648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,194500,5814914900,33500,33500,33500,33500,2317
|
|
20230830,194400,5814914900,33500,33500,33500,33500,0
|
|
20230830,194300,5814914900,33500,33500,33500,33500,0
|
|
20230830,194200,5814914900,33500,33500,33500,33500,0
|
|
20230830,194100,5814914900,33500,33500,33500,33500,0
|
|
20230830,194000,5814914900,33500,33500,33500,33500,0
|
|
20230830,193900,5814914900,33500,33500,33500,33500,0
|
|
20230830,193800,5814914900,33500,33500,33500,33500,0
|
|
20230830,193700,5814914900,33500,33500,33500,33500,0
|
|
20230830,193600,5814914900,33500,33500,33500,33500,0
|
|
20230830,193500,5814914900,33500,33500,33500,33500,0
|
|
20230830,193400,5814914900,33500,33500,33500,33500,0
|
|
20230830,193300,5814914900,33500,33500,33500,33500,0
|
|
20230830,193200,5814914900,33500,33500,33500,33500,0
|
|
20230830,193100,5814914900,33500,33500,33500,33500,0
|
|
20230830,193000,5814914900,33500,33500,33500,33500,0
|
|
20230830,192900,5814914900,33500,33500,33500,33500,0
|
|
20230830,192800,5814914900,33500,33500,33500,33500,0
|
|
20230830,192700,5814914900,33500,33500,33500,33500,0
|
|
20230830,192600,5814914900,33500,33500,33500,33500,0
|
|
20230830,192500,5814914900,33500,33500,33500,33500,0
|
|
20230830,192400,5814914900,33500,33500,33500,33500,0
|
|
20230830,192300,5814914900,33500,33500,33500,33500,0
|
|
20230830,192200,5814914900,33500,33500,33500,33500,0
|
|
20230830,192100,5814914900,33500,33500,33500,33500,0
|
|
20230830,192000,5814914900,33500,33500,33500,33500,0
|
|
20230830,191900,5814914900,33500,33500,33500,33500,0
|
|
20230830,191800,5814914900,33500,33500,33500,33500,0
|
|
20230830,191700,5814914900,33500,33500,33500,33500,0
|
|
20230830,191600,5814914900,33500,33500,33500,33500,0
|
|
20230830,191500,5814914900,33500,33500,33500,33500,2317
|
|
20230830,191400,5814914900,33500,33500,33500,33500,0
|
|
20230830,191300,5814914900,33500,33500,33500,33500,0
|
|
20230830,191200,5814914900,33500,33500,33500,33500,0
|
|
20230830,191100,5814914900,33500,33500,33500,33500,0
|
|
20230830,191000,5814914900,33500,33500,33500,33500,0
|
|
20230830,190900,5814914900,33500,33500,33500,33500,0
|
|
20230830,190800,5814914900,33500,33500,33500,33500,0
|
|
20230830,190700,5814914900,33500,33500,33500,33500,0
|
|
20230830,190600,5814914900,33500,33500,33500,33500,0
|
|
20230830,190500,5814914900,33500,33500,33500,33500,0
|
|
20230830,190400,5814914900,33500,33500,33500,33500,0
|
|
20230830,190300,5814914900,33500,33500,33500,33500,0
|
|
20230830,190200,5814914900,33500,33500,33500,33500,0
|
|
20230830,190100,5814914900,33500,33500,33500,33500,0
|
|
20230830,190000,5814914900,33500,33500,33500,33500,0
|
|
20230830,185900,5814914900,33500,33500,33500,33500,0
|
|
20230830,185800,5814914900,33500,33500,33500,33500,0
|
|
20230830,185700,5814914900,33500,33500,33500,33500,0
|
|
20230830,185600,5814914900,33500,33500,33500,33500,0
|
|
20230830,185500,5814914900,33500,33500,33500,33500,0
|
|
20230830,185400,5814914900,33500,33500,33500,33500,0
|
|
20230830,185300,5814914900,33500,33500,33500,33500,0
|
|
20230830,185200,5814914900,33500,33500,33500,33500,0
|
|
20230830,185100,5814914900,33500,33500,33500,33500,0
|
|
20230830,185000,5814914900,33500,33500,33500,33500,0
|
|
20230830,184900,5814914900,33500,33500,33500,33500,0
|
|
20230830,184800,5814914900,33500,33500,33500,33500,0
|
|
20230830,184700,5814914900,33500,33500,33500,33500,0
|
|
20230830,184600,5814914900,33500,33500,33500,33500,0
|
|
20230830,184500,5814914900,33500,33500,33500,33500,2317
|
|
20230830,184400,5814914900,33500,33500,33500,33500,0
|
|
20230830,184300,5814914900,33500,33500,33500,33500,0
|
|
20230830,184200,5814914900,33500,33500,33500,33500,0
|
|
20230830,184100,5814914900,33500,33500,33500,33500,0
|
|
20230830,184000,5814914900,33500,33500,33500,33500,0
|
|
20230830,183900,5814914900,33500,33500,33500,33500,0
|
|
20230830,183800,5814914900,33500,33500,33500,33500,0
|
|
20230830,183700,5814914900,33500,33500,33500,33500,0
|
|
20230830,183600,5814914900,33500,33500,33500,33500,0
|
|
20230830,183500,5814914900,33500,33500,33500,33500,0
|
|
20230830,183400,5814914900,33500,33500,33500,33500,0
|
|
20230830,183300,5814914900,33500,33500,33500,33500,0
|
|
20230830,183200,5814914900,33500,33500,33500,33500,0
|
|
20230830,183100,5814914900,33500,33500,33500,33500,0
|
|
20230830,183000,5814914900,33500,33500,33500,33500,0
|
|
20230830,182900,5814914900,33500,33500,33500,33500,0
|
|
20230830,182800,5814914900,33500,33500,33500,33500,0
|
|
20230830,182700,5814914900,33500,33500,33500,33500,0
|
|
20230830,182600,5814914900,33500,33500,33500,33500,0
|
|
20230830,182500,5814914900,33500,33500,33500,33500,0
|
|
20230830,182400,5814914900,33500,33500,33500,33500,0
|
|
20230830,182300,5814914900,33500,33500,33500,33500,0
|
|
20230830,182200,5814914900,33500,33500,33500,33500,0
|
|
20230830,182100,5814914900,33500,33500,33500,33500,0
|
|
20230830,182000,5814914900,33500,33500,33500,33500,0
|
|
20230830,181900,5814914900,33500,33500,33500,33500,0
|
|
20230830,181800,5814914900,33500,33500,33500,33500,0
|
|
20230830,181700,5814914900,33500,33500,33500,33500,0
|
|
20230830,181600,5814914900,33500,33500,33500,33500,0
|
|
20230830,181500,5814914900,33500,33500,33500,33500,2317
|
|
20230830,181400,5814914900,33500,33500,33500,33500,0
|
|
20230830,181300,5814914900,33500,33500,33500,33500,0
|
|
20230830,181200,5814914900,33500,33500,33500,33500,0
|
|
20230830,181100,5814914900,33500,33500,33500,33500,0
|
|
20230830,181000,5814914900,33500,33500,33500,33500,0
|
|
20230830,180900,5814914900,33500,33500,33500,33500,0
|
|
20230830,180800,5814914900,33500,33500,33500,33500,0
|
|
20230830,180700,5814914900,33500,33500,33500,33500,0
|
|
20230830,180600,5814914900,33500,33500,33500,33500,0
|
|
20230830,180500,5814914900,33500,33500,33500,33500,0
|
|
20230830,180400,5814914900,33500,33500,33500,33500,0
|
|
20230830,180300,5814914900,33500,33500,33500,33500,0
|
|
20230830,180200,5814914900,33500,33500,33500,33500,0
|
|
20230830,180100,5814914900,33500,33500,33500,33500,0
|
|
20230830,180000,5814914900,33500,33500,33500,33500,0
|
|
20230830,175900,5814914900,33500,33500,33500,33500,0
|
|
20230830,175800,5814914900,33500,33500,33500,33500,0
|
|
20230830,175700,5814914900,33500,33500,33500,33500,0
|
|
20230830,175600,5814914900,33500,33500,33500,33500,0
|
|
20230830,175500,5814914900,33500,33500,33500,33500,0
|
|
20230830,175400,5814914900,33500,33500,33500,33500,0
|
|
20230830,175300,5814914900,33500,33500,33500,33500,0
|
|
20230830,175200,5814914900,33500,33500,33500,33500,0
|
|
20230830,175100,5814914900,33500,33500,33500,33500,0
|
|
20230830,175000,5814914900,33500,33500,33500,33500,0
|
|
20230830,174900,5814914900,33500,33500,33500,33500,0
|
|
20230830,174800,5814914900,33500,33500,33500,33500,0
|
|
20230830,174700,5814914900,33500,33500,33500,33500,0
|
|
20230830,174600,5814914900,33500,33500,33500,33500,0
|
|
20230830,174500,5814914900,33500,33500,33500,33500,2317
|
|
20230830,174400,5814914900,33500,33500,33500,33500,0
|
|
20230830,174300,5814914900,33500,33500,33500,33500,0
|
|
20230830,174200,5814914900,33500,33500,33500,33500,0
|
|
20230830,174100,5814914900,33500,33500,33500,33500,0
|
|
20230830,174000,5814914900,33500,33500,33500,33500,0
|
|
20230830,173900,5814914900,33500,33500,33500,33500,0
|
|
20230830,173800,5814914900,33500,33500,33500,33500,0
|
|
20230830,173700,5814914900,33500,33500,33500,33500,0
|
|
20230830,173600,5814914900,33500,33500,33500,33500,0
|
|
20230830,173500,5814914900,33500,33500,33500,33500,0
|
|
20230830,173400,5814914900,33500,33500,33500,33500,0
|
|
20230830,173300,5814914900,33500,33500,33500,33500,0
|
|
20230830,173200,5814914900,33500,33500,33500,33500,0
|
|
20230830,173100,5814914900,33500,33500,33500,33500,0
|
|
20230830,173000,5814914900,33500,33500,33500,33500,0
|
|
20230830,172900,5814914900,33500,33500,33500,33500,0
|
|
20230830,172800,5814914900,33500,33500,33500,33500,0
|
|
20230830,172700,5814914900,33500,33500,33500,33500,0
|
|
20230830,172600,5814914900,33500,33500,33500,33500,0
|
|
20230830,172500,5814914900,33500,33500,33500,33500,0
|
|
20230830,172400,5814914900,33500,33500,33500,33500,0
|
|
20230830,172300,5814914900,33500,33500,33500,33500,0
|
|
20230830,172200,5814914900,33500,33500,33500,33500,0
|
|
20230830,172100,5814914900,33500,33500,33500,33500,0
|
|
20230830,172000,5814914900,33500,33500,33500,33500,0
|
|
20230830,171900,5814914900,33500,33500,33500,33500,0
|
|
20230830,171800,5814914900,33500,33500,33500,33500,0
|
|
20230830,171700,5814914900,33500,33500,33500,33500,0
|
|
20230830,171600,5814914900,33500,33500,33500,33500,0
|
|
20230830,171500,5814914900,33500,33500,33500,33500,2317
|
|
20230830,171400,5814914900,33500,33500,33500,33500,0
|
|
20230830,171300,5814914900,33500,33500,33500,33500,0
|
|
20230830,171200,5814914900,33500,33500,33500,33500,0
|
|
20230830,171100,5814914900,33500,33500,33500,33500,0
|
|
20230830,171000,5814914900,33500,33500,33500,33500,0
|
|
20230830,170900,5814914900,33500,33500,33500,33500,0
|
|
20230830,170800,5814914900,33500,33500,33500,33500,0
|
|
20230830,170700,5814914900,33500,33500,33500,33500,0
|
|
20230830,170600,5814914900,33500,33500,33500,33500,0
|
|
20230830,170500,5814914900,33500,33500,33500,33500,0
|
|
20230830,170400,5814914900,33500,33500,33500,33500,0
|
|
20230830,170300,5814914900,33500,33500,33500,33500,0
|
|
20230830,170200,5814914900,33500,33500,33500,33500,0
|
|
20230830,170100,5814914900,33500,33500,33500,33500,0
|
|
20230830,170000,5814914900,33500,33500,33500,33500,0
|
|
20230830,165900,5814914900,33500,33500,33500,33500,0
|
|
20230830,165800,5814914900,33500,33500,33500,33500,0
|
|
20230830,165700,5814914900,33500,33500,33500,33500,0
|
|
20230830,165600,5814914900,33500,33500,33500,33500,0
|
|
20230830,165500,5814914900,33500,33500,33500,33500,0
|
|
20230830,165400,5814914900,33500,33500,33500,33500,0
|
|
20230830,165300,5814914900,33500,33500,33500,33500,0
|
|
20230830,165200,5814914900,33500,33500,33500,33500,0
|
|
20230830,165100,5814914900,33500,33500,33500,33500,0
|
|
20230830,165000,5814914900,33500,33500,33500,33500,0
|
|
20230830,164900,5814914900,33500,33500,33500,33500,0
|
|
20230830,164800,5814914900,33500,33500,33500,33500,0
|
|
20230830,164700,5814914900,33500,33500,33500,33500,0
|
|
20230830,164600,5814914900,33500,33500,33500,33500,0
|
|
20230830,164500,5814914900,33500,33500,33500,33500,2317
|
|
20230830,164400,5814914900,33500,33500,33500,33500,0
|
|
20230830,164300,5814914900,33500,33500,33500,33500,0
|
|
20230830,164200,5814914900,33500,33500,33500,33500,0
|
|
20230830,164100,5814914900,33500,33500,33500,33500,0
|
|
20230830,164000,5814914900,33500,33500,33500,33500,0
|
|
20230830,163900,5814914900,33500,33500,33500,33500,0
|
|
20230830,163800,5814914900,33500,33500,33500,33500,0
|
|
20230830,163700,5814914900,33500,33500,33500,33500,0
|
|
20230830,163600,5814914900,33500,33500,33500,33500,0
|
|
20230830,163500,5814914900,33500,33500,33500,33500,0
|
|
20230830,163400,5814914900,33500,33500,33500,33500,0
|
|
20230830,163300,5814914900,33500,33500,33500,33500,0
|
|
20230830,163200,5814914900,33500,33500,33500,33500,0
|
|
20230830,163100,5814914900,33500,33500,33500,33500,0
|
|
20230830,163000,5814914900,33500,33500,33500,33500,0
|
|
20230830,162900,5814914900,33500,33500,33500,33500,0
|
|
20230830,162800,5814914900,33500,33500,33500,33500,0
|
|
20230830,162700,5814914900,33500,33500,33500,33500,0
|
|
20230830,162600,5814914900,33500,33500,33500,33500,0
|
|
20230830,162500,5814914900,33500,33500,33500,33500,0
|
|
20230830,162400,5814914900,33500,33500,33500,33500,0
|
|
20230830,162300,5814914900,33500,33500,33500,33500,0
|
|
20230830,162200,5814914900,33500,33500,33500,33500,0
|
|
20230830,162100,5814914900,33500,33500,33500,33500,0
|
|
20230830,162000,5814914900,33500,33500,33500,33500,0
|
|
20230830,161900,5814914900,33500,33500,33500,33500,0
|
|
20230830,161800,5814914900,33500,33500,33500,33500,0
|
|
20230830,161700,5814914900,33500,33500,33500,33500,0
|
|
20230830,161600,5814914900,33500,33500,33500,33500,0
|
|
20230830,161500,5814914900,33500,33500,33500,33500,2317
|
|
20230830,161400,5814914900,33500,33500,33500,33500,0
|
|
20230830,161300,5814914900,33500,33500,33500,33500,0
|
|
20230830,161200,5814914900,33500,33500,33500,33500,0
|
|
20230830,161100,5814914900,33500,33500,33500,33500,0
|
|
20230830,161000,5814914900,33500,33500,33500,33500,0
|
|
20230830,160900,5814914900,33500,33500,33500,33500,0
|
|
20230830,160800,5814914900,33500,33500,33500,33500,0
|
|
20230830,160700,5814914900,33500,33500,33500,33500,0
|
|
20230830,160600,5814914900,33500,33500,33500,33500,0
|
|
20230830,160500,5814914900,33500,33500,33500,33500,0
|
|
20230830,160400,5814914900,33500,33500,33500,33500,0
|
|
20230830,160300,5814914900,33500,33500,33500,33500,0
|
|
20230830,160200,5814914900,33500,33500,33500,33500,0
|
|
20230830,160100,5814914900,33500,33500,33500,33500,0
|
|
20230830,160000,5814914900,33500,33500,33500,33500,0
|
|
20230830,155900,5814914900,33500,33500,33500,33500,0
|
|
20230830,155800,5814914900,33500,33500,33500,33500,0
|
|
20230830,155700,5814914900,33500,33500,33500,33500,0
|
|
20230830,155600,5814914900,33500,33500,33500,33500,0
|
|
20230830,155500,5814914900,33500,33500,33500,33500,0
|
|
20230830,155400,5814914900,33500,33500,33500,33500,0
|
|
20230830,155300,5814914900,33500,33500,33500,33500,0
|
|
20230830,155200,5814914900,33500,33500,33500,33500,0
|
|
20230830,155100,5814914900,33500,33500,33500,33500,0
|
|
20230830,155000,5814914900,33500,33500,33500,33500,0
|
|
20230830,154900,5814914900,33500,33500,33500,33500,0
|
|
20230830,154800,5814914900,33500,33500,33500,33500,0
|
|
20230830,154700,5814914900,33500,33500,33500,33500,0
|
|
20230830,154600,5814914900,33500,33500,33500,33500,0
|
|
20230830,154500,5814914900,33500,33500,33500,33500,2317
|
|
20230830,154400,5814914900,33500,33500,33500,33500,0
|
|
20230830,154300,5814914900,33500,33500,33500,33500,0
|
|
20230830,154200,5814914900,33500,33500,33500,33500,0
|
|
20230830,154100,5814914900,33500,33500,33500,33500,0
|
|
20230830,154000,5814914900,33500,33500,33500,33500,0
|
|
20230830,153900,5814914900,33500,33500,33500,33500,0
|
|
20230830,153800,5814914900,33500,33500,33500,33500,0
|
|
20230830,153700,5814914900,33500,33500,33500,33500,0
|
|
20230830,153600,5814914900,33500,33500,33500,33500,0
|
|
20230830,153500,5814914900,33500,33500,33500,33500,0
|
|
20230830,153400,5814914900,33500,33500,33500,33500,0
|
|
20230830,153300,5814914900,33500,33500,33500,33500,0
|
|
20230830,153200,5814914900,33500,33500,33500,33500,0
|
|
20230830,153100,5814914900,33500,33500,33500,33500,0
|
|
20230830,153000,5814914900,33500,33500,33500,33500,2317
|
|
20230830,152900,5737295400,33600,33600,33600,33600,0
|
|
20230830,152800,5737295400,33600,33600,33600,33600,0
|
|
20230830,152700,5737295400,33600,33600,33600,33600,0
|
|
20230830,152600,5737295400,33600,33600,33600,33600,0
|
|
20230830,152500,5737295400,33600,33600,33600,33600,0
|
|
20230830,152400,5737295400,33600,33600,33600,33600,0
|
|
20230830,152300,5737295400,33600,33600,33600,33600,0
|
|
20230830,152200,5737295400,33600,33600,33600,33600,0
|
|
20230830,152100,5737295400,33600,33600,33600,33600,0
|
|
20230830,152000,5737295400,33600,33600,33600,33600,0
|
|
20230830,151900,5737295400,33600,33600,33600,33550,1121
|
|
20230830,151800,5699630000,33550,33550,33600,33550,2310
|
|
20230830,151700,5622015300,33550,33600,33600,33550,251
|
|
20230830,151600,5613590850,33550,33550,33600,33550,770
|
|
20230830,151500,5587730200,33550,33600,33600,33550,979
|
|
20230830,151400,5554870250,33600,33600,33600,33600,104
|
|
20230830,151300,5551375850,33600,33600,33650,33600,25
|
|
20230830,151200,5550535800,33600,33600,33650,33550,2650
|
|
20230830,151100,5461494300,33550,33500,33550,33450,1400
|
|
20230830,151000,5414571900,33500,33450,33500,33450,2456
|
|
20230830,150900,5332308600,33500,33500,33500,33500,21
|
|
20230830,150800,5331605100,33500,33500,33500,33450,183
|
|
20230830,150700,5325479650,33500,33500,33500,33500,38
|
|
20230830,150600,5324206650,33500,33450,33500,33450,24
|
|
20230830,150500,5323403600,33500,33500,33500,33450,477
|
|
20230830,150400,5307440600,33500,33500,33500,33450,137
|
|
20230830,150300,5302855200,33500,33500,33500,33500,23
|
|
20230830,150200,5302084700,33500,33550,33550,33500,1212
|
|
20230830,150100,5261482650,33550,33550,33550,33550,25
|
|
20230830,150000,5260643900,33550,33550,33550,33500,197
|
|
20230830,145900,5254039700,33550,33550,33550,33550,5
|
|
20230830,145800,5253871950,33550,33550,33550,33550,1670
|
|
20230830,145700,5197843450,33500,33500,33550,33500,1272
|
|
20230830,145600,5155231350,33500,33500,33500,33450,28
|
|
20230830,145500,5154293400,33500,33500,33500,33500,20
|
|
20230830,145400,5153623400,33500,33500,33550,33450,552
|
|
20230830,145300,5135135000,33500,33550,33550,33500,873
|
|
20230830,145200,5105887750,33550,33500,33550,33450,384
|
|
20230830,145100,5093023750,33500,33500,33500,33500,164
|
|
20230830,145000,5087529750,33500,33500,33500,33450,27
|
|
20230830,144900,5086625750,33500,33500,33500,33500,615
|
|
20230830,144800,5066023250,33500,33450,33500,33450,669
|
|
20230830,144700,5043643700,33500,33500,33500,33500,34
|
|
20230830,144600,5042504700,33500,33500,33500,33500,1168
|
|
20230830,144500,5003376700,33450,33500,33500,33450,1463
|
|
20230830,144400,4954372200,33500,33550,33550,33500,42
|
|
20230830,144300,4952964000,33500,33550,33550,33500,85
|
|
20230830,144200,4950114500,33550,33550,33550,33550,1061
|
|
20230830,144100,4914517950,33550,33550,33550,33550,126
|
|
20230830,144000,4910290650,33550,33550,33550,33550,6
|
|
20230830,143900,4910089350,33500,33500,33550,33500,152
|
|
20230830,143800,4904996600,33550,33450,33550,33450,709
|
|
20230830,143700,4881245050,33500,33500,33500,33500,34
|
|
20230830,143600,4880106050,33500,33500,33500,33500,918
|
|
20230830,143500,4849353050,33500,33500,33500,33450,23
|
|
20230830,143400,4848582600,33500,33500,33500,33500,23
|
|
20230830,143300,4847812100,33500,33500,33500,33500,547
|
|
20230830,143200,4829487600,33500,33500,33500,33500,66
|
|
20230830,143100,4827276600,33500,33500,33500,33450,116
|
|
20230830,143000,4823390650,33500,33500,33550,33450,893
|
|
20230830,142900,4793519300,33500,33500,33550,33450,726
|
|
20230830,142800,4769200850,33500,33500,33500,33450,108
|
|
20230830,142700,4765587850,33500,33500,33500,33450,23
|
|
20230830,142600,4764817400,33500,33550,33550,33500,201
|
|
20230830,142500,4758083250,33500,33450,33500,33450,1233
|
|
20230830,142400,4716782900,33500,33500,33500,33500,128
|
|
20230830,142300,4712494900,33500,33450,33500,33450,141
|
|
20230830,142200,4707777850,33500,33500,33500,33500,31
|
|
20230830,142100,4706739350,33500,33500,33500,33500,59
|
|
20230830,142000,4704762850,33500,33500,33500,33450,60
|
|
20230830,141900,4702753000,33450,33450,33500,33450,111
|
|
20230830,141800,4699039950,33500,33450,33500,33450,42
|
|
20230830,141700,4697633100,33500,33450,33500,33450,285
|
|
20230830,141600,4688094450,33500,33500,33500,33500,33
|
|
20230830,141500,4686988950,33500,33500,33500,33450,145
|
|
20230830,141400,4682136900,33500,33500,33500,33450,250
|
|
20230830,141300,4673767250,33550,33500,33550,33500,104
|
|
20230830,141200,4670283050,33550,33550,33550,33500,546
|
|
20230830,141100,4651990800,33550,33500,33550,33500,3
|
|
20230830,141000,4651890200,33500,33550,33550,33500,138
|
|
20230830,140900,4647266050,33550,33550,33550,33550,186
|
|
20230830,140800,4641025750,33550,33550,33550,33550,3
|
|
20230830,140700,4640925100,33550,33600,33600,33500,1235
|
|
20230830,140600,4599515200,33600,33600,33600,33550,54
|
|
20230830,140500,4597702150,33550,33600,33600,33550,74
|
|
20230830,140400,4595216250,33550,33550,33600,33550,83
|
|
20230830,140300,4592431350,33600,33550,33600,33550,1063
|
|
20230830,140200,4556764250,33500,33550,33550,33500,155
|
|
20230830,140100,4551569900,33550,33500,33550,33500,53
|
|
20230830,140000,4549791850,33550,33550,33550,33500,254
|
|
20230830,135900,4541275300,33550,33500,33550,33500,34
|
|
20230830,135800,4540134650,33500,33550,33550,33500,86
|
|
20230830,135700,4537250350,33550,33550,33550,33500,125
|
|
20230830,135600,4533061650,33550,33500,33550,33500,10
|
|
20230830,135500,4532726400,33550,33550,33550,33500,236
|
|
20230830,135400,4524814150,33550,33550,33550,33500,110
|
|
20230830,135300,4521123700,33500,33550,33550,33500,179
|
|
20230830,135200,4515125900,33550,33600,33600,33500,986
|
|
20230830,135100,4482051250,33600,33600,33600,33550,241
|
|
20230830,135000,4473965550,33600,33600,33600,33550,145
|
|
20230830,134900,4469099500,33550,33550,33600,33550,167
|
|
20230830,134800,4463496550,33600,33600,33600,33550,70
|
|
20230830,134700,4461147050,33600,33550,33600,33550,125
|
|
20230830,134600,4456953050,33550,33600,33600,33550,44
|
|
20230830,134500,4455474800,33600,33600,33600,33600,7
|
|
20230830,134400,4455239600,33600,33600,33600,33550,142
|
|
20230830,134300,4450474150,33600,33550,33600,33550,304
|
|
20230830,134200,4440274100,33550,33600,33600,33550,200
|
|
20230830,134100,4433562350,33600,33550,33600,33550,145
|
|
20230830,134000,4428697350,33600,33600,33600,33600,17
|
|
20230830,133900,4428126150,33600,33600,33600,33550,20
|
|
20230830,133800,4427454900,33600,33600,33600,33550,49
|
|
20230830,133700,4425810450,33600,33600,33600,33550,39
|
|
20230830,133600,4424501050,33550,33550,33600,33550,38
|
|
20230830,133500,4423224900,33600,33500,33600,33500,718
|
|
20230830,133400,4399166950,33500,33500,33500,33450,296
|
|
20230830,133300,4389257100,33500,33450,33500,33450,128
|
|
20230830,133200,4384974550,33500,33500,33500,33450,227
|
|
20230830,133100,4377377500,33500,33550,33550,33500,105
|
|
20230830,133000,4373858950,33500,33550,33550,33500,1014
|
|
20230830,132900,4339888200,33550,33500,33550,33500,51
|
|
20230830,132800,4338177800,33500,33550,33550,33500,252
|
|
20230830,132700,4329735600,33550,33550,33550,33550,125
|
|
20230830,132600,4325541850,33550,33550,33550,33500,10
|
|
20230830,132500,4325206700,33500,33500,33550,33500,806
|
|
20230830,132400,4298204950,33550,33650,33650,33500,4768
|
|
20230830,132300,4138238400,33650,33650,33650,33650,31
|
|
20230830,132200,4137195250,33650,33600,33650,33600,187
|
|
20230830,132100,4130909750,33650,33650,33650,33650,632
|
|
20230830,132000,4109642950,33650,33600,33650,33600,280
|
|
20230830,131900,4100233700,33600,33600,33650,33600,5156
|
|
20230830,131800,3926990200,33600,33600,33600,33550,62
|
|
20230830,131700,3924907400,33550,33600,33600,33550,160
|
|
20230830,131600,3919537100,33600,33600,33600,33600,64
|
|
20230830,131500,3917386700,33600,33550,33600,33550,67
|
|
20230830,131400,3915135750,33600,33550,33600,33550,85
|
|
20230830,131300,3912280350,33550,33600,33600,33550,130
|
|
20230830,131200,3907918650,33600,33600,33600,33600,21
|
|
20230830,131100,3907213050,33550,33600,33600,33550,166
|
|
20230830,131000,3901640500,33600,33550,33600,33550,252
|
|
20230830,130900,3893173350,33550,33550,33600,33550,328
|
|
20230830,130800,3882168750,33600,33550,33600,33550,183
|
|
20230830,130700,3876026150,33600,33600,33600,33550,12
|
|
20230830,130600,3875623250,33600,33650,33650,33600,201
|
|
20230830,130500,3868868750,33600,33600,33650,33600,607
|
|
20230830,130400,3848473350,33600,33650,33650,33600,36
|
|
20230830,130300,3847262250,33600,33600,33650,33600,174
|
|
20230830,130200,3841415700,33650,33600,33650,33600,30
|
|
20230830,130100,3840406300,33650,33650,33650,33600,136
|
|
20230830,130000,3835835300,33600,33650,33650,33600,319
|
|
20230830,125900,3825116100,33600,33650,33650,33600,277
|
|
20230830,125800,3815806550,33650,33650,33650,33650,16
|
|
20230830,125700,3815268150,33600,33600,33650,33600,85
|
|
20230830,125600,3812411050,33650,33650,33650,33650,2
|
|
20230830,125500,3812343750,33650,33650,33650,33650,31
|
|
20230830,125400,3811300600,33600,33550,33600,33550,989
|
|
20230830,125300,3778070250,33550,33600,33600,33550,66
|
|
20230830,125200,3775852800,33550,33550,33550,33550,145
|
|
20230830,125100,3770988050,33600,33550,33600,33550,134
|
|
20230830,125000,3766491350,33600,33600,33600,33600,31
|
|
20230830,124900,3765449750,33600,33600,33600,33550,232
|
|
20230830,124800,3757662200,33550,33600,33600,33550,205
|
|
20230830,124700,3750777050,33650,33600,33650,33600,29
|
|
20230830,124600,3749802300,33600,33600,33600,33600,7
|
|
20230830,124500,3749567100,33650,33600,33650,33600,989
|
|
20230830,124400,3716335900,33600,33600,33650,33600,89
|
|
20230830,124300,3713344200,33600,33600,33600,33600,11
|
|
20230830,124200,3712974600,33600,33650,33650,33600,14
|
|
20230830,124100,3712503750,33600,33600,33600,33600,6
|
|
20230830,124000,3712302150,33650,33650,33650,33650,12
|
|
20230830,123900,3711898350,33650,33600,33650,33600,379
|
|
20230830,123800,3699163800,33600,33650,33650,33600,56
|
|
20230830,123700,3697281050,33600,33650,33650,33600,8
|
|
20230830,123600,3697011900,33650,33650,33650,33650,38
|
|
20230830,123500,3695733200,33650,33650,33650,33650,8
|
|
20230830,123400,3695464000,33650,33700,33700,33650,267
|
|
20230830,123300,3686478350,33650,33600,33650,33600,180
|
|
20230830,123200,3680421400,33650,33600,33650,33600,66
|
|
20230830,123100,3678201200,33600,33600,33600,33600,10
|
|
20230830,123000,3677865200,33650,33600,33650,33600,39
|
|
20230830,122900,3676553100,33600,33600,33600,33600,202
|
|
20230830,122800,3669765900,33600,33600,33650,33600,2086
|
|
20230830,122700,3599672200,33650,33700,33700,33650,93
|
|
20230830,122600,3596542300,33650,33650,33650,33650,102
|
|
20230830,122500,3593110000,33650,33650,33700,33650,126
|
|
20230830,122400,3588869150,33650,33650,33650,33650,73
|
|
20230830,122300,3586412700,33650,33700,33700,33650,38
|
|
20230830,122200,3585132850,33650,33650,33650,33650,0
|
|
20230830,122100,3585132850,33650,33600,33650,33600,304
|
|
20230830,122000,3574903300,33650,33600,33650,33600,71
|
|
20230830,121900,3572514700,33650,33650,33700,33650,28
|
|
20230830,121800,3571571650,33650,33650,33650,33650,527
|
|
20230830,121700,3553838100,33700,33700,33700,33700,77
|
|
20230830,121600,3551243200,33650,33650,33700,33650,33
|
|
20230830,121500,3550131250,33700,33700,33700,33700,25
|
|
20230830,121400,3549288750,33700,33700,33700,33650,46
|
|
20230830,121300,3547738650,33700,33650,33700,33650,57
|
|
20230830,121200,3545818350,33650,33650,33650,33650,2
|
|
20230830,121100,3545751050,33700,33700,33700,33700,43
|
|
20230830,121000,3544301950,33700,33700,33700,33700,14
|
|
20230830,120900,3543830150,33700,33650,33700,33650,34
|
|
20230830,120800,3542684650,33650,33700,33700,33650,28
|
|
20230830,120700,3541741100,33700,33700,33700,33700,20
|
|
20230830,120600,3541067100,33700,33700,33700,33700,23
|
|
20230830,120500,3540292000,33650,33650,33650,33650,2
|
|
20230830,120400,3540224700,33650,33650,33700,33650,69
|
|
20230830,120300,3537901550,33650,33650,33650,33650,100
|
|
20230830,120200,3534536550,33650,33700,33700,33650,1145
|
|
20230830,120100,3496005400,33700,33700,33700,33650,419
|
|
20230830,120000,3481885200,33700,33700,33750,33700,1648
|
|
20230830,115900,3426346650,33750,33750,33750,33750,4
|
|
20230830,115800,3426211650,33750,33700,33750,33700,14
|
|
20230830,115700,3425739250,33750,33750,33750,33750,30
|
|
20230830,115600,3424726750,33750,33700,33750,33700,19
|
|
20230830,115500,3424085800,33700,33700,33700,33700,25
|
|
20230830,115400,3423243300,33750,33750,33750,33750,14
|
|
20230830,115300,3422770800,33750,33750,33750,33700,71
|
|
20230830,115200,3420374600,33700,33700,33700,33700,3
|
|
20230830,115100,3420273500,33700,33700,33750,33700,22
|
|
20230830,115000,3419531100,33700,33700,33700,33700,1109
|
|
20230830,114900,3382157800,33700,33650,33700,33650,15
|
|
20230830,114800,3381652450,33700,33650,33700,33650,12
|
|
20230830,114700,3381248150,33700,33650,33700,33650,29
|
|
20230830,114600,3380270950,33650,33650,33650,33650,10
|
|
20230830,114500,3379934450,33650,33700,33700,33650,26
|
|
20230830,114400,3379058600,33700,33650,33700,33650,331
|
|
20230830,114300,3367917600,33650,33700,33700,33650,97
|
|
20230830,114200,3364649700,33650,33700,33700,33650,123
|
|
20230830,114100,3360509700,33700,33700,33700,33700,11
|
|
20230830,114000,3360139000,33700,33650,33700,33650,24
|
|
20230830,113900,3359330350,33700,33700,33700,33700,54
|
|
20230830,113800,3357510550,33650,33700,33700,33650,7
|
|
20230830,113700,3357274800,33700,33700,33700,33700,16
|
|
20230830,113600,3356735600,33650,33700,33700,33650,22
|
|
20230830,113500,3355994350,33650,33650,33650,33650,0
|
|
20230830,113400,3355994350,33650,33650,33700,33650,349
|
|
20230830,113300,3344249400,33650,33650,33650,33650,3
|
|
20230830,113200,3344148450,33650,33650,33700,33650,44
|
|
20230830,113100,3342666400,33650,33650,33700,33650,14
|
|
20230830,113000,3342195050,33700,33650,33700,33650,28
|
|
20230830,112900,3341251650,33700,33650,33700,33650,121
|
|
20230830,112800,3337174100,33700,33700,33700,33700,24
|
|
20230830,112700,3336365300,33650,33650,33700,33650,66
|
|
20230830,112600,3334144350,33700,33700,33700,33700,38
|
|
20230830,112500,3332863750,33700,33700,33700,33700,0
|
|
20230830,112400,3332863750,33700,33650,33700,33650,17
|
|
20230830,112300,3332291100,33650,33650,33650,33650,119
|
|
20230830,112200,3328286750,33700,33700,33700,33700,9
|
|
20230830,112100,3327983450,33650,33650,33650,33650,1
|
|
20230830,112000,3327949800,33700,33700,33700,33700,23
|
|
20230830,111900,3327174700,33700,33700,33700,33650,30
|
|
20230830,111800,3326164450,33700,33700,33700,33700,162
|
|
20230830,111700,3320705050,33700,33750,33750,33700,85
|
|
20230830,111600,3317839550,33700,33700,33700,33700,231
|
|
20230830,111500,3310054850,33700,33750,33750,33700,127
|
|
20230830,111400,3305773700,33750,33750,33750,33750,1
|
|
20230830,111300,3305739950,33700,33650,33700,33650,977
|
|
20230830,111200,3272840700,33600,33600,33600,33600,5
|
|
20230830,111100,3272672700,33600,33600,33600,33600,436
|
|
20230830,111000,3258023100,33600,33600,33600,33600,216
|
|
20230830,110900,3250765500,33600,33600,33650,33600,364
|
|
20230830,110800,3238534650,33650,33600,33650,33600,151
|
|
20230830,110700,3233453650,33650,33650,33650,33600,291
|
|
20230830,110600,3223661550,33650,33650,33650,33650,183
|
|
20230830,110500,3217503600,33650,33550,33650,33550,132
|
|
20230830,110400,3213062150,33600,33600,33600,33600,469
|
|
20230830,110300,3197303750,33600,33550,33600,33550,369
|
|
20230830,110200,3184905950,33550,33550,33550,33550,238
|
|
20230830,110100,3176921050,33550,33600,33600,33550,638
|
|
20230830,110000,3155503350,33600,33550,33600,33550,52
|
|
20230830,105900,3153757750,33600,33550,33600,33550,107
|
|
20230830,105800,3150167850,33550,33600,33650,33550,281
|
|
20230830,105700,3140726050,33600,33650,33650,33600,37
|
|
20230830,105600,3139481050,33650,33650,33700,33650,261
|
|
20230830,105500,3130697300,33650,33700,33700,33650,162
|
|
20230830,105400,3125240950,33750,33750,33750,33700,396
|
|
20230830,105300,3111876000,33750,33700,33750,33700,51
|
|
20230830,105200,3110155300,33700,33700,33750,33700,38
|
|
20230830,105100,3108873500,33700,33700,33700,33700,114
|
|
20230830,105000,3105031700,33750,33800,33800,33750,183
|
|
20230830,104900,3098851450,33750,33800,33800,33750,198
|
|
20230830,104800,3092164150,33850,33800,33850,33800,266
|
|
20230830,104700,3083172600,33800,33800,33850,33800,157
|
|
20230830,104600,3077864650,33850,33800,33850,33800,38
|
|
20230830,104500,3076579250,33850,33850,33850,33800,147
|
|
20230830,104400,3071604350,33800,33850,33850,33800,123
|
|
20230830,104300,3067440900,33850,33800,33850,33800,174
|
|
20230830,104200,3061551600,33800,33850,33850,33800,526
|
|
20230830,104100,3043750400,33850,33850,33900,33850,102
|
|
20230830,104000,3040295650,33850,33850,33900,33850,25
|
|
20230830,103900,3039449300,33900,33850,33900,33850,58
|
|
20230830,103800,3037484750,33850,33850,33900,33850,127
|
|
20230830,103700,3033184350,33850,33800,33900,33800,380
|
|
20230830,103600,3020321000,33800,33850,33850,33450,4406
|
|
20230830,103500,2872002800,33850,33850,33900,33850,343
|
|
20230830,103400,2860391900,33850,33850,33900,33850,175
|
|
20230830,103300,2854459750,33850,33900,33900,33850,1059
|
|
20230830,103200,2818559750,33850,33900,33950,33850,312
|
|
20230830,103100,2807988350,33900,33900,33950,33850,674
|
|
20230830,103000,2785120000,33900,33900,33950,33900,1111
|
|
20230830,102900,2747450200,33900,33900,33950,33900,323
|
|
20230830,102800,2736486400,33950,33950,33950,33900,2132
|
|
20230830,102700,2664206000,33900,33850,33950,33850,2162
|
|
20230830,102600,2590936150,33850,33800,33850,33800,432
|
|
20230830,102500,2576324800,33800,33850,33850,33800,1481
|
|
20230830,102400,2526200550,33850,33850,33900,33850,136
|
|
20230830,102300,2521595700,33850,33900,33900,33850,380
|
|
20230830,102200,2508713800,33900,33850,33900,33850,786
|
|
20230830,102100,2482076150,33850,33900,33900,33850,457
|
|
20230830,102000,2466593850,33900,33900,33900,33850,303
|
|
20230830,101900,2456328000,33900,33900,33900,33850,338
|
|
20230830,101800,2444875100,33900,33800,33900,33800,1945
|
|
20230830,101700,2379094450,33750,33800,33800,33750,1191
|
|
20230830,101600,2338890800,33800,33800,33800,33750,199
|
|
20230830,101500,2332164900,33800,33800,33800,33800,327
|
|
20230830,101400,2321112300,33850,33800,33850,33800,151
|
|
20230830,101300,2316005100,33850,33850,33850,33800,272
|
|
20230830,101200,2306806050,33850,33900,33950,33800,3787
|
|
20230830,101100,2178506100,33900,33700,33950,33650,11290
|
|
20230830,101000,1796860950,33600,33650,33650,33600,1150
|
|
20230830,100900,1758169600,33650,33650,33700,33650,406
|
|
20230830,100800,1744499700,33650,33650,33700,33650,1087
|
|
20230830,100700,1707919350,33650,33650,33650,33600,112
|
|
20230830,100600,1704150850,33600,33550,33600,33550,523
|
|
20230830,100500,1686578700,33600,33600,33600,33600,406
|
|
20230830,100400,1672937100,33600,33550,33600,33550,212
|
|
20230830,100300,1665814400,33550,33550,33600,33550,377
|
|
20230830,100200,1653162500,33550,33500,33600,33500,759
|
|
20230830,100100,1627682900,33500,33450,33500,33450,697
|
|
20230830,100000,1604354400,33450,33400,33450,33400,19
|
|
20230830,095900,1603718900,33450,33450,33450,33400,354
|
|
20230830,095800,1591888700,33450,33450,33450,33450,141
|
|
20230830,095700,1587172250,33450,33400,33450,33400,131
|
|
20230830,095600,1582790500,33400,33450,33450,33400,589
|
|
20230830,095500,1563089700,33450,33450,33500,33450,102
|
|
20230830,095400,1559675350,33450,33500,33500,33450,508
|
|
20230830,095300,1542657900,33550,33550,33550,33500,502
|
|
20230830,095200,1525831200,33550,33550,33550,33500,311
|
|
20230830,095100,1515407200,33500,33450,33650,33450,7450
|
|
20230830,095000,1265778550,33450,33400,33450,33400,50
|
|
20230830,094900,1264106100,33400,33450,33450,33400,64
|
|
20230830,094800,1261966550,33450,33450,33450,33400,143
|
|
20230830,094700,1257184750,33450,33400,33450,33400,35
|
|
20230830,094600,1256014250,33450,33350,33450,33350,593
|
|
20230830,094500,1236209450,33350,33300,33400,33300,1217
|
|
20230830,094400,1195573000,33300,33300,33350,33300,309
|
|
20230830,094300,1185282800,33250,33250,33250,33200,853
|
|
20230830,094200,1156923050,33250,33250,33300,33250,96
|
|
20230830,094100,1153729500,33300,33300,33350,33250,3765
|
|
20230830,094000,1028229100,33300,33100,33300,33100,1674
|
|
20230830,093900,972723300,33100,33050,33100,33050,45
|
|
20230830,093800,971235450,33050,33050,33050,33050,20
|
|
20230830,093700,970574450,33050,33050,33050,33050,2
|
|
20230830,093600,970508350,33050,33050,33050,33050,8
|
|
20230830,093500,970243950,33050,33050,33050,33050,271
|
|
20230830,093400,961287400,33100,33050,33100,33050,48
|
|
20230830,093300,959700000,33050,33100,33100,33050,183
|
|
20230830,093200,953651750,33100,33050,33100,33050,215
|
|
20230830,093100,946545750,33100,33050,33100,33050,631
|
|
20230830,093000,925685900,33100,33100,33150,33100,304
|
|
20230830,092900,915622250,33100,33100,33100,33050,712
|
|
20230830,092800,892055100,33100,33100,33100,33100,174
|
|
20230830,092700,886295700,33150,33100,33150,33050,195
|
|
20230830,092600,879837750,33150,33150,33150,33100,45
|
|
20230830,092500,878346200,33100,33150,33150,33100,170
|
|
20230830,092400,872714200,33150,33050,33150,33050,132
|
|
20230830,092300,868346000,33100,33250,33250,33100,735
|
|
20230830,092200,843971350,33250,33200,33250,33200,97
|
|
20230830,092100,840748700,33250,33100,33250,33100,1584
|
|
20230830,092000,788206400,33100,33100,33150,33100,1158
|
|
20230830,091900,749875200,33100,33100,33150,33100,213
|
|
20230830,091800,742820200,33100,33100,33100,33100,226
|
|
20230830,091700,735339600,33150,33150,33150,33100,200
|
|
20230830,091600,728710300,33150,33100,33150,33100,778
|
|
20230830,091500,702954650,33100,33100,33100,33050,33
|
|
20230830,091400,701863350,33050,33050,33050,33050,20
|
|
20230830,091300,701202350,33100,33150,33150,33100,468
|
|
20230830,091200,685707650,33150,33350,33350,33150,755
|
|
20230830,091100,660640850,33350,33200,33450,33200,2314
|
|
20230830,091000,583420550,33250,33000,33250,33000,2689
|
|
20230830,090900,494304750,33050,33050,33050,33050,1204
|
|
20230830,090800,454512550,33050,33100,33100,33050,133
|
|
20230830,090700,450111600,33050,33100,33150,33050,1319
|
|
20230830,090600,406462850,33050,33100,33100,33050,987
|
|
20230830,090500,373841050,33100,33100,33150,33100,931
|
|
20230830,090400,343023650,33100,33150,33150,33050,1459
|
|
20230830,090300,294716650,33100,33100,33150,33100,612
|
|
20230830,090200,274455150,33100,33100,33200,33050,3423
|
|
20230830,090100,161132650,33100,32900,33100,32900,2182
|
|
20230830,090000,89039200,32950,33000,33000,32800,2702
|