644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,194100,1318755000,31500,31500,31500,31500,541
|
|
20230828,194000,1318755000,31500,31500,31500,31500,0
|
|
20230828,193900,1318755000,31500,31500,31500,31500,0
|
|
20230828,193800,1318755000,31500,31500,31500,31500,0
|
|
20230828,193700,1318755000,31500,31500,31500,31500,0
|
|
20230828,193600,1318755000,31500,31500,31500,31500,0
|
|
20230828,193500,1318755000,31500,31500,31500,31500,0
|
|
20230828,193400,1318755000,31500,31500,31500,31500,0
|
|
20230828,193300,1318755000,31500,31500,31500,31500,0
|
|
20230828,193200,1318755000,31500,31500,31500,31500,0
|
|
20230828,193100,1318755000,31500,31500,31500,31500,0
|
|
20230828,193000,1318755000,31500,31500,31500,31500,0
|
|
20230828,192900,1318755000,31500,31500,31500,31500,0
|
|
20230828,192800,1318755000,31500,31500,31500,31500,0
|
|
20230828,192700,1318755000,31500,31500,31500,31500,0
|
|
20230828,192600,1318755000,31500,31500,31500,31500,0
|
|
20230828,192500,1318755000,31500,31500,31500,31500,0
|
|
20230828,192400,1318755000,31500,31500,31500,31500,0
|
|
20230828,192300,1318755000,31500,31500,31500,31500,0
|
|
20230828,192200,1318755000,31500,31500,31500,31500,0
|
|
20230828,192100,1318755000,31500,31500,31500,31500,0
|
|
20230828,192000,1318755000,31500,31500,31500,31500,0
|
|
20230828,191900,1318755000,31500,31500,31500,31500,0
|
|
20230828,191800,1318755000,31500,31500,31500,31500,0
|
|
20230828,191700,1318755000,31500,31500,31500,31500,0
|
|
20230828,191600,1318755000,31500,31500,31500,31500,0
|
|
20230828,191500,1318755000,31500,31500,31500,31500,0
|
|
20230828,191400,1318755000,31500,31500,31500,31500,0
|
|
20230828,191300,1318755000,31500,31500,31500,31500,0
|
|
20230828,191200,1318755000,31500,31500,31500,31500,0
|
|
20230828,191100,1318755000,31500,31500,31500,31500,541
|
|
20230828,191000,1318755000,31500,31500,31500,31500,0
|
|
20230828,190900,1318755000,31500,31500,31500,31500,0
|
|
20230828,190800,1318755000,31500,31500,31500,31500,0
|
|
20230828,190700,1318755000,31500,31500,31500,31500,0
|
|
20230828,190600,1318755000,31500,31500,31500,31500,0
|
|
20230828,190500,1318755000,31500,31500,31500,31500,0
|
|
20230828,190400,1318755000,31500,31500,31500,31500,0
|
|
20230828,190300,1318755000,31500,31500,31500,31500,0
|
|
20230828,190200,1318755000,31500,31500,31500,31500,0
|
|
20230828,190100,1318755000,31500,31500,31500,31500,0
|
|
20230828,190000,1318755000,31500,31500,31500,31500,0
|
|
20230828,185900,1318755000,31500,31500,31500,31500,0
|
|
20230828,185800,1318755000,31500,31500,31500,31500,0
|
|
20230828,185700,1318755000,31500,31500,31500,31500,0
|
|
20230828,185600,1318755000,31500,31500,31500,31500,0
|
|
20230828,185500,1318755000,31500,31500,31500,31500,0
|
|
20230828,185400,1318755000,31500,31500,31500,31500,0
|
|
20230828,185300,1318755000,31500,31500,31500,31500,0
|
|
20230828,185200,1318755000,31500,31500,31500,31500,0
|
|
20230828,185100,1318755000,31500,31500,31500,31500,0
|
|
20230828,185000,1318755000,31500,31500,31500,31500,0
|
|
20230828,184900,1318755000,31500,31500,31500,31500,0
|
|
20230828,184800,1318755000,31500,31500,31500,31500,0
|
|
20230828,184700,1318755000,31500,31500,31500,31500,0
|
|
20230828,184600,1318755000,31500,31500,31500,31500,0
|
|
20230828,184500,1318755000,31500,31500,31500,31500,0
|
|
20230828,184400,1318755000,31500,31500,31500,31500,0
|
|
20230828,184300,1318755000,31500,31500,31500,31500,0
|
|
20230828,184200,1318755000,31500,31500,31500,31500,0
|
|
20230828,184100,1318755000,31500,31500,31500,31500,541
|
|
20230828,184000,1318755000,31500,31500,31500,31500,0
|
|
20230828,183900,1318755000,31500,31500,31500,31500,0
|
|
20230828,183800,1318755000,31500,31500,31500,31500,0
|
|
20230828,183700,1318755000,31500,31500,31500,31500,0
|
|
20230828,183600,1318755000,31500,31500,31500,31500,0
|
|
20230828,183500,1318755000,31500,31500,31500,31500,0
|
|
20230828,183400,1318755000,31500,31500,31500,31500,0
|
|
20230828,183300,1318755000,31500,31500,31500,31500,0
|
|
20230828,183200,1318755000,31500,31500,31500,31500,0
|
|
20230828,183100,1318755000,31500,31500,31500,31500,0
|
|
20230828,183000,1318755000,31500,31500,31500,31500,0
|
|
20230828,182900,1318755000,31500,31500,31500,31500,0
|
|
20230828,182800,1318755000,31500,31500,31500,31500,0
|
|
20230828,182700,1318755000,31500,31500,31500,31500,0
|
|
20230828,182600,1318755000,31500,31500,31500,31500,0
|
|
20230828,182500,1318755000,31500,31500,31500,31500,0
|
|
20230828,182400,1318755000,31500,31500,31500,31500,0
|
|
20230828,182300,1318755000,31500,31500,31500,31500,0
|
|
20230828,182200,1318755000,31500,31500,31500,31500,0
|
|
20230828,182100,1318755000,31500,31500,31500,31500,0
|
|
20230828,182000,1318755000,31500,31500,31500,31500,0
|
|
20230828,181900,1318755000,31500,31500,31500,31500,0
|
|
20230828,181800,1318755000,31500,31500,31500,31500,0
|
|
20230828,181700,1318755000,31500,31500,31500,31500,0
|
|
20230828,181600,1318755000,31500,31500,31500,31500,0
|
|
20230828,181500,1318755000,31500,31500,31500,31500,0
|
|
20230828,181400,1318755000,31500,31500,31500,31500,0
|
|
20230828,181300,1318755000,31500,31500,31500,31500,0
|
|
20230828,181200,1318755000,31500,31500,31500,31500,0
|
|
20230828,181100,1318755000,31500,31500,31500,31500,541
|
|
20230828,181000,1318755000,31500,31500,31500,31500,0
|
|
20230828,180900,1318755000,31500,31500,31500,31500,0
|
|
20230828,180800,1318755000,31500,31500,31500,31500,0
|
|
20230828,180700,1318755000,31500,31500,31500,31500,0
|
|
20230828,180600,1318755000,31500,31500,31500,31500,0
|
|
20230828,180500,1318755000,31500,31500,31500,31500,0
|
|
20230828,180400,1318755000,31500,31500,31500,31500,0
|
|
20230828,180300,1318755000,31500,31500,31500,31500,0
|
|
20230828,180200,1318755000,31500,31500,31500,31500,0
|
|
20230828,180100,1318755000,31500,31500,31500,31500,0
|
|
20230828,180000,1318755000,31500,31500,31500,31500,0
|
|
20230828,175900,1318755000,31500,31500,31500,31500,0
|
|
20230828,175800,1318755000,31500,31500,31500,31500,0
|
|
20230828,175700,1318755000,31500,31500,31500,31500,0
|
|
20230828,175600,1318755000,31500,31500,31500,31500,0
|
|
20230828,175500,1318755000,31500,31500,31500,31500,0
|
|
20230828,175400,1318755000,31500,31500,31500,31500,0
|
|
20230828,175300,1318755000,31500,31500,31500,31500,0
|
|
20230828,175200,1318755000,31500,31500,31500,31500,0
|
|
20230828,175100,1318755000,31500,31500,31500,31500,0
|
|
20230828,175000,1318755000,31500,31500,31500,31500,0
|
|
20230828,174900,1318755000,31500,31500,31500,31500,0
|
|
20230828,174800,1318755000,31500,31500,31500,31500,0
|
|
20230828,174700,1318755000,31500,31500,31500,31500,0
|
|
20230828,174600,1318755000,31500,31500,31500,31500,0
|
|
20230828,174500,1318755000,31500,31500,31500,31500,0
|
|
20230828,174400,1318755000,31500,31500,31500,31500,0
|
|
20230828,174300,1318755000,31500,31500,31500,31500,0
|
|
20230828,174200,1318755000,31500,31500,31500,31500,0
|
|
20230828,174100,1318755000,31500,31500,31500,31500,541
|
|
20230828,174000,1318755000,31500,31500,31500,31500,0
|
|
20230828,173900,1318755000,31500,31500,31500,31500,0
|
|
20230828,173800,1318755000,31500,31500,31500,31500,0
|
|
20230828,173700,1318755000,31500,31500,31500,31500,0
|
|
20230828,173600,1318755000,31500,31500,31500,31500,0
|
|
20230828,173500,1318755000,31500,31500,31500,31500,0
|
|
20230828,173400,1318755000,31500,31500,31500,31500,0
|
|
20230828,173300,1318755000,31500,31500,31500,31500,0
|
|
20230828,173200,1318755000,31500,31500,31500,31500,0
|
|
20230828,173100,1318755000,31500,31500,31500,31500,0
|
|
20230828,173000,1318755000,31500,31500,31500,31500,0
|
|
20230828,172900,1318755000,31500,31500,31500,31500,0
|
|
20230828,172800,1318755000,31500,31500,31500,31500,0
|
|
20230828,172700,1318755000,31500,31500,31500,31500,0
|
|
20230828,172600,1318755000,31500,31500,31500,31500,0
|
|
20230828,172500,1318755000,31500,31500,31500,31500,0
|
|
20230828,172400,1318755000,31500,31500,31500,31500,0
|
|
20230828,172300,1318755000,31500,31500,31500,31500,0
|
|
20230828,172200,1318755000,31500,31500,31500,31500,0
|
|
20230828,172100,1318755000,31500,31500,31500,31500,0
|
|
20230828,172000,1318755000,31500,31500,31500,31500,0
|
|
20230828,171900,1318755000,31500,31500,31500,31500,0
|
|
20230828,171800,1318755000,31500,31500,31500,31500,0
|
|
20230828,171700,1318755000,31500,31500,31500,31500,0
|
|
20230828,171600,1318755000,31500,31500,31500,31500,0
|
|
20230828,171500,1318755000,31500,31500,31500,31500,0
|
|
20230828,171400,1318755000,31500,31500,31500,31500,0
|
|
20230828,171300,1318755000,31500,31500,31500,31500,0
|
|
20230828,171200,1318755000,31500,31500,31500,31500,0
|
|
20230828,171100,1318755000,31500,31500,31500,31500,541
|
|
20230828,171000,1318755000,31500,31500,31500,31500,0
|
|
20230828,170900,1318755000,31500,31500,31500,31500,0
|
|
20230828,170800,1318755000,31500,31500,31500,31500,0
|
|
20230828,170700,1318755000,31500,31500,31500,31500,0
|
|
20230828,170600,1318755000,31500,31500,31500,31500,0
|
|
20230828,170500,1318755000,31500,31500,31500,31500,0
|
|
20230828,170400,1318755000,31500,31500,31500,31500,0
|
|
20230828,170300,1318755000,31500,31500,31500,31500,0
|
|
20230828,170200,1318755000,31500,31500,31500,31500,0
|
|
20230828,170100,1318755000,31500,31500,31500,31500,0
|
|
20230828,170000,1318755000,31500,31500,31500,31500,0
|
|
20230828,165900,1318755000,31500,31500,31500,31500,0
|
|
20230828,165800,1318755000,31500,31500,31500,31500,0
|
|
20230828,165700,1318755000,31500,31500,31500,31500,0
|
|
20230828,165600,1318755000,31500,31500,31500,31500,0
|
|
20230828,165500,1318755000,31500,31500,31500,31500,0
|
|
20230828,165400,1318755000,31500,31500,31500,31500,0
|
|
20230828,165300,1318755000,31500,31500,31500,31500,0
|
|
20230828,165200,1318755000,31500,31500,31500,31500,0
|
|
20230828,165100,1318755000,31500,31500,31500,31500,0
|
|
20230828,165000,1318755000,31500,31500,31500,31500,0
|
|
20230828,164900,1318755000,31500,31500,31500,31500,0
|
|
20230828,164800,1318755000,31500,31500,31500,31500,0
|
|
20230828,164700,1318755000,31500,31500,31500,31500,0
|
|
20230828,164600,1318755000,31500,31500,31500,31500,0
|
|
20230828,164500,1318755000,31500,31500,31500,31500,0
|
|
20230828,164400,1318755000,31500,31500,31500,31500,0
|
|
20230828,164300,1318755000,31500,31500,31500,31500,0
|
|
20230828,164200,1318755000,31500,31500,31500,31500,0
|
|
20230828,164100,1318755000,31500,31500,31500,31500,541
|
|
20230828,164000,1318755000,31500,31500,31500,31500,0
|
|
20230828,163900,1318755000,31500,31500,31500,31500,0
|
|
20230828,163800,1318755000,31500,31500,31500,31500,0
|
|
20230828,163700,1318755000,31500,31500,31500,31500,0
|
|
20230828,163600,1318755000,31500,31500,31500,31500,0
|
|
20230828,163500,1318755000,31500,31500,31500,31500,0
|
|
20230828,163400,1318755000,31500,31500,31500,31500,0
|
|
20230828,163300,1318755000,31500,31500,31500,31500,0
|
|
20230828,163200,1318755000,31500,31500,31500,31500,0
|
|
20230828,163100,1318755000,31500,31500,31500,31500,0
|
|
20230828,163000,1318755000,31500,31500,31500,31500,0
|
|
20230828,162900,1318755000,31500,31500,31500,31500,0
|
|
20230828,162800,1318755000,31500,31500,31500,31500,0
|
|
20230828,162700,1318755000,31500,31500,31500,31500,0
|
|
20230828,162600,1318755000,31500,31500,31500,31500,0
|
|
20230828,162500,1318755000,31500,31500,31500,31500,0
|
|
20230828,162400,1318755000,31500,31500,31500,31500,0
|
|
20230828,162300,1318755000,31500,31500,31500,31500,0
|
|
20230828,162200,1318755000,31500,31500,31500,31500,0
|
|
20230828,162100,1318755000,31500,31500,31500,31500,0
|
|
20230828,162000,1318755000,31500,31500,31500,31500,0
|
|
20230828,161900,1318755000,31500,31500,31500,31500,0
|
|
20230828,161800,1318755000,31500,31500,31500,31500,0
|
|
20230828,161700,1318755000,31500,31500,31500,31500,0
|
|
20230828,161600,1318755000,31500,31500,31500,31500,0
|
|
20230828,161500,1318755000,31500,31500,31500,31500,0
|
|
20230828,161400,1318755000,31500,31500,31500,31500,0
|
|
20230828,161300,1318755000,31500,31500,31500,31500,0
|
|
20230828,161200,1318755000,31500,31500,31500,31500,0
|
|
20230828,161100,1318755000,31500,31500,31500,31500,541
|
|
20230828,161000,1318755000,31500,31500,31500,31500,0
|
|
20230828,160900,1318755000,31500,31500,31500,31500,0
|
|
20230828,160800,1318755000,31500,31500,31500,31500,0
|
|
20230828,160700,1318755000,31500,31500,31500,31500,0
|
|
20230828,160600,1318755000,31500,31500,31500,31500,0
|
|
20230828,160500,1318755000,31500,31500,31500,31500,0
|
|
20230828,160400,1318755000,31500,31500,31500,31500,0
|
|
20230828,160300,1318755000,31500,31500,31500,31500,0
|
|
20230828,160200,1318755000,31500,31500,31500,31500,0
|
|
20230828,160100,1318755000,31500,31500,31500,31500,0
|
|
20230828,160000,1318755000,31500,31500,31500,31500,0
|
|
20230828,155900,1318755000,31500,31500,31500,31500,0
|
|
20230828,155800,1318755000,31500,31500,31500,31500,0
|
|
20230828,155700,1318755000,31500,31500,31500,31500,0
|
|
20230828,155600,1318755000,31500,31500,31500,31500,0
|
|
20230828,155500,1318755000,31500,31500,31500,31500,0
|
|
20230828,155400,1318755000,31500,31500,31500,31500,0
|
|
20230828,155300,1318755000,31500,31500,31500,31500,0
|
|
20230828,155200,1318755000,31500,31500,31500,31500,0
|
|
20230828,155100,1318755000,31500,31500,31500,31500,0
|
|
20230828,155000,1318755000,31500,31500,31500,31500,0
|
|
20230828,154900,1318755000,31500,31500,31500,31500,0
|
|
20230828,154800,1318755000,31500,31500,31500,31500,0
|
|
20230828,154700,1318755000,31500,31500,31500,31500,0
|
|
20230828,154600,1318755000,31500,31500,31500,31500,0
|
|
20230828,154500,1318755000,31500,31500,31500,31500,0
|
|
20230828,154400,1318755000,31500,31500,31500,31500,0
|
|
20230828,154300,1318755000,31500,31500,31500,31500,0
|
|
20230828,154200,1318755000,31500,31500,31500,31500,0
|
|
20230828,154100,1318755000,31500,31500,31500,31500,541
|
|
20230828,154000,1318755000,31500,31500,31500,31500,0
|
|
20230828,153900,1318755000,31500,31500,31500,31500,0
|
|
20230828,153800,1318755000,31500,31500,31500,31500,0
|
|
20230828,153700,1318755000,31500,31500,31500,31500,0
|
|
20230828,153600,1318755000,31500,31500,31500,31500,0
|
|
20230828,153500,1318755000,31500,31500,31500,31500,0
|
|
20230828,153400,1318755000,31500,31500,31500,31500,0
|
|
20230828,153300,1318755000,31500,31500,31500,31500,0
|
|
20230828,153200,1318755000,31500,31500,31500,31500,0
|
|
20230828,153100,1318755000,31500,31500,31500,31500,0
|
|
20230828,153000,1318755000,31500,31500,31500,31500,541
|
|
20230828,152900,1301713500,31600,31600,31600,31600,0
|
|
20230828,152800,1301713500,31600,31600,31600,31600,0
|
|
20230828,152700,1301713500,31600,31600,31600,31600,0
|
|
20230828,152600,1301713500,31600,31600,31600,31600,0
|
|
20230828,152500,1301713500,31600,31600,31600,31600,0
|
|
20230828,152400,1301713500,31600,31600,31600,31600,0
|
|
20230828,152300,1301713500,31600,31600,31600,31600,0
|
|
20230828,152200,1301713500,31600,31600,31600,31600,0
|
|
20230828,152100,1301713500,31600,31600,31600,31600,0
|
|
20230828,152000,1301713500,31600,31600,31600,31600,0
|
|
20230828,151900,1301713500,31600,31600,31600,31600,5
|
|
20230828,151800,1301555500,31550,31550,31550,31550,10
|
|
20230828,151700,1301240000,31550,31550,31550,31550,1
|
|
20230828,151600,1301208450,31550,31550,31600,31550,14
|
|
20230828,151500,1300766600,31600,31500,31600,31500,2
|
|
20230828,151400,1300703500,31500,31600,31600,31500,68
|
|
20230828,151300,1298561400,31500,31500,31500,31500,0
|
|
20230828,151200,1298561400,31500,31500,31500,31500,0
|
|
20230828,151100,1298561400,31500,31500,31500,31500,45
|
|
20230828,151000,1297143900,31500,31500,31500,31500,1
|
|
20230828,150900,1297112400,31500,31500,31500,31500,0
|
|
20230828,150800,1297112400,31500,31500,31500,31500,15
|
|
20230828,150700,1296639900,31500,31500,31500,31500,2
|
|
20230828,150600,1296576900,31500,31550,31550,31500,267
|
|
20230828,150500,1288158800,31600,31600,31600,31600,0
|
|
20230828,150400,1288158800,31600,31600,31600,31600,115
|
|
20230828,150300,1284524800,31600,31600,31600,31600,0
|
|
20230828,150200,1284524800,31600,31650,31650,31600,20
|
|
20230828,150100,1283892300,31650,31650,31650,31650,271
|
|
20230828,150000,1275315150,31650,31700,31700,31650,328
|
|
20230828,145900,1264918650,31700,31700,31700,31700,60
|
|
20230828,145800,1263016650,31750,31700,31750,31700,52
|
|
20230828,145700,1261368150,31750,31750,31750,31700,42
|
|
20230828,145600,1260036550,31750,31750,31750,31750,3
|
|
20230828,145500,1259941300,31750,31750,31750,31750,2
|
|
20230828,145400,1259877800,31750,31750,31750,31750,0
|
|
20230828,145300,1259877800,31750,31750,31750,31750,7
|
|
20230828,145200,1259655550,31750,31750,31750,31750,108
|
|
20230828,145100,1256226550,31750,31750,31750,31750,135
|
|
20230828,145000,1251940300,31750,31750,31750,31750,11
|
|
20230828,144900,1251591050,31750,31750,31750,31750,10
|
|
20230828,144800,1251273550,31750,31700,31750,31700,19
|
|
20230828,144700,1250671000,31750,31700,31750,31700,276
|
|
20230828,144600,1241921650,31700,31700,31700,31700,0
|
|
20230828,144500,1241921650,31700,31700,31700,31700,0
|
|
20230828,144400,1241921650,31700,31700,31700,31700,2
|
|
20230828,144300,1241858250,31700,31700,31700,31700,0
|
|
20230828,144200,1241858250,31700,31700,31700,31700,0
|
|
20230828,144100,1241858250,31700,31700,31700,31700,4
|
|
20230828,144000,1241731450,31650,31650,31650,31650,20
|
|
20230828,143900,1241098450,31700,31700,31700,31700,1
|
|
20230828,143800,1241066750,31700,31700,31700,31700,0
|
|
20230828,143700,1241066750,31700,31700,31700,31700,42
|
|
20230828,143600,1239735350,31700,31700,31700,31700,0
|
|
20230828,143500,1239735350,31700,31700,31700,31700,26
|
|
20230828,143400,1238911150,31650,31650,31650,31650,0
|
|
20230828,143300,1238911150,31650,31650,31650,31650,0
|
|
20230828,143200,1238911150,31650,31650,31650,31650,0
|
|
20230828,143100,1238911150,31650,31650,31650,31650,10
|
|
20230828,143000,1238594650,31650,31650,31650,31650,1
|
|
20230828,142900,1238563000,31750,31750,31750,31750,0
|
|
20230828,142800,1238563000,31750,31700,31750,31700,8
|
|
20230828,142700,1238309300,31700,31700,31700,31700,4
|
|
20230828,142600,1238182500,31700,31700,31700,31700,28
|
|
20230828,142500,1237294900,31700,31700,31700,31700,0
|
|
20230828,142400,1237294900,31700,31700,31700,31700,1
|
|
20230828,142300,1237263200,31700,31700,31700,31700,1
|
|
20230828,142200,1237231500,31700,31750,31750,31700,77
|
|
20230828,142100,1234789650,31700,31700,31700,31700,0
|
|
20230828,142000,1234789650,31700,31700,31700,31700,4
|
|
20230828,141900,1234662850,31750,31800,31800,31750,32
|
|
20230828,141800,1233645450,31750,31750,31750,31750,0
|
|
20230828,141700,1233645450,31750,31750,31750,31750,9
|
|
20230828,141600,1233359700,31750,31750,31750,31750,12
|
|
20230828,141500,1232978700,31750,31750,31750,31750,38
|
|
20230828,141400,1231772200,31750,31750,31750,31750,82
|
|
20230828,141300,1229168700,31750,31750,31750,31750,0
|
|
20230828,141200,1229168700,31750,31750,31750,31700,120
|
|
20230828,141100,1225362000,31750,31750,31750,31750,0
|
|
20230828,141000,1225362000,31750,31750,31750,31750,73
|
|
20230828,140900,1223044250,31750,31750,31750,31750,12
|
|
20230828,140800,1222663250,31750,31750,31750,31750,10
|
|
20230828,140700,1222345750,31750,31750,31750,31750,0
|
|
20230828,140600,1222345750,31750,31750,31750,31750,55
|
|
20230828,140500,1220599500,31750,31750,31750,31750,8
|
|
20230828,140400,1220345500,31750,31750,31750,31750,0
|
|
20230828,140300,1220345500,31750,31700,31750,31700,247
|
|
20230828,140200,1212503750,31700,31700,31700,31700,0
|
|
20230828,140100,1212503750,31700,31700,31700,31700,50
|
|
20230828,140000,1210918750,31700,31700,31700,31700,25
|
|
20230828,135900,1210126250,31700,31700,31700,31700,185
|
|
20230828,135800,1204261750,31700,31700,31700,31700,0
|
|
20230828,135700,1204261750,31700,31700,31700,31700,15
|
|
20230828,135600,1203786250,31700,31700,31700,31700,242
|
|
20230828,135500,1196114850,31700,31700,31700,31700,0
|
|
20230828,135400,1196114850,31700,31700,31700,31700,22
|
|
20230828,135300,1195417450,31700,31700,31700,31700,130
|
|
20230828,135200,1191296450,31700,31700,31700,31700,1
|
|
20230828,135100,1191264750,31650,31650,31650,31650,0
|
|
20230828,135000,1191264750,31650,31650,31650,31650,162
|
|
20230828,134900,1186137450,31650,31650,31650,31650,98
|
|
20230828,134800,1183035750,31650,31650,31650,31650,0
|
|
20230828,134700,1183035750,31650,31650,31650,31650,52
|
|
20230828,134600,1181389950,31700,31700,31700,31700,14
|
|
20230828,134500,1180946150,31700,31700,31700,31700,8
|
|
20230828,134400,1180692550,31700,31700,31700,31700,0
|
|
20230828,134300,1180692550,31700,31700,31700,31700,4
|
|
20230828,134200,1180565750,31750,31750,31750,31750,1
|
|
20230828,134100,1180534000,31750,31750,31750,31750,159
|
|
20230828,134000,1175485750,31750,31750,31750,31750,0
|
|
20230828,133900,1175485750,31750,31750,31750,31750,158
|
|
20230828,133800,1170469250,31750,31750,31750,31750,40
|
|
20230828,133700,1169199250,31750,31800,31800,31750,616
|
|
20230828,133600,1149636050,31800,31800,31800,31750,212
|
|
20230828,133500,1142895200,31750,31750,31750,31750,30
|
|
20230828,133400,1141942700,31750,31750,31750,31700,401
|
|
20230828,133300,1129226550,31750,31750,31750,31750,1
|
|
20230828,133200,1129194800,31750,31750,31750,31750,0
|
|
20230828,133100,1129194800,31750,31750,31750,31750,495
|
|
20230828,133000,1113478550,31750,31750,31750,31750,0
|
|
20230828,132900,1113478550,31750,31700,31750,31700,796
|
|
20230828,132800,1088242850,31700,31700,31700,31700,14
|
|
20230828,132700,1087799050,31700,31650,31700,31650,297
|
|
20230828,132600,1078394000,31650,31650,31650,31650,5
|
|
20230828,132500,1078235750,31650,31650,31650,31650,0
|
|
20230828,132400,1078235750,31650,31650,31650,31650,10
|
|
20230828,132300,1077919250,31500,31500,31500,31500,0
|
|
20230828,132200,1077919250,31500,31500,31500,31500,0
|
|
20230828,132100,1077919250,31500,31500,31500,31500,0
|
|
20230828,132000,1077919250,31500,31500,31500,31500,332
|
|
20230828,131900,1067461250,31500,31500,31500,31500,0
|
|
20230828,131800,1067461250,31500,31500,31500,31500,59
|
|
20230828,131700,1065602750,31500,31500,31500,31500,6
|
|
20230828,131600,1065413750,31550,31550,31550,31550,10
|
|
20230828,131500,1065098250,31550,31550,31550,31550,10
|
|
20230828,131400,1064782750,31650,31650,31650,31650,0
|
|
20230828,131300,1064782750,31650,31650,31650,31650,0
|
|
20230828,131200,1064782750,31650,31650,31650,31650,0
|
|
20230828,131100,1064782750,31650,31650,31650,31650,0
|
|
20230828,131000,1064782750,31650,31650,31650,31650,21
|
|
20230828,130900,1064118100,31650,31650,31650,31650,20
|
|
20230828,130800,1063485100,31500,31500,31500,31500,0
|
|
20230828,130700,1063485100,31500,31550,31550,31500,1551
|
|
20230828,130600,1014619850,31700,31700,31700,31700,0
|
|
20230828,130500,1014619850,31700,31700,31700,31700,12
|
|
20230828,130400,1014239450,31550,31550,31550,31550,189
|
|
20230828,130300,1008276500,31500,31500,31500,31500,0
|
|
20230828,130200,1008276500,31500,31550,31550,31500,104
|
|
20230828,130100,1004999900,31650,31650,31650,31650,0
|
|
20230828,130000,1004999900,31650,31650,31650,31650,1
|
|
20230828,125900,1004968250,31500,31500,31500,31500,30
|
|
20230828,125800,1004023250,31500,31500,31500,31500,0
|
|
20230828,125700,1004023250,31500,31500,31500,31500,0
|
|
20230828,125600,1004023250,31500,31550,31550,31500,261
|
|
20230828,125500,995800600,31550,31550,31550,31550,0
|
|
20230828,125400,995800600,31550,31550,31550,31550,0
|
|
20230828,125300,995800600,31550,31550,31550,31550,0
|
|
20230828,125200,995800600,31550,31600,31700,31550,78
|
|
20230828,125100,993338800,31550,31750,31750,31550,659
|
|
20230828,125000,972487800,31750,31750,31750,31750,54
|
|
20230828,124900,970773300,31750,31750,31750,31750,11
|
|
20230828,124800,970424050,31750,31800,31800,31750,12
|
|
20230828,124700,970042500,31750,31750,31750,31750,89
|
|
20230828,124600,967216750,31750,31700,31750,31700,37
|
|
20230828,124500,966042050,31700,31750,31750,31700,5
|
|
20230828,124400,965883350,31750,31750,31750,31750,3
|
|
20230828,124300,965788100,31750,31750,31750,31750,5
|
|
20230828,124200,965629350,31750,31750,31750,31750,0
|
|
20230828,124100,965629350,31750,31750,31750,31750,0
|
|
20230828,124000,965629350,31750,31750,31750,31750,1
|
|
20230828,123900,965597600,31700,31700,31700,31700,19
|
|
20230828,123800,964995300,31700,31700,31700,31700,0
|
|
20230828,123700,964995300,31700,31700,31700,31700,64
|
|
20230828,123600,962966500,31700,31700,31700,31700,19
|
|
20230828,123500,962364200,31700,31700,31700,31700,10
|
|
20230828,123400,962047200,31700,31650,31700,31650,22
|
|
20230828,123300,961350800,31650,31650,31650,31650,0
|
|
20230828,123200,961350800,31650,31650,31650,31650,0
|
|
20230828,123100,961350800,31650,31650,31650,31650,16
|
|
20230828,123000,960844400,31650,31650,31650,31650,0
|
|
20230828,122900,960844400,31650,31650,31650,31650,2
|
|
20230828,122800,960781100,31650,31650,31650,31650,138
|
|
20230828,122700,956413400,31600,31600,31600,31600,8
|
|
20230828,122600,956160600,31600,31600,31600,31600,0
|
|
20230828,122500,956160600,31600,31600,31600,31600,3
|
|
20230828,122400,956065800,31600,31600,31600,31600,1
|
|
20230828,122300,956034200,31600,31600,31600,31600,25
|
|
20230828,122200,955244200,31600,31600,31600,31600,0
|
|
20230828,122100,955244200,31600,31600,31600,31600,0
|
|
20230828,122000,955244200,31600,31600,31600,31600,0
|
|
20230828,121900,955244200,31600,31600,31600,31600,0
|
|
20230828,121800,955244200,31600,31600,31600,31600,5
|
|
20230828,121700,955086200,31600,31600,31650,31600,15
|
|
20230828,121600,954612150,31600,31600,31600,31600,107
|
|
20230828,121500,951230950,31600,31600,31600,31600,93
|
|
20230828,121400,948292150,31650,31650,31650,31650,0
|
|
20230828,121300,948292150,31650,31650,31650,31650,50
|
|
20230828,121200,946709650,31650,31650,31650,31650,0
|
|
20230828,121100,946709650,31650,31650,31650,31650,0
|
|
20230828,121000,946709650,31650,31650,31650,31650,0
|
|
20230828,120900,946709650,31650,31650,31650,31650,0
|
|
20230828,120800,946709650,31650,31650,31650,31650,5
|
|
20230828,120700,946551400,31650,31650,31650,31650,10
|
|
20230828,120600,946234900,31700,31700,31700,31700,0
|
|
20230828,120500,946234900,31700,31700,31700,31700,0
|
|
20230828,120400,946234900,31700,31700,31700,31700,1
|
|
20230828,120300,946203200,31700,31700,31700,31700,64
|
|
20230828,120200,944174400,31750,31750,31750,31750,1
|
|
20230828,120100,944142650,31750,31750,31750,31750,0
|
|
20230828,120000,944142650,31750,31750,31750,31750,0
|
|
20230828,115900,944142650,31750,31750,31750,31750,0
|
|
20230828,115800,944142650,31750,31750,31750,31750,0
|
|
20230828,115700,944142650,31750,31750,31750,31750,1
|
|
20230828,115600,944110900,31750,31750,31750,31750,0
|
|
20230828,115500,944110900,31750,31750,31750,31750,0
|
|
20230828,115400,944110900,31750,31750,31750,31750,7
|
|
20230828,115300,943888650,31750,31800,31800,31750,70
|
|
20230828,115200,941664500,31800,31950,31950,31800,276
|
|
20230828,115100,932864800,31950,31900,31950,31900,64
|
|
20230828,115000,930820200,31950,31950,31950,31950,103
|
|
20230828,114900,927529350,31950,31950,31950,31950,14
|
|
20230828,114800,927082050,31950,31950,31950,31900,307
|
|
20230828,114700,917273450,31950,31950,31950,31950,411
|
|
20230828,114600,904142000,31950,31800,31950,31800,2134
|
|
20230828,114500,836069500,31750,31750,31800,31750,301
|
|
20230828,114400,826498100,31750,31850,31850,31750,40
|
|
20230828,114300,825228000,31800,31800,31800,31800,318
|
|
20230828,114200,815115600,31800,31800,31800,31800,104
|
|
20230828,114100,811808400,31750,31750,31800,31750,459
|
|
20230828,114000,797216400,31750,31750,31750,31750,1
|
|
20230828,113900,797184650,31750,31750,31750,31750,339
|
|
20230828,113800,786421400,31700,31700,31700,31700,60
|
|
20230828,113700,784519400,31700,31700,31700,31700,42
|
|
20230828,113600,783188000,31700,31650,31700,31650,89
|
|
20230828,113500,780368650,31650,31650,31650,31650,1
|
|
20230828,113400,780337000,31650,31650,31650,31650,0
|
|
20230828,113300,780337000,31650,31650,31650,31650,1
|
|
20230828,113200,780305350,31650,31650,31650,31650,55
|
|
20230828,113100,778564600,31650,31650,31650,31650,52
|
|
20230828,113000,776918800,31650,31650,31650,31650,0
|
|
20230828,112900,776918800,31650,31600,31650,31600,176
|
|
20230828,112800,771352400,31650,31650,31650,31650,4
|
|
20230828,112700,771225800,31650,31650,31650,31600,50
|
|
20230828,112600,769644250,31650,31650,31650,31650,10
|
|
20230828,112500,769327750,31600,31600,31650,31600,112
|
|
20230828,112400,765788050,31650,31650,31650,31650,70
|
|
20230828,112300,763572550,31650,31650,31650,31650,0
|
|
20230828,112200,763572550,31650,31650,31650,31650,60
|
|
20230828,112100,761673550,31650,31650,31650,31650,65
|
|
20230828,112000,759616300,31700,31700,31700,31700,1
|
|
20230828,111900,759584600,31700,31700,31700,31700,5
|
|
20230828,111800,759426100,31750,31700,31750,31700,524
|
|
20230828,111700,742814350,31700,31700,31700,31700,29
|
|
20230828,111600,741895050,31700,31600,31700,31600,271
|
|
20230828,111500,733324350,31700,31700,31700,31700,0
|
|
20230828,111400,733324350,31700,31700,31700,31700,67
|
|
20230828,111300,731200450,31750,31750,31750,31750,262
|
|
20230828,111200,722881950,31750,31750,31800,31750,78
|
|
20230828,111100,720405200,31750,31800,31800,31750,6
|
|
20230828,111000,720214500,31800,31750,31800,31750,698
|
|
20230828,110900,698033900,31750,31750,31750,31750,100
|
|
20230828,110800,694858900,31750,31750,31750,31750,112
|
|
20230828,110700,691302900,31700,31750,31750,31700,307
|
|
20230828,110600,681555900,31700,31650,31700,31650,404
|
|
20230828,110500,668761700,31600,31600,31600,31600,182
|
|
20230828,110400,663010500,31600,31600,31600,31600,6
|
|
20230828,110300,662820900,31600,31600,31600,31600,39
|
|
20230828,110200,661588500,31600,31600,31600,31600,107
|
|
20230828,110100,658207300,31650,31650,31650,31650,10
|
|
20230828,110000,657890800,31650,31600,31650,31500,1357
|
|
20230828,105900,615056300,31600,31650,31650,31600,349
|
|
20230828,105800,604017750,31700,31700,31700,31700,0
|
|
20230828,105700,604017750,31700,31700,31700,31700,10
|
|
20230828,105600,603700750,31700,31700,31700,31700,155
|
|
20230828,105500,598787250,31700,31650,31700,31650,1151
|
|
20230828,105400,562344700,31650,31650,31650,31650,240
|
|
20230828,105300,554748700,31650,31700,31700,31650,177
|
|
20230828,105200,549139950,31700,31700,31700,31700,86
|
|
20230828,105100,546413750,31750,31750,31750,31700,130
|
|
20230828,105000,542288900,31750,31700,31750,31700,600
|
|
20230828,104900,523248850,31750,31650,31750,31650,433
|
|
20230828,104800,509543600,31700,31650,31700,31650,876
|
|
20230828,104700,481786500,31600,31550,31600,31550,735
|
|
20230828,104600,458588100,31500,31450,31500,31450,719
|
|
20230828,104500,435951450,31400,31400,31400,31400,138
|
|
20230828,104400,431618250,31300,31300,31300,31300,0
|
|
20230828,104300,431618250,31300,31300,31300,31300,0
|
|
20230828,104200,431618250,31300,31300,31300,31300,30
|
|
20230828,104100,430679250,31300,31300,31300,31300,0
|
|
20230828,104000,430679250,31300,31300,31300,31300,101
|
|
20230828,103900,427517950,31300,31300,31300,31300,0
|
|
20230828,103800,427517950,31300,31400,31400,31300,160
|
|
20230828,103700,422509750,31300,31300,31300,31300,210
|
|
20230828,103600,415936750,31300,31300,31300,31300,14
|
|
20230828,103500,415498550,31300,31300,31300,31300,2
|
|
20230828,103400,415435950,31300,31300,31300,31300,10
|
|
20230828,103300,415122950,31300,31350,31350,31300,82
|
|
20230828,103200,412555700,31400,31400,31400,31400,32
|
|
20230828,103100,411550900,31450,31450,31450,31450,1
|
|
20230828,103000,411519450,31450,31450,31450,31450,1
|
|
20230828,102900,411488000,31400,31400,31400,31400,3
|
|
20230828,102800,411393800,31450,31450,31450,31450,0
|
|
20230828,102700,411393800,31450,31450,31450,31450,0
|
|
20230828,102600,411393800,31450,31450,31450,31450,50
|
|
20230828,102500,409821300,31450,31450,31450,31450,4
|
|
20230828,102400,409695500,31450,31450,31450,31450,296
|
|
20230828,102300,400386300,31400,31450,31450,31400,52
|
|
20230828,102200,398753400,31400,31450,31450,31400,76
|
|
20230828,102100,396363250,31450,31500,31500,31450,15
|
|
20230828,102000,395891350,31500,31350,31500,31350,805
|
|
20230828,101900,370584050,31300,31300,31300,31300,50
|
|
20230828,101800,369019050,31300,31300,31300,31300,64
|
|
20230828,101700,367015850,31300,31300,31300,31300,1
|
|
20230828,101600,366984550,31300,31300,31300,31300,0
|
|
20230828,101500,366984550,31300,31300,31300,31300,0
|
|
20230828,101400,366984550,31300,31250,31300,31250,153
|
|
20230828,101300,362196400,31250,31250,31250,31250,0
|
|
20230828,101200,362196400,31250,31300,31300,31250,175
|
|
20230828,101100,356725900,31300,31300,31300,31300,104
|
|
20230828,101000,353470700,31300,31300,31300,31300,109
|
|
20230828,100900,350059000,31300,31300,31300,31300,40
|
|
20230828,100800,348807000,31300,31350,31350,31300,21
|
|
20230828,100700,348149650,31350,31350,31350,31350,0
|
|
20230828,100600,348149650,31350,31350,31350,31350,0
|
|
20230828,100500,348149650,31350,31350,31350,31350,0
|
|
20230828,100400,348149650,31350,31350,31350,31350,1
|
|
20230828,100300,348118300,31350,31400,31400,31350,15
|
|
20230828,100200,347647550,31400,31350,31400,31350,149
|
|
20230828,100100,342976350,31350,31350,31350,31350,22
|
|
20230828,100000,342286650,31350,31350,31350,31350,20
|
|
20230828,095900,341659650,31350,31350,31350,31350,8
|
|
20230828,095800,341408850,31350,31350,31350,31350,39
|
|
20230828,095700,340186200,31350,31350,31350,31350,12
|
|
20230828,095600,339810000,31350,31350,31350,31350,1
|
|
20230828,095500,339778650,31350,31400,31400,31350,229
|
|
20230828,095400,332588150,31400,31400,31400,31400,1
|
|
20230828,095300,332556750,31400,31350,31400,31300,220
|
|
20230828,095200,325665200,31350,31300,31350,31300,230
|
|
20230828,095100,318454750,31250,31350,31350,31250,100
|
|
20230828,095000,315323950,31400,31300,31400,31300,324
|
|
20230828,094900,305155200,31300,31300,31300,31300,104
|
|
20230828,094800,301900000,31300,31200,31300,31200,208
|
|
20230828,094700,295405450,31150,31150,31150,31150,53
|
|
20230828,094600,293754500,31100,31050,31100,31050,11
|
|
20230828,094500,293412500,31050,31050,31050,31050,0
|
|
20230828,094400,293412500,31050,31050,31050,31050,75
|
|
20230828,094300,291083750,31050,31050,31050,31050,122
|
|
20230828,094200,287295650,31050,31100,31100,31050,3
|
|
20230828,094100,287202450,31050,31000,31050,31000,82
|
|
20230828,094000,284660350,31050,31100,31100,31050,59
|
|
20230828,093900,282828150,31000,31000,31000,31000,6
|
|
20230828,093800,282642150,31100,31100,31100,31100,2
|
|
20230828,093700,282579950,31100,31050,31100,31000,166
|
|
20230828,093600,277427600,31100,31100,31150,31100,20
|
|
20230828,093500,276805550,31100,31100,31100,31100,42
|
|
20230828,093400,275499350,31100,31150,31150,31100,61
|
|
20230828,093300,273602200,31100,31100,31100,31100,0
|
|
20230828,093200,273602200,31100,31100,31100,31100,149
|
|
20230828,093100,268968300,31150,31150,31150,31150,40
|
|
20230828,093000,267722300,31150,31150,31150,31150,10
|
|
20230828,092900,267410800,31150,31300,31300,31150,175
|
|
20230828,092800,261948500,31300,31350,31350,31300,88
|
|
20230828,092700,259189800,31400,31350,31400,31350,196
|
|
20230828,092600,253042700,31350,31400,31400,31350,32
|
|
20230828,092500,252038200,31400,31250,31450,31250,659
|
|
20230828,092400,231387250,31250,31150,31250,31150,1343
|
|
20230828,092300,189517750,31150,31100,31150,31000,556
|
|
20230828,092200,172210000,31100,31150,31150,31100,172
|
|
20230828,092100,166860750,31150,30950,31150,30950,216
|
|
20230828,092000,160147600,30950,30950,30950,30950,70
|
|
20230828,091900,157981100,30950,30950,30950,30950,8
|
|
20230828,091800,157733500,30950,30900,30950,30900,584
|
|
20230828,091700,139668900,30900,31000,31000,30900,78
|
|
20230828,091600,137255850,31100,31000,31100,31000,102
|
|
20230828,091500,134088300,31000,30950,31000,30950,2
|
|
20230828,091400,134026350,30900,30900,30900,30900,0
|
|
20230828,091300,134026350,30900,30900,30900,30900,10
|
|
20230828,091200,133717350,30850,30900,30900,30850,64
|
|
20230828,091100,131741250,30900,31000,31000,30900,154
|
|
20230828,091000,126971150,31000,31000,31000,31000,56
|
|
20230828,090900,125235150,30950,30900,30950,30800,133
|
|
20230828,090800,121120200,30800,30950,30950,30750,175
|
|
20230828,090700,115730850,30950,31000,31000,30950,86
|
|
20230828,090600,113067200,31000,31050,31050,31000,174
|
|
20230828,090500,107664650,31150,31050,31150,31050,301
|
|
20230828,090400,98310350,31100,31150,31150,31050,676
|
|
20230828,090300,77281100,31150,31100,31200,31100,250
|
|
20230828,090200,69499300,31100,30800,31100,30750,266
|
|
20230828,090100,61285500,30900,31050,31050,30850,588
|
|
20230828,090000,43040550,31100,30600,31100,30600,1394
|