606 lines
33 KiB
CSV
606 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,190300,15703925550,33450,33450,33450,33450,41582
|
|
20230904,190200,15703925550,33450,33450,33450,33450,0
|
|
20230904,190100,15703925550,33450,33450,33450,33450,0
|
|
20230904,190000,15703925550,33450,33450,33450,33450,0
|
|
20230904,185900,15703925550,33450,33450,33450,33450,0
|
|
20230904,185800,15703925550,33450,33450,33450,33450,0
|
|
20230904,185700,15703925550,33450,33450,33450,33450,0
|
|
20230904,185600,15703925550,33450,33450,33450,33450,0
|
|
20230904,185500,15703925550,33450,33450,33450,33450,0
|
|
20230904,185400,15703925550,33450,33450,33450,33450,0
|
|
20230904,185300,15703925550,33450,33450,33450,33450,0
|
|
20230904,185200,15703925550,33450,33450,33450,33450,0
|
|
20230904,185100,15703925550,33450,33450,33450,33450,0
|
|
20230904,185000,15703925550,33450,33450,33450,33450,0
|
|
20230904,184900,15703925550,33450,33450,33450,33450,0
|
|
20230904,184800,15703925550,33450,33450,33450,33450,0
|
|
20230904,184700,15703925550,33450,33450,33450,33450,0
|
|
20230904,184600,15703925550,33450,33450,33450,33450,0
|
|
20230904,184500,15703925550,33450,33450,33450,33450,0
|
|
20230904,184400,15703925550,33450,33450,33450,33450,0
|
|
20230904,184300,15703925550,33450,33450,33450,33450,0
|
|
20230904,184200,15703925550,33450,33450,33450,33450,0
|
|
20230904,184100,15703925550,33450,33450,33450,33450,0
|
|
20230904,184000,15703925550,33450,33450,33450,33450,0
|
|
20230904,183900,15703925550,33450,33450,33450,33450,0
|
|
20230904,183800,15703925550,33450,33450,33450,33450,0
|
|
20230904,183700,15703925550,33450,33450,33450,33450,0
|
|
20230904,183600,15703925550,33450,33450,33450,33450,0
|
|
20230904,183500,15703925550,33450,33450,33450,33450,0
|
|
20230904,183400,15703925550,33450,33450,33450,33450,0
|
|
20230904,183300,15703925550,33450,33450,33450,33450,41582
|
|
20230904,183200,15703925550,33450,33450,33450,33450,0
|
|
20230904,183100,15703925550,33450,33450,33450,33450,0
|
|
20230904,183000,15703925550,33450,33450,33450,33450,0
|
|
20230904,182900,15703925550,33450,33450,33450,33450,0
|
|
20230904,182800,15703925550,33450,33450,33450,33450,0
|
|
20230904,182700,15703925550,33450,33450,33450,33450,0
|
|
20230904,182600,15703925550,33450,33450,33450,33450,0
|
|
20230904,182500,15703925550,33450,33450,33450,33450,0
|
|
20230904,182400,15703925550,33450,33450,33450,33450,0
|
|
20230904,182300,15703925550,33450,33450,33450,33450,0
|
|
20230904,182200,15703925550,33450,33450,33450,33450,0
|
|
20230904,182100,15703925550,33450,33450,33450,33450,0
|
|
20230904,182000,15703925550,33450,33450,33450,33450,0
|
|
20230904,181900,15703925550,33450,33450,33450,33450,0
|
|
20230904,181800,15703925550,33450,33450,33450,33450,0
|
|
20230904,181700,15703925550,33450,33450,33450,33450,0
|
|
20230904,181600,15703925550,33450,33450,33450,33450,0
|
|
20230904,181500,15703925550,33450,33450,33450,33450,0
|
|
20230904,181400,15703925550,33450,33450,33450,33450,0
|
|
20230904,181300,15703925550,33450,33450,33450,33450,0
|
|
20230904,181200,15703925550,33450,33450,33450,33450,0
|
|
20230904,181100,15703925550,33450,33450,33450,33450,0
|
|
20230904,181000,15703925550,33450,33450,33450,33450,0
|
|
20230904,180900,15703925550,33450,33450,33450,33450,0
|
|
20230904,180800,15703925550,33450,33450,33450,33450,0
|
|
20230904,180700,15703925550,33450,33450,33450,33450,0
|
|
20230904,180600,15703925550,33450,33450,33450,33450,0
|
|
20230904,180500,15703925550,33450,33450,33450,33450,0
|
|
20230904,180400,15703925550,33450,33450,33450,33450,0
|
|
20230904,180300,15703925550,33450,33450,33450,33450,41582
|
|
20230904,180200,15703925550,33450,33450,33450,33450,0
|
|
20230904,180100,15703925550,33450,33450,33450,33450,0
|
|
20230904,180000,15703925550,33450,33450,33450,33450,0
|
|
20230904,175900,15703925550,33450,33450,33450,33450,0
|
|
20230904,175800,15703925550,33450,33450,33450,33450,0
|
|
20230904,175700,15703925550,33450,33450,33450,33450,0
|
|
20230904,175600,15703925550,33450,33450,33450,33450,0
|
|
20230904,175500,15703925550,33450,33450,33450,33450,0
|
|
20230904,175400,15703925550,33450,33450,33450,33450,0
|
|
20230904,175300,15703925550,33450,33450,33450,33450,0
|
|
20230904,175200,15703925550,33450,33450,33450,33450,0
|
|
20230904,175100,15703925550,33450,33450,33450,33450,0
|
|
20230904,175000,15703925550,33450,33450,33450,33450,0
|
|
20230904,174900,15703925550,33450,33450,33450,33450,0
|
|
20230904,174800,15703925550,33450,33450,33450,33450,0
|
|
20230904,174700,15703925550,33450,33450,33450,33450,0
|
|
20230904,174600,15703925550,33450,33450,33450,33450,0
|
|
20230904,174500,15703925550,33450,33450,33450,33450,0
|
|
20230904,174400,15703925550,33450,33450,33450,33450,0
|
|
20230904,174300,15703925550,33450,33450,33450,33450,0
|
|
20230904,174200,15703925550,33450,33450,33450,33450,0
|
|
20230904,174100,15703925550,33450,33450,33450,33450,0
|
|
20230904,174000,15703925550,33450,33450,33450,33450,0
|
|
20230904,173900,15703925550,33450,33450,33450,33450,0
|
|
20230904,173800,15703925550,33450,33450,33450,33450,0
|
|
20230904,173700,15703925550,33450,33450,33450,33450,0
|
|
20230904,173600,15703925550,33450,33450,33450,33450,0
|
|
20230904,173500,15703925550,33450,33450,33450,33450,0
|
|
20230904,173400,15703925550,33450,33450,33450,33450,0
|
|
20230904,173300,15703925550,33450,33450,33450,33450,41582
|
|
20230904,173200,15703925550,33450,33450,33450,33450,0
|
|
20230904,173100,15703925550,33450,33450,33450,33450,0
|
|
20230904,173000,15703925550,33450,33450,33450,33450,0
|
|
20230904,172900,15703925550,33450,33450,33450,33450,0
|
|
20230904,172800,15703925550,33450,33450,33450,33450,0
|
|
20230904,172700,15703925550,33450,33450,33450,33450,0
|
|
20230904,172600,15703925550,33450,33450,33450,33450,0
|
|
20230904,172500,15703925550,33450,33450,33450,33450,0
|
|
20230904,172400,15703925550,33450,33450,33450,33450,0
|
|
20230904,172300,15703925550,33450,33450,33450,33450,0
|
|
20230904,172200,15703925550,33450,33450,33450,33450,0
|
|
20230904,172100,15703925550,33450,33450,33450,33450,0
|
|
20230904,172000,15703925550,33450,33450,33450,33450,0
|
|
20230904,171900,15703925550,33450,33450,33450,33450,0
|
|
20230904,171800,15703925550,33450,33450,33450,33450,0
|
|
20230904,171700,15703925550,33450,33450,33450,33450,0
|
|
20230904,171600,15703925550,33450,33450,33450,33450,0
|
|
20230904,171500,15703925550,33450,33450,33450,33450,0
|
|
20230904,171400,15703925550,33450,33450,33450,33450,0
|
|
20230904,171300,15703925550,33450,33450,33450,33450,0
|
|
20230904,171200,15703925550,33450,33450,33450,33450,0
|
|
20230904,171100,15703925550,33450,33450,33450,33450,0
|
|
20230904,171000,15703925550,33450,33450,33450,33450,0
|
|
20230904,170900,15703925550,33450,33450,33450,33450,0
|
|
20230904,170800,15703925550,33450,33450,33450,33450,0
|
|
20230904,170700,15703925550,33450,33450,33450,33450,0
|
|
20230904,170600,15703925550,33450,33450,33450,33450,0
|
|
20230904,170500,15703925550,33450,33450,33450,33450,0
|
|
20230904,170400,15703925550,33450,33450,33450,33450,0
|
|
20230904,170300,15703925550,33450,33450,33450,33450,41582
|
|
20230904,170200,15703925550,33450,33450,33450,33450,0
|
|
20230904,170100,15703925550,33450,33450,33450,33450,0
|
|
20230904,170000,15703925550,33450,33450,33450,33450,0
|
|
20230904,165900,15703925550,33450,33450,33450,33450,0
|
|
20230904,165800,15703925550,33450,33450,33450,33450,0
|
|
20230904,165700,15703925550,33450,33450,33450,33450,0
|
|
20230904,165600,15703925550,33450,33450,33450,33450,0
|
|
20230904,165500,15703925550,33450,33450,33450,33450,0
|
|
20230904,165400,15703925550,33450,33450,33450,33450,0
|
|
20230904,165300,15703925550,33450,33450,33450,33450,0
|
|
20230904,165200,15703925550,33450,33450,33450,33450,0
|
|
20230904,165100,15703925550,33450,33450,33450,33450,0
|
|
20230904,165000,15703925550,33450,33450,33450,33450,0
|
|
20230904,164900,15703925550,33450,33450,33450,33450,0
|
|
20230904,164800,15703925550,33450,33450,33450,33450,0
|
|
20230904,164700,15703925550,33450,33450,33450,33450,0
|
|
20230904,164600,15703925550,33450,33450,33450,33450,0
|
|
20230904,164500,15703925550,33450,33450,33450,33450,0
|
|
20230904,164400,15703925550,33450,33450,33450,33450,0
|
|
20230904,164300,15703925550,33450,33450,33450,33450,0
|
|
20230904,164200,15703925550,33450,33450,33450,33450,0
|
|
20230904,164100,15703925550,33450,33450,33450,33450,0
|
|
20230904,164000,15703925550,33450,33450,33450,33450,0
|
|
20230904,163900,15703925550,33450,33450,33450,33450,0
|
|
20230904,163800,15703925550,33450,33450,33450,33450,0
|
|
20230904,163700,15703925550,33450,33450,33450,33450,0
|
|
20230904,163600,15703925550,33450,33450,33450,33450,0
|
|
20230904,163500,15703925550,33450,33450,33450,33450,0
|
|
20230904,163400,15703925550,33450,33450,33450,33450,0
|
|
20230904,163300,15703925550,33450,33450,33450,33450,41582
|
|
20230904,163200,15703925550,33450,33450,33450,33450,0
|
|
20230904,163100,15703925550,33450,33450,33450,33450,0
|
|
20230904,163000,15703925550,33450,33450,33450,33450,0
|
|
20230904,162900,15703925550,33450,33450,33450,33450,0
|
|
20230904,162800,15703925550,33450,33450,33450,33450,0
|
|
20230904,162700,15703925550,33450,33450,33450,33450,0
|
|
20230904,162600,15703925550,33450,33450,33450,33450,0
|
|
20230904,162500,15703925550,33450,33450,33450,33450,0
|
|
20230904,162400,15703925550,33450,33450,33450,33450,0
|
|
20230904,162300,15703925550,33450,33450,33450,33450,0
|
|
20230904,162200,15703925550,33450,33450,33450,33450,0
|
|
20230904,162100,15703925550,33450,33450,33450,33450,0
|
|
20230904,162000,15703925550,33450,33450,33450,33450,0
|
|
20230904,161900,15703925550,33450,33450,33450,33450,0
|
|
20230904,161800,15703925550,33450,33450,33450,33450,0
|
|
20230904,161700,15703925550,33450,33450,33450,33450,0
|
|
20230904,161600,15703925550,33450,33450,33450,33450,0
|
|
20230904,161500,15703925550,33450,33450,33450,33450,0
|
|
20230904,161400,15703925550,33450,33450,33450,33450,0
|
|
20230904,161300,15703925550,33450,33450,33450,33450,0
|
|
20230904,161200,15703925550,33450,33450,33450,33450,0
|
|
20230904,161100,15703925550,33450,33450,33450,33450,0
|
|
20230904,161000,15703925550,33450,33450,33450,33450,0
|
|
20230904,160900,15703925550,33450,33450,33450,33450,0
|
|
20230904,160800,15703925550,33450,33450,33450,33450,0
|
|
20230904,160700,15703925550,33450,33450,33450,33450,0
|
|
20230904,160600,15703925550,33450,33450,33450,33450,0
|
|
20230904,160500,15703925550,33450,33450,33450,33450,0
|
|
20230904,160400,15703925550,33450,33450,33450,33450,0
|
|
20230904,160300,15703925550,33450,33450,33450,33450,41582
|
|
20230904,160200,15703925550,33450,33450,33450,33450,0
|
|
20230904,160100,15703925550,33450,33450,33450,33450,0
|
|
20230904,160000,15703925550,33450,33450,33450,33450,0
|
|
20230904,155900,15703925550,33450,33450,33450,33450,0
|
|
20230904,155800,15703925550,33450,33450,33450,33450,0
|
|
20230904,155700,15703925550,33450,33450,33450,33450,0
|
|
20230904,155600,15703925550,33450,33450,33450,33450,0
|
|
20230904,155500,15703925550,33450,33450,33450,33450,0
|
|
20230904,155400,15703925550,33450,33450,33450,33450,0
|
|
20230904,155300,15703925550,33450,33450,33450,33450,0
|
|
20230904,155200,15703925550,33450,33450,33450,33450,0
|
|
20230904,155100,15703925550,33450,33450,33450,33450,0
|
|
20230904,155000,15703925550,33450,33450,33450,33450,0
|
|
20230904,154900,15703925550,33450,33450,33450,33450,0
|
|
20230904,154800,15703925550,33450,33450,33450,33450,0
|
|
20230904,154700,15703925550,33450,33450,33450,33450,0
|
|
20230904,154600,15703925550,33450,33450,33450,33450,0
|
|
20230904,154500,15703925550,33450,33450,33450,33450,0
|
|
20230904,154400,15703925550,33450,33450,33450,33450,0
|
|
20230904,154300,15703925550,33450,33450,33450,33450,0
|
|
20230904,154200,15703925550,33450,33450,33450,33450,0
|
|
20230904,154100,15703925550,33450,33450,33450,33450,0
|
|
20230904,154000,15703925550,33450,33450,33450,33450,0
|
|
20230904,153900,15703925550,33450,33450,33450,33450,0
|
|
20230904,153800,15703925550,33450,33450,33450,33450,0
|
|
20230904,153700,15703925550,33450,33450,33450,33450,0
|
|
20230904,153600,15703925550,33450,33450,33450,33450,0
|
|
20230904,153500,15703925550,33450,33450,33450,33450,0
|
|
20230904,153400,15703925550,33450,33450,33450,33450,0
|
|
20230904,153300,15703925550,33450,33450,33450,33450,41582
|
|
20230904,153200,15703925550,33450,33450,33450,33450,0
|
|
20230904,153100,15703925550,33450,33450,33450,33450,0
|
|
20230904,153000,15703925550,33450,33450,33450,33450,41582
|
|
20230904,152900,14313007650,33350,33350,33350,33350,0
|
|
20230904,152800,14313007650,33350,33350,33350,33350,0
|
|
20230904,152700,14313007650,33350,33350,33350,33350,0
|
|
20230904,152600,14313007650,33350,33350,33350,33350,0
|
|
20230904,152500,14313007650,33350,33350,33350,33350,0
|
|
20230904,152400,14313007650,33350,33350,33350,33350,0
|
|
20230904,152300,14313007650,33350,33350,33350,33350,0
|
|
20230904,152200,14313007650,33350,33350,33350,33350,0
|
|
20230904,152100,14313007650,33350,33350,33350,33350,0
|
|
20230904,152000,14313007650,33350,33350,33350,33350,0
|
|
20230904,151900,14313007650,33350,33400,33400,33300,2436
|
|
20230904,151800,14231770600,33350,33450,33450,33350,1371
|
|
20230904,151700,14186011850,33400,33400,33450,33400,2206
|
|
20230904,151600,14112283000,33450,33450,33450,33400,1191
|
|
20230904,151500,14072466900,33400,33400,33450,33400,661
|
|
20230904,151400,14050366250,33400,33400,33450,33350,1728
|
|
20230904,151300,13992642300,33400,33400,33400,33350,509
|
|
20230904,151200,13975644800,33350,33400,33400,33350,1067
|
|
20230904,151100,13940012750,33400,33350,33400,33350,730
|
|
20230904,151000,13915637150,33400,33350,33400,33300,1356
|
|
20230904,150900,13870385850,33350,33400,33400,33300,2479
|
|
20230904,150800,13787699150,33400,33400,33450,33350,4335
|
|
20230904,150700,13642865750,33400,33350,33400,33300,2603
|
|
20230904,150600,13556060000,33350,33350,33350,33300,639
|
|
20230904,150500,13534752100,33350,33300,33350,33300,1280
|
|
20230904,150400,13492082200,33350,33300,33350,33300,714
|
|
20230904,150300,13468274350,33350,33300,33350,33300,1183
|
|
20230904,150200,13428846950,33300,33350,33350,33250,1206
|
|
20230904,150100,13388700100,33350,33300,33350,33300,2986
|
|
20230904,150000,13289231250,33300,33250,33300,33250,750
|
|
20230904,145900,13264259850,33300,33250,33300,33250,779
|
|
20230904,145800,13238323150,33300,33250,33300,33250,1694
|
|
20230904,145700,13181969350,33300,33300,33300,33250,1741
|
|
20230904,145600,13124004300,33300,33350,33350,33250,2361
|
|
20230904,145500,13045344400,33350,33350,33350,33300,906
|
|
20230904,145400,13015142200,33300,33350,33350,33300,588
|
|
20230904,145300,12995536500,33350,33300,33350,33250,2331
|
|
20230904,145200,12917920750,33300,33300,33300,33250,1362
|
|
20230904,145100,12872590200,33300,33300,33300,33250,1019
|
|
20230904,145000,12838661750,33300,33250,33300,33250,943
|
|
20230904,144900,12807266800,33300,33300,33300,33250,487
|
|
20230904,144800,12791054600,33250,33300,33300,33250,577
|
|
20230904,144700,12771859050,33250,33250,33300,33250,406
|
|
20230904,144600,12758348800,33250,33250,33300,33250,283
|
|
20230904,144500,12748928750,33300,33250,33300,33250,222
|
|
20230904,144400,12741542700,33300,33300,33300,33250,301
|
|
20230904,144300,12731530250,33250,33200,33300,33200,739
|
|
20230904,144200,12706957200,33200,33250,33250,33200,4302
|
|
20230904,144100,12564093850,33300,33200,33300,33200,2935
|
|
20230904,144000,12466508650,33200,33250,33250,33200,93
|
|
20230904,143900,12463418650,33200,33300,33300,33200,2639
|
|
20230904,143800,12375721800,33250,33250,33300,33250,997
|
|
20230904,143700,12342536800,33300,33250,33300,33250,740
|
|
20230904,143600,12317908550,33250,33250,33300,33250,328
|
|
20230904,143500,12306990250,33250,33250,33300,33200,5123
|
|
20230904,143400,12136663300,33200,33200,33250,33200,361
|
|
20230904,143300,12124668300,33250,33250,33250,33200,394
|
|
20230904,143200,12111570250,33200,33200,33250,33200,268
|
|
20230904,143100,12102669050,33250,33250,33250,33200,185
|
|
20230904,143000,12096522300,33250,33200,33250,33150,3912
|
|
20230904,142900,11966643800,33200,33200,33200,33150,270
|
|
20230904,142800,11957688100,33200,33200,33200,33150,884
|
|
20230904,142700,11928351000,33200,33150,33200,33150,138
|
|
20230904,142600,11923771350,33200,33150,33200,33150,214
|
|
20230904,142500,11916669000,33200,33200,33200,33150,431
|
|
20230904,142400,11902362350,33150,33200,33200,33150,828
|
|
20230904,142300,11874907550,33150,33150,33200,33150,390
|
|
20230904,142200,11861968750,33150,33150,33200,33150,445
|
|
20230904,142100,11847204400,33150,33200,33200,33150,77
|
|
20230904,142000,11844650200,33150,33200,33200,33150,1210
|
|
20230904,141900,11804504600,33200,33200,33200,33150,990
|
|
20230904,141800,11771638250,33200,33200,33250,33150,1888
|
|
20230904,141700,11708970000,33200,33300,33300,33150,444
|
|
20230904,141600,11694239700,33200,33200,33300,33150,8101
|
|
20230904,141500,11425040650,33200,33200,33250,33150,4850
|
|
20230904,141400,11264024500,33200,33150,33200,33150,262
|
|
20230904,141300,11255329300,33200,33200,33200,33150,175
|
|
20230904,141200,11249521850,33200,33200,33200,33150,351
|
|
20230904,141100,11237879400,33200,33150,33200,33150,521
|
|
20230904,141000,11220590750,33150,33200,33250,33150,2841
|
|
20230904,140900,11126286550,33250,33250,33250,33150,767
|
|
20230904,140800,11100811800,33200,33150,33250,33150,2881
|
|
20230904,140700,11005181800,33150,33200,33200,33150,185
|
|
20230904,140600,10999046250,33150,33200,33200,33150,740
|
|
20230904,140500,10974485100,33200,33200,33250,33200,635
|
|
20230904,140400,10953395150,33200,33250,33250,33200,135
|
|
20230904,140300,10948910400,33200,33250,33250,33200,117
|
|
20230904,140200,10945023850,33250,33250,33250,33200,120
|
|
20230904,140100,10941037450,33200,33200,33250,33150,1347
|
|
20230904,140000,10896324150,33200,33250,33250,33150,3341
|
|
20230904,135900,10785404650,33200,33200,33250,33200,218
|
|
20230904,135800,10778158500,33250,33250,33250,33200,203
|
|
20230904,135700,10771410650,33250,33250,33250,33200,282
|
|
20230904,135600,10762042450,33250,33150,33250,33150,1359
|
|
20230904,135500,10716922450,33150,33200,33200,33150,109
|
|
20230904,135400,10713305500,33150,33150,33200,33150,77
|
|
20230904,135300,10710752150,33200,33200,33200,33150,190
|
|
20230904,135200,10704445250,33150,33150,33200,33100,420
|
|
20230904,135100,10690521300,33150,33100,33150,33100,556
|
|
20230904,135000,10672094950,33150,33150,33150,33100,72
|
|
20230904,134900,10669708400,33150,33150,33150,33100,349
|
|
20230904,134800,10658139750,33150,33100,33150,33050,5063
|
|
20230904,134700,10490490700,33050,33050,33100,33050,261
|
|
20230904,134600,10481862900,33050,33100,33100,33050,105
|
|
20230904,134500,10478388350,33100,33100,33150,33100,1055
|
|
20230904,134400,10443465900,33100,33100,33100,33050,523
|
|
20230904,134300,10426155650,33100,33100,33100,33050,847
|
|
20230904,134200,10398136050,33100,33050,33100,33050,333
|
|
20230904,134100,10387129650,33100,33050,33100,33050,81
|
|
20230904,134000,10384450900,33100,33050,33100,33000,1010
|
|
20230904,133900,10351073600,33050,33050,33100,33000,7558
|
|
20230904,133800,10101244250,33050,33000,33100,33000,3939
|
|
20230904,133700,9971022100,33000,33050,33050,33000,3343
|
|
20230904,133600,9860599250,33100,33150,33150,33050,1875
|
|
20230904,133500,9798539600,33150,33100,33150,33100,970
|
|
20230904,133400,9766384350,33150,33100,33150,33100,65
|
|
20230904,133300,9764230200,33150,33150,33150,33100,41
|
|
20230904,133200,9762871400,33100,33150,33150,33100,416
|
|
20230904,133100,9749097050,33100,33100,33150,33050,843
|
|
20230904,133000,9721194000,33100,33100,33100,33050,164
|
|
20230904,132900,9715766000,33100,33100,33150,33100,2233
|
|
20230904,132800,9641830850,33100,33050,33100,33050,270
|
|
20230904,132700,9632899900,33050,33100,33100,33050,284
|
|
20230904,132600,9623504500,33050,33050,33100,33050,97
|
|
20230904,132500,9620296700,33050,33100,33100,33050,74
|
|
20230904,132400,9617850150,33100,33100,33100,33050,290
|
|
20230904,132300,9608262600,33100,33050,33100,33000,6130
|
|
20230904,132200,9405913950,33050,33150,33150,33000,17969
|
|
20230904,132100,8811188300,33150,33200,33200,33150,666
|
|
20230904,132000,8789089800,33150,33200,33200,33150,460
|
|
20230904,131900,8773837350,33200,33200,33200,33150,272
|
|
20230904,131800,8764819450,33150,33150,33200,33150,377
|
|
20230904,131700,8752317500,33150,33150,33200,33150,180
|
|
20230904,131600,8746348600,33200,33150,33200,33150,316
|
|
20230904,131500,8735873100,33200,33200,33200,33150,165
|
|
20230904,131400,8730402800,33200,33200,33200,33150,23
|
|
20230904,131300,8729639900,33150,33200,33200,33150,1033
|
|
20230904,131200,8695387050,33150,33150,33200,33150,134
|
|
20230904,131100,8690944650,33150,33250,33250,33150,2281
|
|
20230904,131000,8615213700,33200,33250,33250,33200,854
|
|
20230904,130900,8586826300,33200,33200,33250,33200,401
|
|
20230904,130800,8573509350,33250,33200,33250,33200,2104
|
|
20230904,130700,8503656150,33200,33250,33250,33200,142
|
|
20230904,130600,8498936700,33250,33250,33250,33200,88
|
|
20230904,130500,8496013250,33200,33250,33300,33200,1938
|
|
20230904,130400,8431576100,33300,33300,33300,33250,221
|
|
20230904,130300,8424221350,33300,33250,33300,33250,139
|
|
20230904,130200,8419593000,33300,33300,33300,33250,202
|
|
20230904,130100,8412866850,33300,33300,33300,33300,2665
|
|
20230904,130000,8324122350,33250,33200,33300,33200,165
|
|
20230904,125900,8318636100,33250,33250,33300,33250,91
|
|
20230904,125800,8315609350,33250,33250,33300,33250,35
|
|
20230904,125700,8314445300,33250,33250,33250,33250,155
|
|
20230904,125600,8309291550,33250,33250,33250,33250,262
|
|
20230904,125500,8300580050,33250,33250,33300,33250,1052
|
|
20230904,125400,8265600550,33250,33300,33300,33250,50
|
|
20230904,125300,8263936050,33250,33250,33300,33250,30
|
|
20230904,125200,8262938300,33250,33250,33300,33200,4635
|
|
20230904,125100,8108725200,33250,33250,33250,33200,187
|
|
20230904,125000,8102507850,33200,33200,33250,33200,124
|
|
20230904,124900,8098390650,33200,33250,33250,33200,107
|
|
20230904,124800,8094836150,33250,33250,33250,33200,87
|
|
20230904,124700,8091943600,33250,33250,33250,33200,6439
|
|
20230904,124600,7877883050,33250,33300,33300,33250,16
|
|
20230904,124500,7877350600,33300,33300,33300,33250,222
|
|
20230904,124400,7869964000,33250,33300,33300,33250,17
|
|
20230904,124300,7869398350,33250,33300,33300,33250,29
|
|
20230904,124200,7868433000,33300,33300,33300,33250,88
|
|
20230904,124100,7865503400,33300,33250,33300,33250,6
|
|
20230904,124000,7865303800,33250,33250,33300,33250,159
|
|
20230904,123900,7860015650,33250,33300,33300,33200,6279
|
|
20230904,123800,7651059400,33300,33300,33350,33300,61
|
|
20230904,123700,7649026750,33300,33300,33300,33300,4
|
|
20230904,123600,7648893550,33300,33300,33350,33250,2116
|
|
20230904,123500,7578408400,33300,33300,33300,33250,1768
|
|
20230904,123400,7519537050,33300,33300,33350,33300,349
|
|
20230904,123300,7507908950,33300,33300,33350,33300,47
|
|
20230904,123200,7506342550,33300,33250,33300,33250,1872
|
|
20230904,123100,7444010700,33250,33250,33250,33250,83
|
|
20230904,123000,7441250950,33300,33250,33300,33250,155
|
|
20230904,122900,7436093950,33300,33300,33350,33250,776
|
|
20230904,122800,7410254800,33300,33300,33350,33300,234
|
|
20230904,122700,7402462200,33300,33300,33350,33300,203
|
|
20230904,122600,7395700650,33300,33300,33350,33300,592
|
|
20230904,122500,7375981700,33300,33350,33350,33300,418
|
|
20230904,122400,7362059700,33300,33300,33350,33300,171
|
|
20230904,122300,7356358650,33350,33300,33350,33300,110
|
|
20230904,122200,7352694250,33300,33300,33350,33300,119
|
|
20230904,122100,7348731200,33300,33300,33350,33300,170
|
|
20230904,122000,7343068800,33300,33300,33350,33250,977
|
|
20230904,121900,7310539950,33250,33250,33300,33250,1064
|
|
20230904,121800,7275161900,33250,33250,33300,33250,86
|
|
20230904,121700,7272299100,33250,33250,33300,33250,220
|
|
20230904,121600,7264983900,33250,33300,33350,33250,178
|
|
20230904,121500,7259058000,33300,33300,33350,33250,441
|
|
20230904,121400,7244387150,33300,33300,33300,33250,1491
|
|
20230904,121300,7194737600,33250,33350,33350,33250,2795
|
|
20230904,121200,7101669300,33300,33350,33350,33300,1105
|
|
20230904,121100,7064845050,33350,33300,33350,33300,36
|
|
20230904,121000,7063645950,33350,33350,33350,33300,481
|
|
20230904,120900,7047607700,33350,33350,33400,33300,579
|
|
20230904,120800,7028300150,33300,33350,33350,33300,75
|
|
20230904,120700,7025799600,33300,33300,33400,33300,1360
|
|
20230904,120600,6980432350,33300,33350,33350,33300,118
|
|
20230904,120500,6976498300,33300,33350,33350,33300,72
|
|
20230904,120400,6974097550,33350,33350,33400,33300,157
|
|
20230904,120300,6968862000,33300,33350,33400,33300,337
|
|
20230904,120200,6957625100,33300,33350,33350,33300,62
|
|
20230904,120100,6955557600,33400,33350,33400,33350,388
|
|
20230904,120000,6942616750,33400,33350,33400,33300,2824
|
|
20230904,115900,6848431350,33400,33400,33400,33350,85
|
|
20230904,115800,6845593250,33350,33350,33400,33300,3591
|
|
20230904,115700,6725800050,33300,33350,33350,33300,49
|
|
20230904,115600,6724166500,33350,33300,33350,33300,63
|
|
20230904,115500,6722067550,33350,33300,33350,33300,27
|
|
20230904,115400,6721167950,33350,33350,33350,33300,141
|
|
20230904,115300,6716468300,33350,33350,33350,33300,114
|
|
20230904,115200,6712671250,33350,33350,33350,33300,27
|
|
20230904,115100,6711771250,33350,33300,33350,33300,54
|
|
20230904,115000,6709971100,33350,33350,33350,33300,24
|
|
20230904,114900,6709171400,33350,33300,33350,33300,105
|
|
20230904,114800,6705674650,33300,33300,33350,33250,387
|
|
20230904,114700,6692791000,33250,33350,33350,33250,1042
|
|
20230904,114600,6658092250,33300,33300,33350,33300,92
|
|
20230904,114500,6655027850,33300,33300,33300,33250,1107
|
|
20230904,114400,6618164950,33250,33300,33300,33250,251
|
|
20230904,114300,6609811750,33250,33250,33300,33250,22
|
|
20230904,114200,6609079600,33250,33250,33300,33250,45
|
|
20230904,114100,6607582000,33250,33250,33250,33200,2061
|
|
20230904,114000,6539126950,33250,33350,33350,33200,7883
|
|
20230904,113900,6276782350,33350,33300,33350,33300,228
|
|
20230904,113800,6269184800,33350,33350,33350,33300,123
|
|
20230904,113700,6265084350,33350,33350,33350,33300,130
|
|
20230904,113600,6260749050,33300,33350,33350,33300,98
|
|
20230904,113500,6257481200,33300,33300,33350,33300,22
|
|
20230904,113400,6256748150,33350,33300,33350,33300,434
|
|
20230904,113300,6242279800,33350,33300,33350,33250,994
|
|
20230904,113200,6209177000,33250,33300,33350,33250,1590
|
|
20230904,113100,6156251300,33300,33350,33350,33300,55
|
|
20230904,113000,6154417650,33300,33300,33350,33300,57
|
|
20230904,112900,6152518850,33300,33350,33350,33300,126
|
|
20230904,112800,6148321700,33300,33300,33350,33250,2091
|
|
20230904,112700,6078691650,33300,33250,33300,33250,79
|
|
20230904,112600,6076061650,33300,33250,33300,33250,40
|
|
20230904,112500,6074730350,33250,33250,33300,33250,86
|
|
20230904,112400,6071870750,33250,33250,33300,33200,1232
|
|
20230904,112300,6030866250,33250,33200,33250,33150,650
|
|
20230904,112200,6009268650,33200,33200,33250,33200,619
|
|
20230904,112100,5988715850,33250,33200,33250,33200,42
|
|
20230904,112000,5987320350,33200,33200,33250,33200,240
|
|
20230904,111900,5979351900,33250,33200,33250,33200,716
|
|
20230904,111800,5955578850,33200,33150,33200,33150,795
|
|
20230904,111700,5929185350,33200,33150,33200,33150,170
|
|
20230904,111600,5923549350,33150,33200,33200,33150,616
|
|
20230904,111500,5903128550,33200,33150,33200,33150,1187
|
|
20230904,111400,5863777500,33150,33200,33200,33150,2004
|
|
20230904,111300,5797343150,33200,33150,33200,33150,144
|
|
20230904,111200,5792564300,33200,33200,33250,33200,1119
|
|
20230904,111100,5755412150,33250,33200,33250,33150,6581
|
|
20230904,111000,5536866600,33200,33300,33300,33200,5925
|
|
20230904,110900,5339677800,33350,33350,33350,33300,2098
|
|
20230904,110800,5269812200,33300,33300,33350,33300,59
|
|
20230904,110700,5267845100,33300,33350,33350,33300,130
|
|
20230904,110600,5263511800,33350,33350,33350,33300,269
|
|
20230904,110500,5254545050,33350,33300,33350,33300,264
|
|
20230904,110400,5245744600,33350,33350,33350,33300,422
|
|
20230904,110300,5231674900,33300,33300,33350,33300,567
|
|
20230904,110200,5212766100,33350,33350,33400,33350,776
|
|
20230904,110100,5186879000,33350,33350,33400,33350,132
|
|
20230904,110000,5182475300,33400,33300,33400,33300,2792
|
|
20230904,105900,5089367750,33350,33300,33350,33300,73
|
|
20230904,105800,5086933900,33300,33300,33350,33300,91
|
|
20230904,105700,5083900050,33300,33350,33350,33300,257
|
|
20230904,105600,5075329650,33300,33300,33350,33300,468
|
|
20230904,105500,5059741200,33300,33300,33350,33300,116
|
|
20230904,105400,5055873300,33300,33350,33350,33300,314
|
|
20230904,105300,5045404750,33350,33300,33350,33300,810
|
|
20230904,105200,5018412950,33300,33300,33350,33300,396
|
|
20230904,105100,5005226050,33350,33300,33350,33300,456
|
|
20230904,105000,4990033150,33350,33350,33400,33350,2067
|
|
20230904,104900,4921090450,33350,33350,33400,33350,115
|
|
20230904,104800,4917250500,33400,33350,33400,33350,536
|
|
20230904,104700,4899348800,33350,33350,33400,33350,269
|
|
20230904,104600,4890370100,33350,33350,33400,33350,501
|
|
20230904,104500,4873659650,33400,33350,33400,33300,1977
|
|
20230904,104400,4807721800,33300,33300,33350,33300,642
|
|
20230904,104300,4786311850,33300,33350,33350,33300,121
|
|
20230904,104200,4782278050,33300,33300,33350,33300,381
|
|
20230904,104100,4769576550,33350,33300,33350,33300,567
|
|
20230904,104000,4750669750,33300,33300,33350,33300,31
|
|
20230904,103900,4749637300,33350,33350,33350,33300,232
|
|
20230904,103800,4741900600,33300,33300,33350,33300,194
|
|
20230904,103700,4735434850,33350,33350,33350,33300,178
|
|
20230904,103600,4729505850,33300,33300,33350,33300,595
|
|
20230904,103500,4709663950,33350,33350,33350,33300,212
|
|
20230904,103400,4702595300,33300,33350,33350,33300,87
|
|
20230904,103300,4699694500,33300,33300,33350,33300,373
|
|
20230904,103200,4687266450,33300,33300,33350,33300,14
|
|
20230904,103100,4686800200,33300,33350,33350,33300,314
|
|
20230904,103000,4676329550,33350,33300,33350,33300,626
|
|
20230904,102900,4655453600,33350,33350,33350,33300,388
|
|
20230904,102800,4642518000,33350,33400,33400,33300,1416
|
|
20230904,102700,4595298800,33350,33350,33400,33350,77
|
|
20230904,102600,4592728950,33400,33350,33400,33350,37
|
|
20230904,102500,4591494050,33350,33400,33400,33350,47
|
|
20230904,102400,4589924900,33400,33350,33400,33300,1702
|
|
20230904,102300,4533170050,33350,33300,33350,33300,1836
|
|
20230904,102200,4471944950,33300,33350,33350,33300,54
|
|
20230904,102100,4470146600,33300,33300,33350,33300,152
|
|
20230904,102000,4465083100,33300,33300,33350,33300,996
|
|
20230904,101900,4431870650,33300,33250,33400,33250,3683
|
|
20230904,101800,4308955700,33250,33300,33350,33250,3951
|
|
20230904,101700,4177312350,33350,33300,33350,33300,174
|
|
20230904,101600,4171517650,33300,33300,33350,33250,2115
|
|
20230904,101500,4101088400,33250,33300,33300,33250,109
|
|
20230904,101400,4097461800,33300,33300,33350,33250,1920
|
|
20230904,101300,4033524850,33350,33350,33350,33300,72
|
|
20230904,101200,4031124550,33300,33350,33350,33300,1430
|
|
20230904,101100,3983502350,33350,33300,33350,33300,523
|
|
20230904,101000,3966062750,33350,33300,33350,33300,561
|
|
20230904,100900,3947380450,33300,33350,33350,33300,188
|
|
20230904,100800,3941116550,33350,33350,33350,33300,309
|
|
20230904,100700,3930826200,33350,33300,33350,33300,541
|
|
20230904,100600,3912787400,33350,33300,33350,33300,247
|
|
20230904,100500,3904550650,33350,33300,33350,33300,1500
|
|
20230904,100400,3854579350,33350,33350,33350,33300,405
|
|
20230904,100300,3841090000,33300,33300,33350,33300,46
|
|
20230904,100200,3839556400,33350,33300,33350,33300,333
|
|
20230904,100100,3828464700,33350,33300,33350,33300,169
|
|
20230904,100000,3822834200,33350,33300,33350,33300,303
|
|
20230904,095900,3812738600,33350,33300,33350,33300,543
|
|
20230904,095800,3794649900,33300,33400,33400,33300,1479
|
|
20230904,095700,3745326400,33350,33350,33400,33300,5630
|
|
20230904,095600,3557673700,33350,33400,33400,33350,824
|
|
20230904,095500,3530183900,33400,33350,33400,33350,273
|
|
20230904,095400,3521070600,33400,33400,33400,33350,139
|
|
20230904,095300,3516429850,33400,33400,33400,33350,200
|
|
20230904,095200,3509752950,33350,33400,33400,33350,304
|
|
20230904,095100,3499609700,33400,33400,33400,33400,247
|
|
20230904,095000,3491359900,33350,33400,33400,33350,322
|
|
20230904,094900,3480613800,33400,33400,33400,33400,68
|
|
20230904,094800,3478342600,33350,33400,33400,33350,602
|
|
20230904,094700,3458235850,33400,33350,33400,33350,63
|
|
20230904,094600,3456132350,33350,33350,33400,33350,697
|
|
20230904,094500,3432887350,33300,33350,33350,33300,463
|
|
20230904,094400,3417450950,33350,33400,33400,33350,2046
|
|
20230904,094300,3349201200,33400,33350,33450,33350,1906
|
|
20230904,094200,3285565750,33300,33300,33350,33300,158
|
|
20230904,094100,3280297950,33350,33300,33350,33300,373
|
|
20230904,094000,3267876450,33300,33300,33350,33250,2346
|
|
20230904,093900,3189768750,33300,33350,33400,33300,2423
|
|
20230904,093800,3108977000,33400,33400,33400,33350,172
|
|
20230904,093700,3103233600,33400,33400,33400,33400,363
|
|
20230904,093600,3091109400,33400,33550,33550,33400,5542
|
|
20230904,093500,2905834750,33500,33400,33500,33400,2445
|
|
20230904,093400,2824027350,33400,33250,33400,33250,3042
|
|
20230904,093300,2722601150,33250,33250,33250,33200,220
|
|
20230904,093200,2715289350,33250,33200,33250,33200,504
|
|
20230904,093100,2698555500,33250,33150,33250,33100,2198
|
|
20230904,093000,2625691850,33150,33200,33250,33150,2901
|
|
20230904,092900,2529477800,33200,33250,33250,33200,714
|
|
20230904,092800,2505772750,33200,33250,33250,33200,2059
|
|
20230904,092700,2437381400,33200,33250,33250,33200,1339
|
|
20230904,092600,2392910200,33250,33250,33300,33250,1756
|
|
20230904,092500,2334522950,33200,33250,33250,33200,2764
|
|
20230904,092400,2242632700,33200,33350,33400,33200,8615
|
|
20230904,092300,1955741450,33350,33350,33350,33350,1762
|
|
20230904,092200,1896978750,33350,33350,33350,33300,1885
|
|
20230904,092100,1834117950,33300,33200,33300,33200,2515
|
|
20230904,092000,1750442250,33200,33150,33250,33150,2011
|
|
20230904,091900,1683679400,33150,33150,33200,33150,1077
|
|
20230904,091800,1647928700,33150,33150,33150,33150,274
|
|
20230904,091700,1638845600,33100,33150,33150,33100,700
|
|
20230904,091600,1615662600,33150,33150,33150,33100,502
|
|
20230904,091500,1599023050,33150,33150,33150,33100,862
|
|
20230904,091400,1570449700,33150,33150,33150,33100,236
|
|
20230904,091300,1562627900,33100,33150,33150,33100,1140
|
|
20230904,091200,1524893700,33100,33100,33100,33000,13762
|
|
20230904,091100,1070021650,33100,33100,33100,33050,1671
|
|
20230904,091000,1014730700,33100,33200,33200,33050,2866
|
|
20230904,090900,919840150,33150,33150,33200,33100,1178
|
|
20230904,090800,880787650,33200,33200,33200,33150,1663
|
|
20230904,090700,825626950,33150,33150,33200,33150,1739
|
|
20230904,090600,767971450,33150,33200,33200,33150,2335
|
|
20230904,090500,690552250,33200,33250,33250,33150,302
|
|
20230904,090400,680522500,33150,33150,33200,33100,3173
|
|
20230904,090300,575317300,33150,33150,33200,33150,2002
|
|
20230904,090200,508915550,33150,33250,33250,33100,1931
|
|
20230904,090100,444871650,33200,33100,33250,33100,2721
|
|
20230904,090000,354705250,33100,33150,33150,33050,10287
|