700,33050,33150,33150,33050,23
|
|
20230823,104900,2963869950,33150,33150,33200,33150,724
|
|
20230823,104800,2939851200,33150,33100,33200,33000,3097
|
|
20230823,104700,2837430700,33050,33050,33050,33050,86
|
|
20230823,104600,2834588400,33050,33050,33100,33050,276
|
|
20230823,104500,2825466100,33100,33150,33150,33100,393
|
|
20230823,104400,2812457650,33150,33150,33200,33150,194
|
|
20230823,104300,2806026050,33200,33200,33200,33200,0
|
|
20230823,104200,2806026050,33200,33150,33200,33150,20
|
|
20230823,104100,2805362550,33200,33200,33200,33200,12
|
|
20230823,104000,2804964150,33150,33100,33150,33100,368
|
|
20230823,103900,2792765450,33150,33000,33200,33000,94
|
|
20230823,103800,2789649350,33050,33100,33100,32950,1409
|
|
20230823,103700,2743125200,33100,33200,33200,33100,113
|
|
20230823,103600,2739379750,33150,33150,33150,33150,80
|
|
20230823,103500,2736727750,33200,33200,33200,33200,26
|
|
20230823,103400,2735864550,33200,33200,33200,33200,36
|
|
20230823,103300,2734669350,33200,33200,33250,33200,523
|
|
20230823,103200,2717305250,33200,33200,33200,33200,49
|
|
20230823,103100,2715678450,33200,33150,33250,33150,135
|
|
20230823,103000,2711196750,33150,33150,33150,33000,1012
|
|
20230823,102900,2677742800,33150,33200,33200,33150,221
|
|
20230823,102800,2670406100,33200,33200,33250,33050,1401
|
|
20230823,102700,2624032150,33200,33200,33250,33200,51
|
|
20230823,102600,2622338300,33250,33200,33250,33200,86
|
|
20230823,102500,2619482650,33200,33250,33250,33200,395
|
|
20230823,102400,2606353800,33300,33250,33300,33250,19
|
|
20230823,102300,2605721250,33250,33250,33350,33250,788
|
|
20230823,102200,2579501800,33250,33200,33250,33200,9
|
|
20230823,102100,2579202850,33200,33250,33250,33200,17
|
|
20230823,102000,2578638200,33200,33200,33200,33200,42
|
|
20230823,101900,2577243800,33200,33300,33300,33200,105
|
|
20230823,101800,2573754800,33300,33400,33400,33200,780
|
|
20230823,101700,2547825200,33400,33300,33400,33300,389
|
|
20230823,101600,2534865200,33300,33200,33300,33200,124
|
|
20230823,101500,2530739000,33200,33050,33200,33050,443
|
|
20230823,101400,2516086300,33050,33000,33050,33000,74
|
|
20230823,101300,2513641300,33000,33050,33050,33000,159
|
|
20230823,101200,2508386450,33100,33000,33100,33000,131
|
|
20230823,101100,2504055550,33050,33050,33050,32900,2097
|
|
20230823,101000,2434903900,33100,33050,33100,33050,118
|
|
20230823,100900,2431003100,33050,33050,33050,33050,10
|
|
20230823,100800,2430672600,33050,33050,33050,33050,714
|
|
20230823,100700,2407074900,33050,33100,33100,33050,8
|
|
20230823,100600,2406810450,33050,33050,33050,33050,330
|
|
20230823,100500,2395903950,33050,33100,33100,33050,423
|
|
20230823,100400,2381906450,33150,33100,33150,33100,409
|
|
20230823,100300,2368366600,33150,33150,33150,33100,309
|
|
20230823,100200,2358123650,33150,33100,33150,33100,145
|
|
20230823,100100,2353321950,33150,33100,33150,33100,103
|
|
20230823,100000,2349910550,33150,33100,33150,33100,73
|
|
20230823,095900,2347494100,33100,33100,33150,33100,534
|
|
20230823,095800,2329818600,33100,33150,33150,33100,874
|
|
20230823,095700,2300851500,33150,33150,33150,33150,36
|
|
20230823,095600,2299658100,33150,33250,33250,33150,98
|
|
20230823,095500,2296404250,33300,33200,33300,33150,890
|
|
20230823,095400,2266849000,33150,33200,33250,33150,473
|
|
20230823,095300,2251132750,33300,33300,33300,33250,199
|
|
20230823,095200,2244506800,33250,33050,33300,33050,4332
|
|
20230823,095100,2101089500,33100,33100,33100,33050,222
|
|
20230823,095000,2093743950,33050,33150,33200,33050,281
|
|
20230823,094900,2084437400,33200,33200,33200,33200,415
|
|
20230823,094800,2070659400,33200,33250,33250,33200,277
|
|
20230823,094700,2061449250,33250,33300,33300,33250,506
|
|
20230823,094600,2044611300,33300,33400,33400,33100,1491
|
|
20230823,094500,1995017400,33350,33350,33400,33350,237
|
|
20230823,094400,1987112150,33350,33400,33400,33200,1783
|
|
20230823,094300,1927777650,33400,33400,33400,33400,310
|
|
20230823,094200,1917423650,33400,33400,33450,33300,2093
|
|
20230823,094100,1847521450,33400,33650,33650,33400,1536
|
|
20230823,094000,1796015550,33650,33600,33650,33600,553
|
|
20230823,093900,1777407500,33600,33600,33650,33550,2602
|
|
20230823,093800,1689972250,33650,33850,33850,33650,1508
|
|
20230823,093700,1639010100,33850,33850,33900,33850,779
|
|
20230823,093600,1612605400,33850,33900,33950,33850,784
|
|
20230823,093500,1586028050,33900,33900,33950,33900,1030
|
|
20230823,093400,1551070500,33950,34000,34000,33950,1742
|
|
20230823,093300,1491864800,34000,34050,34050,34000,1338
|
|
20230823,093200,1446307050,34050,33950,34050,33950,1430
|
|
20230823,093100,1397688700,34000,33900,34000,33900,1172
|
|
20230823,093000,1357887550,33900,33950,33950,33900,518
|
|
20230823,092900,1340303150,33950,33950,34000,33900,1633
|
|
20230823,092800,1284862000,34000,33950,34000,33950,860
|
|
20230823,092700,1255652250,34000,34000,34100,33900,1531
|
|
20230823,092600,1203531200,34000,33700,34050,33650,6306
|
|
20230823,092500,989711450,33700,33650,33750,33650,1064
|
|
20230823,092400,953850950,33650,33750,33750,33650,481
|
|
20230823,092300,937621350,33750,33800,33800,33750,342
|
|
20230823,092200,926062400,33800,33700,33800,33650,1222
|
|
20230823,092100,884860400,33750,33800,33800,33650,1128
|
|
20230823,092000,846809000,33850,33600,33900,33600,1715
|
|
20230823,091900,788956150,33550,33600,33600,33500,941
|
|
20230823,091800,757367800,33600,33650,33650,33600,636
|
|
20230823,091700,735972150,33650,33550,33650,33500,656
|
|
20230823,091600,713945250,33550,33600,33700,33550,1217
|
|
20230823,091500,672994250,33650,33400,33650,33350,1964
|
|
20230823,091400,607202850,33450,33500,33500,33450,1021
|
|
20230823,091300,573040400,33600,33350,33600,33350,1100
|
|
20230823,091200,536221650,33450,33150,33450,33150,1267
|
|
20230823,091100,494003800,33150,33450,33450,33150,747
|
|
20230823,091000,469099550,33450,33400,33500,33300,1273
|
|
20230823,090900,426586800,33350,33350,33450,33250,890
|
|
20230823,090800,396916800,33400,33300,33450,33300,329
|
|
20230823,090700,385923750,33400,33350,33450,33200,925
|
|
20230823,090600,355122250,33250,33300,33300,33150,681
|
|
20230823,090500,332475550,33200,33300,33450,33150,2736
|
|
20230823,090400,241206150,33250,33300,33300,33150,1875
|
|
20230823,090300,178931850,33250,33300,33350,33250,674
|
|
20230823,090200,156481800,33250,33150,33400,33150,147
|
|
20230823,090100,151589450,33150,32800,33150,32750,2138
|
|
20230823,090000,81295050,32800,33000,33000,32700,2468
|