610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,190700,4393186400,25650,25650,25650,25650,2706
|
|
20230817,190600,4393186400,25650,25650,25650,25650,0
|
|
20230817,190500,4393186400,25650,25650,25650,25650,0
|
|
20230817,190400,4393186400,25650,25650,25650,25650,0
|
|
20230817,190300,4393186400,25650,25650,25650,25650,0
|
|
20230817,190200,4393186400,25650,25650,25650,25650,0
|
|
20230817,190100,4393186400,25650,25650,25650,25650,0
|
|
20230817,190000,4393186400,25650,25650,25650,25650,0
|
|
20230817,185900,4393186400,25650,25650,25650,25650,0
|
|
20230817,185800,4393186400,25650,25650,25650,25650,0
|
|
20230817,185700,4393186400,25650,25650,25650,25650,0
|
|
20230817,185600,4393186400,25650,25650,25650,25650,0
|
|
20230817,185500,4393186400,25650,25650,25650,25650,0
|
|
20230817,185400,4393186400,25650,25650,25650,25650,0
|
|
20230817,185300,4393186400,25650,25650,25650,25650,0
|
|
20230817,185200,4393186400,25650,25650,25650,25650,0
|
|
20230817,185100,4393186400,25650,25650,25650,25650,0
|
|
20230817,185000,4393186400,25650,25650,25650,25650,0
|
|
20230817,184900,4393186400,25650,25650,25650,25650,0
|
|
20230817,184800,4393186400,25650,25650,25650,25650,0
|
|
20230817,184700,4393186400,25650,25650,25650,25650,0
|
|
20230817,184600,4393186400,25650,25650,25650,25650,0
|
|
20230817,184500,4393186400,25650,25650,25650,25650,0
|
|
20230817,184400,4393186400,25650,25650,25650,25650,0
|
|
20230817,184300,4393186400,25650,25650,25650,25650,0
|
|
20230817,184200,4393186400,25650,25650,25650,25650,0
|
|
20230817,184100,4393186400,25650,25650,25650,25650,0
|
|
20230817,184000,4393186400,25650,25650,25650,25650,0
|
|
20230817,183900,4393186400,25650,25650,25650,25650,0
|
|
20230817,183800,4393186400,25650,25650,25650,25650,0
|
|
20230817,183700,4393186400,25650,25650,25650,25650,2706
|
|
20230817,183600,4393186400,25650,25650,25650,25650,0
|
|
20230817,183500,4393186400,25650,25650,25650,25650,0
|
|
20230817,183400,4393186400,25650,25650,25650,25650,0
|
|
20230817,183300,4393186400,25650,25650,25650,25650,0
|
|
20230817,183200,4393186400,25650,25650,25650,25650,0
|
|
20230817,183100,4393186400,25650,25650,25650,25650,0
|
|
20230817,183000,4393186400,25650,25650,25650,25650,0
|
|
20230817,182900,4393186400,25650,25650,25650,25650,0
|
|
20230817,182800,4393186400,25650,25650,25650,25650,0
|
|
20230817,182700,4393186400,25650,25650,25650,25650,0
|
|
20230817,182600,4393186400,25650,25650,25650,25650,0
|
|
20230817,182500,4393186400,25650,25650,25650,25650,0
|
|
20230817,182400,4393186400,25650,25650,25650,25650,0
|
|
20230817,182300,4393186400,25650,25650,25650,25650,0
|
|
20230817,182200,4393186400,25650,25650,25650,25650,0
|
|
20230817,182100,4393186400,25650,25650,25650,25650,0
|
|
20230817,182000,4393186400,25650,25650,25650,25650,0
|
|
20230817,181900,4393186400,25650,25650,25650,25650,0
|
|
20230817,181800,4393186400,25650,25650,25650,25650,0
|
|
20230817,181700,4393186400,25650,25650,25650,25650,0
|
|
20230817,181600,4393186400,25650,25650,25650,25650,0
|
|
20230817,181500,4393186400,25650,25650,25650,25650,0
|
|
20230817,181400,4393186400,25650,25650,25650,25650,0
|
|
20230817,181300,4393186400,25650,25650,25650,25650,0
|
|
20230817,181200,4393186400,25650,25650,25650,25650,0
|
|
20230817,181100,4393186400,25650,25650,25650,25650,0
|
|
20230817,181000,4393186400,25650,25650,25650,25650,0
|
|
20230817,180900,4393186400,25650,25650,25650,25650,0
|
|
20230817,180800,4393186400,25650,25650,25650,25650,0
|
|
20230817,180700,4393186400,25650,25650,25650,25650,2706
|
|
20230817,180600,4393186400,25650,25650,25650,25650,0
|
|
20230817,180500,4393186400,25650,25650,25650,25650,0
|
|
20230817,180400,4393186400,25650,25650,25650,25650,0
|
|
20230817,180300,4393186400,25650,25650,25650,25650,0
|
|
20230817,180200,4393186400,25650,25650,25650,25650,0
|
|
20230817,180100,4393186400,25650,25650,25650,25650,0
|
|
20230817,180000,4393186400,25650,25650,25650,25650,0
|
|
20230817,175900,4393186400,25650,25650,25650,25650,0
|
|
20230817,175800,4393186400,25650,25650,25650,25650,0
|
|
20230817,175700,4393186400,25650,25650,25650,25650,0
|
|
20230817,175600,4393186400,25650,25650,25650,25650,0
|
|
20230817,175500,4393186400,25650,25650,25650,25650,0
|
|
20230817,175400,4393186400,25650,25650,25650,25650,0
|
|
20230817,175300,4393186400,25650,25650,25650,25650,0
|
|
20230817,175200,4393186400,25650,25650,25650,25650,0
|
|
20230817,175100,4393186400,25650,25650,25650,25650,0
|
|
20230817,175000,4393186400,25650,25650,25650,25650,0
|
|
20230817,174900,4393186400,25650,25650,25650,25650,0
|
|
20230817,174800,4393186400,25650,25650,25650,25650,0
|
|
20230817,174700,4393186400,25650,25650,25650,25650,0
|
|
20230817,174600,4393186400,25650,25650,25650,25650,0
|
|
20230817,174500,4393186400,25650,25650,25650,25650,0
|
|
20230817,174400,4393186400,25650,25650,25650,25650,0
|
|
20230817,174300,4393186400,25650,25650,25650,25650,0
|
|
20230817,174200,4393186400,25650,25650,25650,25650,0
|
|
20230817,174100,4393186400,25650,25650,25650,25650,0
|
|
20230817,174000,4393186400,25650,25650,25650,25650,0
|
|
20230817,173900,4393186400,25650,25650,25650,25650,0
|
|
20230817,173800,4393186400,25650,25650,25650,25650,0
|
|
20230817,173700,4393186400,25650,25650,25650,25650,2706
|
|
20230817,173600,4393186400,25650,25650,25650,25650,0
|
|
20230817,173500,4393186400,25650,25650,25650,25650,0
|
|
20230817,173400,4393186400,25650,25650,25650,25650,0
|
|
20230817,173300,4393186400,25650,25650,25650,25650,0
|
|
20230817,173200,4393186400,25650,25650,25650,25650,0
|
|
20230817,173100,4393186400,25650,25650,25650,25650,0
|
|
20230817,173000,4393186400,25650,25650,25650,25650,0
|
|
20230817,172900,4393186400,25650,25650,25650,25650,0
|
|
20230817,172800,4393186400,25650,25650,25650,25650,0
|
|
20230817,172700,4393186400,25650,25650,25650,25650,0
|
|
20230817,172600,4393186400,25650,25650,25650,25650,0
|
|
20230817,172500,4393186400,25650,25650,25650,25650,0
|
|
20230817,172400,4393186400,25650,25650,25650,25650,0
|
|
20230817,172300,4393186400,25650,25650,25650,25650,0
|
|
20230817,172200,4393186400,25650,25650,25650,25650,0
|
|
20230817,172100,4393186400,25650,25650,25650,25650,0
|
|
20230817,172000,4393186400,25650,25650,25650,25650,0
|
|
20230817,171900,4393186400,25650,25650,25650,25650,0
|
|
20230817,171800,4393186400,25650,25650,25650,25650,0
|
|
20230817,171700,4393186400,25650,25650,25650,25650,0
|
|
20230817,171600,4393186400,25650,25650,25650,25650,0
|
|
20230817,171500,4393186400,25650,25650,25650,25650,0
|
|
20230817,171400,4393186400,25650,25650,25650,25650,0
|
|
20230817,171300,4393186400,25650,25650,25650,25650,0
|
|
20230817,171200,4393186400,25650,25650,25650,25650,0
|
|
20230817,171100,4393186400,25650,25650,25650,25650,0
|
|
20230817,171000,4393186400,25650,25650,25650,25650,0
|
|
20230817,170900,4393186400,25650,25650,25650,25650,0
|
|
20230817,170800,4393186400,25650,25650,25650,25650,0
|
|
20230817,170700,4393186400,25650,25650,25650,25650,2706
|
|
20230817,170600,4393186400,25650,25650,25650,25650,0
|
|
20230817,170500,4393186400,25650,25650,25650,25650,0
|
|
20230817,170400,4393186400,25650,25650,25650,25650,0
|
|
20230817,170300,4393186400,25650,25650,25650,25650,0
|
|
20230817,170200,4393186400,25650,25650,25650,25650,0
|
|
20230817,170100,4393186400,25650,25650,25650,25650,0
|
|
20230817,170000,4393186400,25650,25650,25650,25650,0
|
|
20230817,165900,4393186400,25650,25650,25650,25650,0
|
|
20230817,165800,4393186400,25650,25650,25650,25650,0
|
|
20230817,165700,4393186400,25650,25650,25650,25650,0
|
|
20230817,165600,4393186400,25650,25650,25650,25650,0
|
|
20230817,165500,4393186400,25650,25650,25650,25650,0
|
|
20230817,165400,4393186400,25650,25650,25650,25650,0
|
|
20230817,165300,4393186400,25650,25650,25650,25650,0
|
|
20230817,165200,4393186400,25650,25650,25650,25650,0
|
|
20230817,165100,4393186400,25650,25650,25650,25650,0
|
|
20230817,165000,4393186400,25650,25650,25650,25650,0
|
|
20230817,164900,4393186400,25650,25650,25650,25650,0
|
|
20230817,164800,4393186400,25650,25650,25650,25650,0
|
|
20230817,164700,4393186400,25650,25650,25650,25650,0
|
|
20230817,164600,4393186400,25650,25650,25650,25650,0
|
|
20230817,164500,4393186400,25650,25650,25650,25650,0
|
|
20230817,164400,4393186400,25650,25650,25650,25650,0
|
|
20230817,164300,4393186400,25650,25650,25650,25650,0
|
|
20230817,164200,4393186400,25650,25650,25650,25650,0
|
|
20230817,164100,4393186400,25650,25650,25650,25650,0
|
|
20230817,164000,4393186400,25650,25650,25650,25650,0
|
|
20230817,163900,4393186400,25650,25650,25650,25650,0
|
|
20230817,163800,4393186400,25650,25650,25650,25650,0
|
|
20230817,163700,4393186400,25650,25650,25650,25650,2706
|
|
20230817,163600,4393186400,25650,25650,25650,25650,0
|
|
20230817,163500,4393186400,25650,25650,25650,25650,0
|
|
20230817,163400,4393186400,25650,25650,25650,25650,0
|
|
20230817,163300,4393186400,25650,25650,25650,25650,0
|
|
20230817,163200,4393186400,25650,25650,25650,25650,0
|
|
20230817,163100,4393186400,25650,25650,25650,25650,0
|
|
20230817,163000,4393186400,25650,25650,25650,25650,0
|
|
20230817,162900,4393186400,25650,25650,25650,25650,0
|
|
20230817,162800,4393186400,25650,25650,25650,25650,0
|
|
20230817,162700,4393186400,25650,25650,25650,25650,0
|
|
20230817,162600,4393186400,25650,25650,25650,25650,0
|
|
20230817,162500,4393186400,25650,25650,25650,25650,0
|
|
20230817,162400,4393186400,25650,25650,25650,25650,0
|
|
20230817,162300,4393186400,25650,25650,25650,25650,0
|
|
20230817,162200,4393186400,25650,25650,25650,25650,0
|
|
20230817,162100,4393186400,25650,25650,25650,25650,0
|
|
20230817,162000,4393186400,25650,25650,25650,25650,0
|
|
20230817,161900,4393186400,25650,25650,25650,25650,0
|
|
20230817,161800,4393186400,25650,25650,25650,25650,0
|
|
20230817,161700,4393186400,25650,25650,25650,25650,0
|
|
20230817,161600,4393186400,25650,25650,25650,25650,0
|
|
20230817,161500,4393186400,25650,25650,25650,25650,0
|
|
20230817,161400,4393186400,25650,25650,25650,25650,0
|
|
20230817,161300,4393186400,25650,25650,25650,25650,0
|
|
20230817,161200,4393186400,25650,25650,25650,25650,0
|
|
20230817,161100,4393186400,25650,25650,25650,25650,0
|
|
20230817,161000,4393186400,25650,25650,25650,25650,0
|
|
20230817,160900,4393186400,25650,25650,25650,25650,0
|
|
20230817,160800,4393186400,25650,25650,25650,25650,0
|
|
20230817,160700,4393186400,25650,25650,25650,25650,2706
|
|
20230817,160600,4393186400,25650,25650,25650,25650,0
|
|
20230817,160500,4393186400,25650,25650,25650,25650,0
|
|
20230817,160400,4393186400,25650,25650,25650,25650,0
|
|
20230817,160300,4393186400,25650,25650,25650,25650,0
|
|
20230817,160200,4393186400,25650,25650,25650,25650,0
|
|
20230817,160100,4393186400,25650,25650,25650,25650,0
|
|
20230817,160000,4393186400,25650,25650,25650,25650,0
|
|
20230817,155900,4393186400,25650,25650,25650,25650,0
|
|
20230817,155800,4393186400,25650,25650,25650,25650,0
|
|
20230817,155700,4393186400,25650,25650,25650,25650,0
|
|
20230817,155600,4393186400,25650,25650,25650,25650,0
|
|
20230817,155500,4393186400,25650,25650,25650,25650,0
|
|
20230817,155400,4393186400,25650,25650,25650,25650,0
|
|
20230817,155300,4393186400,25650,25650,25650,25650,0
|
|
20230817,155200,4393186400,25650,25650,25650,25650,0
|
|
20230817,155100,4393186400,25650,25650,25650,25650,0
|
|
20230817,155000,4393186400,25650,25650,25650,25650,0
|
|
20230817,154900,4393186400,25650,25650,25650,25650,0
|
|
20230817,154800,4393186400,25650,25650,25650,25650,0
|
|
20230817,154700,4393186400,25650,25650,25650,25650,0
|
|
20230817,154600,4393186400,25650,25650,25650,25650,0
|
|
20230817,154500,4393186400,25650,25650,25650,25650,0
|
|
20230817,154400,4393186400,25650,25650,25650,25650,0
|
|
20230817,154300,4393186400,25650,25650,25650,25650,0
|
|
20230817,154200,4393186400,25650,25650,25650,25650,0
|
|
20230817,154100,4393186400,25650,25650,25650,25650,0
|
|
20230817,154000,4393186400,25650,25650,25650,25650,0
|
|
20230817,153900,4393186400,25650,25650,25650,25650,0
|
|
20230817,153800,4393186400,25650,25650,25650,25650,0
|
|
20230817,153700,4393186400,25650,25650,25650,25650,2706
|
|
20230817,153600,4393186400,25650,25650,25650,25650,0
|
|
20230817,153500,4393186400,25650,25650,25650,25650,0
|
|
20230817,153400,4393186400,25650,25650,25650,25650,0
|
|
20230817,153300,4393186400,25650,25650,25650,25650,0
|
|
20230817,153200,4393186400,25650,25650,25650,25650,0
|
|
20230817,153100,4393186400,25650,25650,25650,25650,0
|
|
20230817,153000,4393186400,25650,25650,25650,25650,2706
|
|
20230817,152900,4323777500,25800,25800,25800,25800,0
|
|
20230817,152800,4323777500,25800,25800,25800,25800,0
|
|
20230817,152700,4323777500,25800,25800,25800,25800,0
|
|
20230817,152600,4323777500,25800,25800,25800,25800,0
|
|
20230817,152500,4323777500,25800,25800,25800,25800,0
|
|
20230817,152400,4323777500,25800,25800,25800,25800,0
|
|
20230817,152300,4323777500,25800,25800,25800,25800,0
|
|
20230817,152200,4323777500,25800,25800,25800,25800,0
|
|
20230817,152100,4323777500,25800,25800,25800,25800,0
|
|
20230817,152000,4323777500,25800,25800,25800,25800,0
|
|
20230817,151900,4323777500,25800,25800,25800,25750,354
|
|
20230817,151800,4314656650,25800,25750,25800,25750,389
|
|
20230817,151700,4304639150,25750,25800,25850,25750,337
|
|
20230817,151600,4295942200,25800,25800,25800,25750,207
|
|
20230817,151500,4290603800,25800,25750,25800,25750,1274
|
|
20230817,151400,4257738900,25800,25800,25800,25650,3301
|
|
20230817,151300,4172769550,25800,25800,25800,25750,224
|
|
20230817,151200,4166991100,25800,25800,25850,25800,308
|
|
20230817,151100,4159039900,25800,25800,25800,25800,257
|
|
20230817,151000,4152409300,25800,25800,25850,25750,270
|
|
20230817,150900,4145434000,25800,25800,25850,25800,313
|
|
20230817,150800,4137357650,25800,25800,25800,25800,345
|
|
20230817,150700,4128456650,25750,25850,25850,25750,2190
|
|
20230817,150600,4072049800,25800,25850,25850,25800,1399
|
|
20230817,150500,4035940600,25850,25800,25850,25800,312
|
|
20230817,150400,4027886450,25850,25850,25850,25850,193
|
|
20230817,150300,4022897400,25800,25850,25850,25800,361
|
|
20230817,150200,4013569050,25800,25800,25850,25800,201
|
|
20230817,150100,4008374750,25850,25800,25850,25800,241
|
|
20230817,150000,4002147000,25850,25750,25850,25750,509
|
|
20230817,145900,3989020700,25800,25850,25850,25750,349
|
|
20230817,145800,3980013700,25850,25850,25850,25750,250
|
|
20230817,145700,3973553950,25850,25850,25850,25800,682
|
|
20230817,145600,3955947650,25850,25850,25850,25800,332
|
|
20230817,145500,3947374200,25750,25750,25850,25750,457
|
|
20230817,145400,3935573550,25750,25800,25800,25750,275
|
|
20230817,145300,3928479050,25800,25850,25850,25750,436
|
|
20230817,145200,3917222050,25850,25800,25850,25800,641
|
|
20230817,145100,3900664300,25800,25800,25800,25800,1033
|
|
20230817,145000,3874012900,25800,25800,25800,25750,1173
|
|
20230817,144900,3843794150,25800,25800,25800,25800,251
|
|
20230817,144800,3837318350,25800,25800,25850,25800,433
|
|
20230817,144700,3826141900,25800,25800,25800,25800,500
|
|
20230817,144600,3813241900,25800,25800,25850,25750,991
|
|
20230817,144500,3787675200,25800,25800,25800,25800,180
|
|
20230817,144400,3783031200,25750,25800,25800,25750,330
|
|
20230817,144300,3774519800,25800,25800,25800,25750,729
|
|
20230817,144200,3755716450,25800,25750,25800,25750,375
|
|
20230817,144100,3746044350,25800,25750,25800,25750,889
|
|
20230817,144000,3723132900,25750,25750,25750,25700,346
|
|
20230817,143900,3714230950,25750,25800,25800,25650,1101
|
|
20230817,143800,3685948300,25750,25750,25750,25750,282
|
|
20230817,143700,3678686800,25700,25700,25750,25700,1294
|
|
20230817,143600,3645422650,25700,25800,25800,25700,1034
|
|
20230817,143500,3618827400,25800,25750,25800,25700,303
|
|
20230817,143400,3611024850,25750,25850,25850,25750,1458
|
|
20230817,143300,3573453350,25850,25800,25850,25750,709
|
|
20230817,143200,3555153000,25800,25900,25900,25800,1207
|
|
20230817,143100,3523953600,25900,26000,26000,25900,1470
|
|
20230817,143000,3485859900,26000,26000,26000,25950,916
|
|
20230817,142900,3462050800,26000,25950,26000,25900,6010
|
|
20230817,142800,3305946600,25950,25900,25950,25900,637
|
|
20230817,142700,3289440300,25900,25900,25900,25850,438
|
|
20230817,142600,3278099900,25900,25900,25900,25850,931
|
|
20230817,142500,3253994500,25900,25800,25900,25800,7350
|
|
20230817,142400,3063815400,25750,25750,25800,25750,503
|
|
20230817,142300,3050855800,25750,25750,25800,25750,332
|
|
20230817,142200,3042306650,25750,25750,25800,25750,301
|
|
20230817,142100,3034554000,25750,25750,25750,25700,298
|
|
20230817,142000,3026883000,25750,25750,25750,25700,560
|
|
20230817,141900,3012478050,25750,25750,25750,25700,345
|
|
20230817,141800,3003594450,25750,25750,25750,25750,669
|
|
20230817,141700,2986367700,25750,25700,25750,25700,796
|
|
20230817,141600,2965892800,25650,25700,25700,25650,386
|
|
20230817,141500,2955990500,25700,25650,25700,25600,2403
|
|
20230817,141400,2894298250,25700,25650,25700,25600,316
|
|
20230817,141300,2886192550,25650,25650,25650,25650,175
|
|
20230817,141200,2881703800,25550,25700,25700,25550,999
|
|
20230817,141100,2856103000,25700,25650,25700,25600,641
|
|
20230817,141000,2839661650,25650,25650,25650,25600,347
|
|
20230817,140900,2830764750,25650,25650,25650,25600,327
|
|
20230817,140800,2822381450,25650,25650,25650,25650,284
|
|
20230817,140700,2815096850,25650,25650,25650,25650,226
|
|
20230817,140600,2809299950,25650,25600,25650,25600,987
|
|
20230817,140500,2784032550,25600,25550,25600,25550,640
|
|
20230817,140400,2767680300,25550,25350,25550,25300,4140
|
|
20230817,140300,2662242100,25350,25350,25350,25350,93
|
|
20230817,140200,2659884550,25350,25350,25350,25350,96
|
|
20230817,140100,2657450950,25350,25300,25350,25300,143
|
|
20230817,140000,2653830000,25300,25200,25300,25200,228
|
|
20230817,135900,2648074700,25200,25200,25200,25200,17
|
|
20230817,135800,2647646300,25200,25100,25200,25050,803
|
|
20230817,135700,2627473850,25100,25200,25200,25100,250
|
|
20230817,135600,2621181450,25200,25200,25200,25200,1
|
|
20230817,135500,2621156250,25100,25100,25150,25100,692
|
|
20230817,135400,2603769400,25150,25150,25200,25150,225
|
|
20230817,135300,2598110500,25150,25150,25150,25150,46
|
|
20230817,135200,2596953600,25150,25200,25200,25150,65
|
|
20230817,135100,2595318450,25200,25200,25200,25150,810
|
|
20230817,135000,2574918750,25200,25250,25250,25200,96
|
|
20230817,134900,2572499050,25250,25200,25250,25200,39
|
|
20230817,134800,2571516100,25250,25250,25250,25250,44
|
|
20230817,134700,2570405100,25250,25350,25350,25250,69
|
|
20230817,134600,2568661650,25300,25200,25300,25200,147
|
|
20230817,134500,2564945950,25200,25250,25300,25200,130
|
|
20230817,134400,2561666550,25250,25250,25250,25200,427
|
|
20230817,134300,2550886500,25250,25300,25300,25250,68
|
|
20230817,134200,2549166550,25350,25350,25350,25350,48
|
|
20230817,134100,2547949750,25300,25350,25350,25300,544
|
|
20230817,134000,2534179950,25400,25400,25400,25400,63
|
|
20230817,133900,2532579750,25400,25350,25400,25350,105
|
|
20230817,133800,2529917950,25350,25400,25400,25350,1901
|
|
20230817,133700,2481652200,25400,25400,25400,25400,5
|
|
20230817,133600,2481525200,25400,25350,25400,25350,40
|
|
20230817,133500,2480511050,25350,25350,25400,25350,61
|
|
20230817,133400,2478963150,25350,25300,25350,25300,1986
|
|
20230817,133300,2428660300,25300,25350,25350,25300,81
|
|
20230817,133200,2426607950,25350,25350,25350,25350,17
|
|
20230817,133100,2426177000,25350,25350,25350,25350,95
|
|
20230817,133000,2423768750,25350,25300,25350,25300,413
|
|
20230817,132900,2413299700,25350,25300,25350,25300,635
|
|
20230817,132800,2397234150,25300,25300,25300,25300,497
|
|
20230817,132700,2384660050,25250,25200,25300,25200,1174
|
|
20230817,132600,2355033700,25200,25200,25200,25200,20
|
|
20230817,132500,2354529700,25250,25250,25250,25250,5
|
|
20230817,132400,2354403450,25250,25250,25250,25200,337
|
|
20230817,132300,2345894600,25200,25200,25250,25200,193
|
|
20230817,132200,2341027850,25200,25250,25250,25200,149
|
|
20230817,132100,2337268850,25250,25250,25250,25200,57
|
|
20230817,132000,2335829650,25200,25200,25250,25200,684
|
|
20230817,131900,2318580900,25200,25200,25200,25200,87
|
|
20230817,131800,2316388500,25200,25150,25200,25150,563
|
|
20230817,131700,2302201300,25200,25200,25200,25200,1
|
|
20230817,131600,2302176100,25150,25200,25200,25150,84
|
|
20230817,131500,2300059500,25200,25200,25200,25150,176
|
|
20230817,131400,2295624650,25200,25200,25200,25200,0
|
|
20230817,131300,2295624650,25200,25200,25200,25200,5
|
|
20230817,131200,2295498650,25200,25200,25200,25200,69
|
|
20230817,131100,2293759850,25200,25150,25200,25150,263
|
|
20230817,131000,2287132750,25200,25200,25200,25150,159
|
|
20230817,130900,2283127300,25150,25150,25200,25150,372
|
|
20230817,130800,2273771200,25200,25150,25200,25150,407
|
|
20230817,130700,2263534950,25150,25150,25150,25150,1
|
|
20230817,130600,2263509800,25150,25150,25150,25100,260
|
|
20230817,130500,2256970900,25150,25100,25150,25100,33
|
|
20230817,130400,2256141800,25100,25100,25100,25050,28
|
|
20230817,130300,2255439750,25100,25150,25150,25100,190
|
|
20230817,130200,2250669750,25150,25200,25200,25150,476
|
|
20230817,130100,2238696950,25200,25200,25200,25200,1003
|
|
20230817,130000,2213421350,25150,25100,25150,25100,904
|
|
20230817,125900,2190707100,25100,25100,25100,25100,43
|
|
20230817,125800,2189627800,25100,25100,25100,25100,5
|
|
20230817,125700,2189502300,25100,25100,25100,25100,213
|
|
20230817,125600,2184156000,25100,25050,25100,25050,312
|
|
20230817,125500,2176340200,25100,25150,25150,25100,293
|
|
20230817,125400,2168985800,25100,25150,25150,25100,47
|
|
20230817,125300,2167803800,25100,25100,25100,25100,2
|
|
20230817,125200,2167753600,25150,25150,25150,25150,5
|
|
20230817,125100,2167627850,25100,25100,25100,25100,24
|
|
20230817,125000,2167025450,25100,25100,25100,25100,77
|
|
20230817,124900,2165092750,25100,25050,25100,25050,545
|
|
20230817,124800,2151430500,25100,25150,25150,25100,46
|
|
20230817,124700,2150275850,25150,25150,25150,25150,93
|
|
20230817,124600,2147936900,25100,25100,25100,25100,113
|
|
20230817,124500,2145100600,25150,25150,25150,25100,220
|
|
20230817,124400,2139577600,25150,25150,25150,25100,106
|
|
20230817,124300,2136911800,25150,25150,25150,25150,183
|
|
20230817,124200,2132309350,25100,25100,25100,25100,1304
|
|
20230817,124100,2099578950,25100,25100,25100,25100,0
|
|
20230817,124000,2099578950,25100,25100,25100,25100,2
|
|
20230817,123900,2099528750,25050,25050,25100,25050,7
|
|
20230817,123800,2099353250,25050,25050,25050,25050,695
|
|
20230817,123700,2081943500,25050,25050,25050,25050,7
|
|
20230817,123600,2081768150,25050,25000,25050,25000,203
|
|
20230817,123500,2076693100,25050,25050,25050,25050,192
|
|
20230817,123400,2071883500,25050,25000,25050,25000,982
|
|
20230817,123300,2047295350,25000,25000,25000,25000,160
|
|
20230817,123200,2043295350,25050,25050,25050,25000,79
|
|
20230817,123100,2041316550,25050,25050,25050,25050,60
|
|
20230817,123000,2039813550,25050,24950,25050,24950,813
|
|
20230817,122900,2019488700,25000,24950,25000,24950,63
|
|
20230817,122800,2017914650,24950,24950,24950,24950,346
|
|
20230817,122700,2009281950,25000,25000,25000,25000,1
|
|
20230817,122600,2009256950,24900,24900,24900,24900,3
|
|
20230817,122500,2009182250,24950,24950,24950,24950,397
|
|
20230817,122400,1999277100,24900,24950,24950,24900,294
|
|
20230817,122300,1991946100,24950,25000,25000,24950,53
|
|
20230817,122200,1990621150,25000,24950,25000,24950,24
|
|
20230817,122100,1990022150,24900,24950,24950,24900,417
|
|
20230817,122000,1979618300,25000,25000,25000,25000,5
|
|
20230817,121900,1979493300,25000,24950,25000,24950,93
|
|
20230817,121800,1977170600,24950,24950,25000,24950,92
|
|
20230817,121700,1974875000,25000,25050,25050,25000,2249
|
|
20230817,121600,1918648900,25050,25050,25050,25000,69
|
|
20230817,121500,1916920500,25000,25000,25050,25000,309
|
|
20230817,121400,1909193850,25050,25050,25050,25050,8
|
|
20230817,121300,1908993450,25050,25050,25050,25000,7
|
|
20230817,121200,1908818200,25050,25050,25050,25050,57
|
|
20230817,121100,1907390350,25050,25050,25050,25050,4
|
|
20230817,121000,1907290150,25050,25050,25050,25050,2
|
|
20230817,120900,1907240050,25050,25050,25050,25050,5
|
|
20230817,120800,1907114800,25050,25050,25050,25050,143
|
|
20230817,120700,1903532650,25050,25050,25050,25050,78
|
|
20230817,120600,1901578750,25050,25050,25050,25050,7
|
|
20230817,120500,1901403400,25050,25050,25050,25050,2
|
|
20230817,120400,1901353300,25050,25000,25050,25000,200
|
|
20230817,120300,1896343700,25050,25050,25100,25000,116
|
|
20230817,120200,1893442450,25100,25050,25100,25050,103
|
|
20230817,120100,1890862250,25100,25100,25100,25100,10
|
|
20230817,120000,1890611250,25100,25100,25100,25050,91
|
|
20230817,115900,1888331500,25050,25050,25050,25050,15
|
|
20230817,115800,1887955750,25050,25100,25100,25050,22
|
|
20230817,115700,1887404050,25100,25050,25100,25050,36
|
|
20230817,115600,1886501750,25050,25050,25100,25050,333
|
|
20230817,115500,1878156400,25100,25050,25100,25050,4
|
|
20230817,115400,1878056050,25100,25050,25100,25050,204
|
|
20230817,115300,1872945650,25100,25100,25100,25100,31
|
|
20230817,115200,1872167550,25100,25050,25100,25050,74
|
|
20230817,115100,1870313350,25050,25050,25050,25050,49
|
|
20230817,115000,1869085900,25050,25050,25050,25050,985
|
|
20230817,114900,1844411650,25050,25100,25100,25050,185
|
|
20230817,114800,1839768550,25100,25100,25100,25100,39
|
|
20230817,114700,1838789650,25100,25100,25100,25100,4
|
|
20230817,114600,1838689250,25100,25050,25100,25050,56
|
|
20230817,114500,1837283700,25100,25100,25100,25100,27
|
|
20230817,114400,1836606000,25100,25100,25100,25100,102
|
|
20230817,114300,1834045800,25100,25100,25100,25100,73
|
|
20230817,114200,1832213500,25100,25150,25150,25100,438
|
|
20230817,114100,1821219200,25100,25100,25100,25100,278
|
|
20230817,114000,1814241400,25100,25100,25100,25000,327
|
|
20230817,113900,1806041350,25050,25050,25050,25050,473
|
|
20230817,113800,1794192700,25050,25000,25050,25000,2827
|
|
20230817,113700,1723516150,25000,25000,25000,24950,384
|
|
20230817,113600,1713916200,25000,25000,25000,25000,469
|
|
20230817,113500,1702191200,25000,25000,25050,25000,4682
|
|
20230817,113400,1585133850,25000,25000,25000,25000,820
|
|
20230817,113300,1564633850,25000,25000,25000,24950,87
|
|
20230817,113200,1562460100,25000,25000,25000,25000,7
|
|
20230817,113100,1562285100,24950,25000,25000,24950,647
|
|
20230817,113000,1546110200,25000,24950,25000,24950,334
|
|
20230817,112900,1537769200,24950,24950,24950,24950,197
|
|
20230817,112800,1532854050,24950,24950,24950,24900,576
|
|
20230817,112700,1518487900,24900,24900,24950,24850,234
|
|
20230817,112600,1512661150,24850,24900,24900,24850,1599
|
|
20230817,112500,1472847550,24900,24900,24900,24900,41
|
|
20230817,112400,1471826650,24850,24850,24850,24850,659
|
|
20230817,112300,1455450500,24800,24750,24800,24750,978
|
|
20230817,112200,1431215500,24750,24750,24750,24700,613
|
|
20230817,112100,1416043800,24750,24750,24750,24750,122
|
|
20230817,112000,1413024300,24750,24750,24750,24750,60
|
|
20230817,111900,1411539300,24750,24750,24750,24750,0
|
|
20230817,111800,1411539300,24750,24700,24750,24700,1373
|
|
20230817,111700,1377610900,24700,24700,24700,24700,433
|
|
20230817,111600,1366915800,24700,24700,24700,24700,750
|
|
20230817,111500,1348390800,24750,24750,24750,24750,142
|
|
20230817,111400,1344876300,24750,24750,24750,24750,256
|
|
20230817,111300,1338540300,24750,24750,24750,24750,358
|
|
20230817,111200,1329679800,24700,24750,24750,24700,187
|
|
20230817,111100,1325052550,24750,24750,24750,24750,58
|
|
20230817,111000,1323617050,24750,24750,24750,24750,74
|
|
20230817,110900,1321785550,24750,24750,24750,24750,52
|
|
20230817,110800,1320498550,24750,24750,24750,24750,114
|
|
20230817,110700,1317677050,24750,24750,24750,24750,23
|
|
20230817,110600,1317107800,24750,24700,24750,24700,1389
|
|
20230817,110500,1282730150,24700,24750,24750,24700,42
|
|
20230817,110400,1281691000,24750,24650,24750,24650,103
|
|
20230817,110300,1279151750,24700,24700,24700,24700,1021
|
|
20230817,110200,1253933050,24750,24750,24750,24750,25
|
|
20230817,110100,1253314300,24700,24700,24750,24700,338
|
|
20230817,110000,1244965650,24700,24600,24700,24600,65
|
|
20230817,105900,1243362600,24600,24600,24650,24600,138
|
|
20230817,105800,1239967750,24600,24600,24600,24550,283
|
|
20230817,105700,1233006500,24600,24650,24700,24600,244
|
|
20230817,105600,1226990500,24650,24600,24750,24600,572
|
|
20230817,105500,1212877300,24600,24600,24600,24600,99
|
|
20230817,105400,1210441900,24600,24700,24700,24600,698
|
|
20230817,105300,1193220600,24650,24550,24650,24550,979
|
|
20230817,105200,1169115800,24550,24550,24550,24550,13
|
|
20230817,105100,1168796650,24600,24550,24600,24550,157
|
|
20230817,105000,1164942250,24600,24550,24600,24550,45
|
|
20230817,104900,1163835900,24550,24550,24550,24550,99
|
|
20230817,104800,1161405450,24600,24550,24600,24550,214
|
|
20230817,104700,1156141750,24500,24550,24550,24500,403
|
|
20230817,104600,1146252900,24550,24400,24550,24400,830
|
|
20230817,104500,1125965500,24400,24400,24400,24400,303
|
|
20230817,104400,1118572300,24400,24400,24400,24400,434
|
|
20230817,104300,1107982700,24400,24400,24400,24350,84
|
|
20230817,104200,1105934250,24400,24350,24400,24300,143
|
|
20230817,104100,1102448900,24300,24350,24350,24300,29
|
|
20230817,104000,1101743450,24450,24450,24450,24450,501
|
|
20230817,103900,1089494000,24400,24150,24400,24150,977
|
|
20230817,103800,1065733400,24200,24100,24200,24100,1170
|
|
20230817,103700,1037464250,24100,24150,24150,24100,612
|
|
20230817,103600,1022709850,24150,24150,24150,24150,13
|
|
20230817,103500,1022395900,24150,24200,24200,24150,85
|
|
20230817,103400,1020343050,24200,24200,24200,24150,56
|
|
20230817,103300,1018989900,24200,24200,24200,24150,63
|
|
20230817,103200,1017468150,24200,24200,24200,24200,64
|
|
20230817,103100,1015919350,24250,24200,24250,24200,193
|
|
20230817,103000,1011248350,24200,24250,24250,24200,69
|
|
20230817,102900,1009575750,24250,24150,24250,24150,151
|
|
20230817,102800,1005923200,24200,24100,24250,24100,928
|
|
20230817,102700,983488100,24100,24100,24150,24050,858
|
|
20230817,102600,962811550,24100,24150,24150,24100,1112
|
|
20230817,102500,935966750,24200,24150,24200,24150,228
|
|
20230817,102400,930460500,24150,24250,24250,24150,1370
|
|
20230817,102300,897307600,24250,24250,24250,24200,253
|
|
20230817,102200,891179000,24200,24250,24250,24200,284
|
|
20230817,102100,884294500,24250,24250,24250,24250,453
|
|
20230817,102000,873309250,24250,24300,24350,24250,1455
|
|
20230817,101900,837965400,24350,24350,24350,24350,618
|
|
20230817,101800,822917100,24350,24350,24350,24350,101
|
|
20230817,101700,820457750,24350,24350,24350,24350,12
|
|
20230817,101600,820165550,24400,24400,24400,24400,172
|
|
20230817,101500,815968750,24450,24400,24450,24400,33
|
|
20230817,101400,815163250,24400,24400,24400,24400,27
|
|
20230817,101300,814504450,24350,24500,24500,24350,336
|
|
20230817,101200,806293650,24550,24550,24550,24500,159
|
|
20230817,101100,802397150,24550,24550,24550,24550,261
|
|
20230817,101000,795989600,24550,24550,24550,24500,403
|
|
20230817,100900,786096500,24550,24600,24600,24550,82
|
|
20230817,100800,784082400,24600,24600,24600,24600,20
|
|
20230817,100700,783590400,24600,24550,24600,24550,273
|
|
20230817,100600,776882950,24550,24500,24550,24500,543
|
|
20230817,100500,763556800,24450,24500,24500,24450,69
|
|
20230817,100400,761866750,24500,24450,24500,24450,215
|
|
20230817,100300,756599800,24400,24350,24500,24350,868
|
|
20230817,100200,735400150,24350,24300,24350,24300,1134
|
|
20230817,100100,707827200,24250,24250,24300,24250,332
|
|
20230817,100000,699770250,24300,24300,24300,24250,347
|
|
20230817,095900,691354050,24250,24250,24300,24250,39
|
|
20230817,095800,690407500,24300,24300,24300,24250,27
|
|
20230817,095700,689751950,24300,24250,24300,24250,1082
|
|
20230817,095600,663511850,24250,24300,24300,24250,15
|
|
20230817,095500,663148000,24250,24350,24350,24250,318
|
|
20230817,095400,655435800,24300,24300,24400,24300,670
|
|
20230817,095300,639154600,24300,24400,24400,24300,644
|
|
20230817,095200,623497650,24400,24350,24400,24350,287
|
|
20230817,095100,616509100,24400,24400,24400,24350,67
|
|
20230817,095000,614877350,24400,24350,24400,24350,126
|
|
20230817,094900,611809100,24350,24300,24350,24300,497
|
|
20230817,094800,599718900,24300,24300,24300,24250,947
|
|
20230817,094700,576720200,24250,24250,24300,24250,217
|
|
20230817,094600,571457900,24300,24300,24300,24250,439
|
|
20230817,094500,560805700,24350,24400,24400,24350,306
|
|
20230817,094400,553346950,24250,24300,24400,24250,2330
|
|
20230817,094300,496609050,24250,24300,24350,24250,1583
|
|
20230817,094200,458205550,24300,24350,24350,24300,73
|
|
20230817,094100,456429550,24350,24350,24350,24350,95
|
|
20230817,094000,454116300,24400,24350,24400,24300,75
|
|
20230817,093900,452288750,24300,24350,24400,24300,170
|
|
20230817,093800,448156050,24400,24450,24450,24350,210
|
|
20230817,093700,443033950,24400,24350,24400,24350,383
|
|
20230817,093600,433690200,24400,24350,24400,24300,175
|
|
20230817,093500,429429350,24350,24350,24350,24350,12
|
|
20230817,093400,429137150,24400,24350,24400,24350,90
|
|
20230817,093300,426945600,24350,24300,24350,24250,273
|
|
20230817,093200,420310550,24250,24350,24350,24250,312
|
|
20230817,093100,412734450,24400,24300,24400,24300,228
|
|
20230817,093000,407192400,24400,24450,24450,24400,50
|
|
20230817,092900,405970150,24500,24450,24500,24300,3227
|
|
20230817,092800,327486500,24500,24500,24500,24500,36
|
|
20230817,092700,326604500,24550,24650,24650,24550,9
|
|
20230817,092600,326383450,24600,24500,24600,24500,1018
|
|
20230817,092500,301387650,24650,24550,24650,24550,127
|
|
20230817,092400,298262550,24550,24600,24600,24450,253
|
|
20230817,092300,292050200,24650,24550,24650,24550,193
|
|
20230817,092200,287303000,24600,24500,24600,24450,563
|
|
20230817,092100,273511400,24450,24450,24500,24450,68
|
|
20230817,092000,271848750,24500,24500,24500,24450,22
|
|
20230817,091900,271310300,24450,24450,24500,24400,352
|
|
20230817,091800,262703950,24450,24400,24500,24400,55
|
|
20230817,091700,261357800,24500,24450,24500,24450,60
|
|
20230817,091600,259887900,24450,24500,24550,24450,816
|
|
20230817,091500,239903950,24550,24600,24600,24550,74
|
|
20230817,091400,238086950,24550,24550,24650,24500,50
|
|
20230817,091300,236859500,24600,24550,24650,24500,298
|
|
20230817,091200,229530750,24500,24550,24550,24500,13
|
|
20230817,091100,229211750,24600,24550,24600,24550,67
|
|
20230817,091000,227566850,24450,24500,24500,24400,788
|
|
20230817,090900,208299550,24500,24300,24500,24300,913
|
|
20230817,090800,186001700,24300,24400,24400,24300,1589
|
|
20230817,090700,147351250,24450,24400,24450,24350,602
|
|
20230817,090600,132683050,24400,24450,24450,24400,317
|
|
20230817,090500,124947100,24350,24500,24550,24350,926
|
|
20230817,090400,102371450,24550,24550,24550,24450,308
|
|
20230817,090300,94811100,24550,24350,24550,24350,602
|
|
20230817,090200,80108150,24400,24350,24450,24350,240
|
|
20230817,090100,74252350,24400,24550,24600,24400,941
|
|
20230817,090000,51198500,24600,24700,24700,24600,2070
|