574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,183100,2256616000,99100,99100,99100,99100,341
|
|
20230925,183000,2256616000,99100,99100,99100,99100,0
|
|
20230925,182900,2256616000,99100,99100,99100,99100,0
|
|
20230925,182800,2256616000,99100,99100,99100,99100,0
|
|
20230925,182700,2256616000,99100,99100,99100,99100,0
|
|
20230925,182600,2256616000,99100,99100,99100,99100,0
|
|
20230925,182500,2256616000,99100,99100,99100,99100,0
|
|
20230925,182400,2256616000,99100,99100,99100,99100,0
|
|
20230925,182300,2256616000,99100,99100,99100,99100,0
|
|
20230925,182200,2256616000,99100,99100,99100,99100,0
|
|
20230925,182100,2256616000,99100,99100,99100,99100,0
|
|
20230925,182000,2256616000,99100,99100,99100,99100,0
|
|
20230925,181900,2256616000,99100,99100,99100,99100,0
|
|
20230925,181800,2256616000,99100,99100,99100,99100,0
|
|
20230925,181700,2256616000,99100,99100,99100,99100,0
|
|
20230925,181600,2256616000,99100,99100,99100,99100,0
|
|
20230925,181500,2256616000,99100,99100,99100,99100,0
|
|
20230925,181400,2256616000,99100,99100,99100,99100,0
|
|
20230925,181300,2256616000,99100,99100,99100,99100,0
|
|
20230925,181200,2256616000,99100,99100,99100,99100,0
|
|
20230925,181100,2256616000,99100,99100,99100,99100,0
|
|
20230925,181000,2256616000,99100,99100,99100,99100,0
|
|
20230925,180900,2256616000,99100,99100,99100,99100,0
|
|
20230925,180800,2256616000,99100,99100,99100,99100,0
|
|
20230925,180700,2256616000,99100,99100,99100,99100,0
|
|
20230925,180600,2256616000,99100,99100,99100,99100,0
|
|
20230925,180500,2256616000,99100,99100,99100,99100,0
|
|
20230925,180400,2256616000,99100,99100,99100,99100,0
|
|
20230925,180300,2256616000,99100,99100,99100,99100,0
|
|
20230925,180200,2256616000,99100,99100,99100,99100,0
|
|
20230925,180100,2256616000,99100,99100,99100,99100,341
|
|
20230925,180000,2256616000,99100,99100,99100,99100,0
|
|
20230925,175900,2256616000,99100,99100,99100,99100,0
|
|
20230925,175800,2256616000,99100,99100,99100,99100,0
|
|
20230925,175700,2256616000,99100,99100,99100,99100,0
|
|
20230925,175600,2256616000,99100,99100,99100,99100,0
|
|
20230925,175500,2256616000,99100,99100,99100,99100,0
|
|
20230925,175400,2256616000,99100,99100,99100,99100,0
|
|
20230925,175300,2256616000,99100,99100,99100,99100,0
|
|
20230925,175200,2256616000,99100,99100,99100,99100,0
|
|
20230925,175100,2256616000,99100,99100,99100,99100,0
|
|
20230925,175000,2256616000,99100,99100,99100,99100,0
|
|
20230925,174900,2256616000,99100,99100,99100,99100,0
|
|
20230925,174800,2256616000,99100,99100,99100,99100,0
|
|
20230925,174700,2256616000,99100,99100,99100,99100,0
|
|
20230925,174600,2256616000,99100,99100,99100,99100,0
|
|
20230925,174500,2256616000,99100,99100,99100,99100,0
|
|
20230925,174400,2256616000,99100,99100,99100,99100,0
|
|
20230925,174300,2256616000,99100,99100,99100,99100,0
|
|
20230925,174200,2256616000,99100,99100,99100,99100,0
|
|
20230925,174100,2256616000,99100,99100,99100,99100,0
|
|
20230925,174000,2256616000,99100,99100,99100,99100,0
|
|
20230925,173900,2256616000,99100,99100,99100,99100,0
|
|
20230925,173800,2256616000,99100,99100,99100,99100,0
|
|
20230925,173700,2256616000,99100,99100,99100,99100,0
|
|
20230925,173600,2256616000,99100,99100,99100,99100,0
|
|
20230925,173500,2256616000,99100,99100,99100,99100,0
|
|
20230925,173400,2256616000,99100,99100,99100,99100,0
|
|
20230925,173300,2256616000,99100,99100,99100,99100,0
|
|
20230925,173200,2256616000,99100,99100,99100,99100,0
|
|
20230925,173100,2256616000,99100,99100,99100,99100,341
|
|
20230925,173000,2256616000,99100,99100,99100,99100,0
|
|
20230925,172900,2256616000,99100,99100,99100,99100,0
|
|
20230925,172800,2256616000,99100,99100,99100,99100,0
|
|
20230925,172700,2256616000,99100,99100,99100,99100,0
|
|
20230925,172600,2256616000,99100,99100,99100,99100,0
|
|
20230925,172500,2256616000,99100,99100,99100,99100,0
|
|
20230925,172400,2256616000,99100,99100,99100,99100,0
|
|
20230925,172300,2256616000,99100,99100,99100,99100,0
|
|
20230925,172200,2256616000,99100,99100,99100,99100,0
|
|
20230925,172100,2256616000,99100,99100,99100,99100,0
|
|
20230925,172000,2256616000,99100,99100,99100,99100,0
|
|
20230925,171900,2256616000,99100,99100,99100,99100,0
|
|
20230925,171800,2256616000,99100,99100,99100,99100,0
|
|
20230925,171700,2256616000,99100,99100,99100,99100,0
|
|
20230925,171600,2256616000,99100,99100,99100,99100,0
|
|
20230925,171500,2256616000,99100,99100,99100,99100,0
|
|
20230925,171400,2256616000,99100,99100,99100,99100,0
|
|
20230925,171300,2256616000,99100,99100,99100,99100,0
|
|
20230925,171200,2256616000,99100,99100,99100,99100,0
|
|
20230925,171100,2256616000,99100,99100,99100,99100,0
|
|
20230925,171000,2256616000,99100,99100,99100,99100,0
|
|
20230925,170900,2256616000,99100,99100,99100,99100,0
|
|
20230925,170800,2256616000,99100,99100,99100,99100,0
|
|
20230925,170700,2256616000,99100,99100,99100,99100,0
|
|
20230925,170600,2256616000,99100,99100,99100,99100,0
|
|
20230925,170500,2256616000,99100,99100,99100,99100,0
|
|
20230925,170400,2256616000,99100,99100,99100,99100,0
|
|
20230925,170300,2256616000,99100,99100,99100,99100,0
|
|
20230925,170200,2256616000,99100,99100,99100,99100,0
|
|
20230925,170100,2256616000,99100,99100,99100,99100,341
|
|
20230925,170000,2256616000,99100,99100,99100,99100,0
|
|
20230925,165900,2256616000,99100,99100,99100,99100,0
|
|
20230925,165800,2256616000,99100,99100,99100,99100,0
|
|
20230925,165700,2256616000,99100,99100,99100,99100,0
|
|
20230925,165600,2256616000,99100,99100,99100,99100,0
|
|
20230925,165500,2256616000,99100,99100,99100,99100,0
|
|
20230925,165400,2256616000,99100,99100,99100,99100,0
|
|
20230925,165300,2256616000,99100,99100,99100,99100,0
|
|
20230925,165200,2256616000,99100,99100,99100,99100,0
|
|
20230925,165100,2256616000,99100,99100,99100,99100,0
|
|
20230925,165000,2256616000,99100,99100,99100,99100,0
|
|
20230925,164900,2256616000,99100,99100,99100,99100,0
|
|
20230925,164800,2256616000,99100,99100,99100,99100,0
|
|
20230925,164700,2256616000,99100,99100,99100,99100,0
|
|
20230925,164600,2256616000,99100,99100,99100,99100,0
|
|
20230925,164500,2256616000,99100,99100,99100,99100,0
|
|
20230925,164400,2256616000,99100,99100,99100,99100,0
|
|
20230925,164300,2256616000,99100,99100,99100,99100,0
|
|
20230925,164200,2256616000,99100,99100,99100,99100,0
|
|
20230925,164100,2256616000,99100,99100,99100,99100,0
|
|
20230925,164000,2256616000,99100,99100,99100,99100,0
|
|
20230925,163900,2256616000,99100,99100,99100,99100,0
|
|
20230925,163800,2256616000,99100,99100,99100,99100,0
|
|
20230925,163700,2256616000,99100,99100,99100,99100,0
|
|
20230925,163600,2256616000,99100,99100,99100,99100,0
|
|
20230925,163500,2256616000,99100,99100,99100,99100,0
|
|
20230925,163400,2256616000,99100,99100,99100,99100,0
|
|
20230925,163300,2256616000,99100,99100,99100,99100,0
|
|
20230925,163200,2256616000,99100,99100,99100,99100,0
|
|
20230925,163100,2256616000,99100,99100,99100,99100,341
|
|
20230925,163000,2256616000,99100,99100,99100,99100,0
|
|
20230925,162900,2256616000,99100,99100,99100,99100,0
|
|
20230925,162800,2256616000,99100,99100,99100,99100,0
|
|
20230925,162700,2256616000,99100,99100,99100,99100,0
|
|
20230925,162600,2256616000,99100,99100,99100,99100,0
|
|
20230925,162500,2256616000,99100,99100,99100,99100,0
|
|
20230925,162400,2256616000,99100,99100,99100,99100,0
|
|
20230925,162300,2256616000,99100,99100,99100,99100,0
|
|
20230925,162200,2256616000,99100,99100,99100,99100,0
|
|
20230925,162100,2256616000,99100,99100,99100,99100,0
|
|
20230925,162000,2256616000,99100,99100,99100,99100,0
|
|
20230925,161900,2256616000,99100,99100,99100,99100,0
|
|
20230925,161800,2256616000,99100,99100,99100,99100,0
|
|
20230925,161700,2256616000,99100,99100,99100,99100,0
|
|
20230925,161600,2256616000,99100,99100,99100,99100,0
|
|
20230925,161500,2256616000,99100,99100,99100,99100,0
|
|
20230925,161400,2256616000,99100,99100,99100,99100,0
|
|
20230925,161300,2256616000,99100,99100,99100,99100,0
|
|
20230925,161200,2256616000,99100,99100,99100,99100,0
|
|
20230925,161100,2256616000,99100,99100,99100,99100,0
|
|
20230925,161000,2256616000,99100,99100,99100,99100,0
|
|
20230925,160900,2256616000,99100,99100,99100,99100,0
|
|
20230925,160800,2256616000,99100,99100,99100,99100,0
|
|
20230925,160700,2256616000,99100,99100,99100,99100,0
|
|
20230925,160600,2256616000,99100,99100,99100,99100,0
|
|
20230925,160500,2256616000,99100,99100,99100,99100,0
|
|
20230925,160400,2256616000,99100,99100,99100,99100,0
|
|
20230925,160300,2256616000,99100,99100,99100,99100,0
|
|
20230925,160200,2256616000,99100,99100,99100,99100,0
|
|
20230925,160100,2256616000,99100,99100,99100,99100,341
|
|
20230925,160000,2256616000,99100,99100,99100,99100,0
|
|
20230925,155900,2256616000,99100,99100,99100,99100,0
|
|
20230925,155800,2256616000,99100,99100,99100,99100,0
|
|
20230925,155700,2256616000,99100,99100,99100,99100,0
|
|
20230925,155600,2256616000,99100,99100,99100,99100,0
|
|
20230925,155500,2256616000,99100,99100,99100,99100,0
|
|
20230925,155400,2256616000,99100,99100,99100,99100,0
|
|
20230925,155300,2256616000,99100,99100,99100,99100,0
|
|
20230925,155200,2256616000,99100,99100,99100,99100,0
|
|
20230925,155100,2256616000,99100,99100,99100,99100,0
|
|
20230925,155000,2256616000,99100,99100,99100,99100,0
|
|
20230925,154900,2256616000,99100,99100,99100,99100,0
|
|
20230925,154800,2256616000,99100,99100,99100,99100,0
|
|
20230925,154700,2256616000,99100,99100,99100,99100,0
|
|
20230925,154600,2256616000,99100,99100,99100,99100,0
|
|
20230925,154500,2256616000,99100,99100,99100,99100,0
|
|
20230925,154400,2256616000,99100,99100,99100,99100,0
|
|
20230925,154300,2256616000,99100,99100,99100,99100,0
|
|
20230925,154200,2256616000,99100,99100,99100,99100,0
|
|
20230925,154100,2256616000,99100,99100,99100,99100,0
|
|
20230925,154000,2256616000,99100,99100,99100,99100,0
|
|
20230925,153900,2256616000,99100,99100,99100,99100,0
|
|
20230925,153800,2256616000,99100,99100,99100,99100,0
|
|
20230925,153700,2256616000,99100,99100,99100,99100,0
|
|
20230925,153600,2256616000,99100,99100,99100,99100,0
|
|
20230925,153500,2256616000,99100,99100,99100,99100,0
|
|
20230925,153400,2256616000,99100,99100,99100,99100,0
|
|
20230925,153300,2256616000,99100,99100,99100,99100,0
|
|
20230925,153200,2256616000,99100,99100,99100,99100,0
|
|
20230925,153100,2256616000,99100,99100,99100,99100,341
|
|
20230925,153000,2256616000,99100,99100,99100,99100,341
|
|
20230925,152900,2222822900,99100,99100,99100,99100,0
|
|
20230925,152800,2222822900,99100,99100,99100,99100,0
|
|
20230925,152700,2222822900,99100,99100,99100,99100,0
|
|
20230925,152600,2222822900,99100,99100,99100,99100,0
|
|
20230925,152500,2222822900,99100,99100,99100,99100,0
|
|
20230925,152400,2222822900,99100,99100,99100,99100,0
|
|
20230925,152300,2222822900,99100,99100,99100,99100,0
|
|
20230925,152200,2222822900,99100,99100,99100,99100,0
|
|
20230925,152100,2222822900,99100,99100,99100,99100,0
|
|
20230925,152000,2222822900,99100,99100,99100,99100,0
|
|
20230925,151900,2222822900,99100,99200,99200,99000,17
|
|
20230925,151800,2221138100,99000,99200,99200,99000,41
|
|
20230925,151700,2217074400,99200,99200,99500,98900,157
|
|
20230925,151600,2201492500,99200,98900,99700,98800,160
|
|
20230925,151500,2185611100,98500,98000,98600,97900,129
|
|
20230925,151400,2172945300,98000,97900,98000,97900,83
|
|
20230925,151300,2164814600,97900,98000,98200,97900,88
|
|
20230925,151200,2156188700,98000,98000,98200,98000,91
|
|
20230925,151100,2147258900,98000,98100,98100,98000,79
|
|
20230925,151000,2139513000,98000,98400,98400,98000,72
|
|
20230925,150900,2132448400,98500,98300,99100,98300,108
|
|
20230925,150800,2121786400,98300,98000,98300,97800,68
|
|
20230925,150700,2115119100,97900,97900,98100,97800,109
|
|
20230925,150600,2104444000,97900,98100,98200,97800,66
|
|
20230925,150500,2097975400,98000,98100,98100,98000,84
|
|
20230925,150400,2089739200,98100,98000,98200,98000,131
|
|
20230925,150300,2076890400,98000,98100,98200,98000,86
|
|
20230925,150200,2068457400,98000,98200,98400,98000,78
|
|
20230925,150100,2060791800,98200,98000,98400,98000,75
|
|
20230925,150000,2053427900,98100,97700,98200,97600,140
|
|
20230925,145900,2039712300,97700,98100,98100,97600,79
|
|
20230925,145800,2031984500,98100,98000,98200,98000,67
|
|
20230925,145700,2025415300,98000,98300,98700,98000,111
|
|
20230925,145600,2014509900,98100,98100,98200,98000,87
|
|
20230925,145500,2005972600,98100,98300,98300,98100,82
|
|
20230925,145400,1997921900,98200,98400,98400,98100,82
|
|
20230925,145300,1989868000,98400,98500,98700,98400,118
|
|
20230925,145200,1978240700,98600,98700,98700,98400,73
|
|
20230925,145100,1971042200,98700,98500,98700,98500,59
|
|
20230925,145000,1965224500,98500,98600,98800,98300,124
|
|
20230925,144900,1953008300,98400,98200,98400,98200,90
|
|
20230925,144800,1944164100,98300,98300,98400,98200,76
|
|
20230925,144700,1936693000,98300,98500,98800,98300,105
|
|
20230925,144600,1926361300,98400,98300,98400,98300,93
|
|
20230925,144500,1917216700,98300,98300,98500,98300,86
|
|
20230925,144400,1908757000,98300,98300,98400,98300,57
|
|
20230925,144300,1903153000,98300,98300,98700,98300,92
|
|
20230925,144200,1894105200,98300,98400,98500,98300,61
|
|
20230925,144100,1888104700,98400,98500,98500,98400,70
|
|
20230925,144000,1881214100,98500,98700,98700,98400,94
|
|
20230925,143900,1871954600,98700,98700,98800,98700,85
|
|
20230925,143800,1863563200,98700,98800,98900,98700,61
|
|
20230925,143700,1857535500,98800,98700,99100,98700,44
|
|
20230925,143600,1853188000,98800,98800,98800,98700,110
|
|
20230925,143500,1842321000,98800,98800,98900,98800,73
|
|
20230925,143400,1835104800,98800,99000,99100,98800,91
|
|
20230925,143300,1826098900,99100,99100,99100,99000,88
|
|
20230925,143200,1817379700,99100,99000,99100,99000,45
|
|
20230925,143100,1812921500,99000,99100,99200,99000,116
|
|
20230925,143000,1801425600,99100,99100,99200,99100,55
|
|
20230925,142900,1795974200,99100,99100,99100,99000,38
|
|
20230925,142800,1792210600,99000,98900,99100,98800,99
|
|
20230925,142700,1782410200,98900,98800,99000,98700,74
|
|
20230925,142600,1775096100,98700,99200,99200,98700,386
|
|
20230925,142500,1736894300,99200,99100,99300,99100,41
|
|
20230925,142400,1732828700,99100,99200,99300,99100,89
|
|
20230925,142300,1724000200,99300,99100,99400,99100,64
|
|
20230925,142200,1717655300,99200,99100,99200,99000,26
|
|
20230925,142100,1715079600,99100,99300,99300,99100,82
|
|
20230925,142000,1706945000,99200,99200,99400,99100,67
|
|
20230925,141900,1700302400,99100,99000,99100,99000,86
|
|
20230925,141800,1691785200,99000,99000,99100,99000,74
|
|
20230925,141700,1684454200,99000,99100,99200,99000,64
|
|
20230925,141600,1678108100,99100,99200,99200,99100,75
|
|
20230925,141500,1670675100,99100,99200,99200,99100,56
|
|
20230925,141400,1665123200,99200,99100,99200,99100,109
|
|
20230925,141300,1654316700,99200,99100,99200,99000,66
|
|
20230925,141200,1647777100,99100,99300,99300,99000,43
|
|
20230925,141100,1643514800,99300,99300,99600,99200,98
|
|
20230925,141000,1633784800,99200,99400,99400,99200,51
|
|
20230925,140900,1628721000,99400,99800,99800,99400,229
|
|
20230925,140800,1605887100,99900,100000,100000,99900,370
|
|
20230925,140700,1568898800,100000,100000,100100,100000,93
|
|
20230925,140600,1559597900,100000,100000,100000,100000,7
|
|
20230925,140500,1558897900,100000,100000,100000,100000,0
|
|
20230925,140400,1558897900,100000,100000,100000,100000,0
|
|
20230925,140300,1558897900,100000,100000,100100,100000,12
|
|
20230925,140200,1557697000,100100,100100,100100,100100,12
|
|
20230925,140100,1556495800,100100,100100,100100,100100,20
|
|
20230925,140000,1554493800,100000,100100,100100,100000,11
|
|
20230925,135900,1553392900,100000,100000,100000,100000,1
|
|
20230925,135800,1553292900,100000,100000,100000,100000,1
|
|
20230925,135700,1553192900,100000,100100,100100,100000,11
|
|
20230925,135600,1552092000,100000,100000,100000,100000,2
|
|
20230925,135500,1551892000,100000,100100,100100,100000,2
|
|
20230925,135400,1551691900,100000,100000,100000,100000,2
|
|
20230925,135300,1551491900,100100,100000,100100,100000,19
|
|
20230925,135200,1549590100,100000,100000,100000,100000,3
|
|
20230925,135100,1549290100,100000,100000,100000,100000,1
|
|
20230925,135000,1549190100,100000,100100,100100,100000,10
|
|
20230925,134900,1548189200,100000,100000,100000,100000,3
|
|
20230925,134800,1547889200,100000,100000,100000,100000,1
|
|
20230925,134700,1547789200,100000,100100,100100,100000,10
|
|
20230925,134600,1546788300,100000,100000,100000,100000,26
|
|
20230925,134500,1544188300,100000,100000,100000,100000,146
|
|
20230925,134400,1529588300,100000,100000,100000,100000,29
|
|
20230925,134300,1526688300,100000,99900,100000,99900,10
|
|
20230925,134200,1525688400,99900,99900,99900,99900,0
|
|
20230925,134100,1525688400,99900,100000,100000,99900,35
|
|
20230925,134000,1522188700,100000,99900,100000,99900,11
|
|
20230925,133900,1521088900,99900,100000,100000,99900,25
|
|
20230925,133800,1518589000,100000,100000,100000,100000,30
|
|
20230925,133700,1515589000,99900,100000,100000,99900,12
|
|
20230925,133600,1514389300,100000,100000,100000,100000,10
|
|
20230925,133500,1513389300,99900,99900,99900,99900,1
|
|
20230925,133400,1513289400,99900,99900,99900,99900,4
|
|
20230925,133300,1512889800,100000,99900,100000,99900,12
|
|
20230925,133200,1511690100,99900,99900,99900,99900,11
|
|
20230925,133100,1510591200,99900,99900,99900,99900,4
|
|
20230925,133000,1510191600,100000,100000,100000,100000,40
|
|
20230925,132900,1506191600,99800,100000,100000,99800,59
|
|
20230925,132800,1500294600,100000,100000,100000,99900,29
|
|
20230925,132700,1497396200,99900,99900,100000,99900,31
|
|
20230925,132600,1494297600,99800,99900,100000,99800,25
|
|
20230925,132500,1491800700,99900,99900,100000,99800,119
|
|
20230925,132400,1479913100,99900,100000,100000,99900,16
|
|
20230925,132300,1478313700,100000,100000,100000,100000,78
|
|
20230925,132200,1470513700,100000,100000,100000,100000,10
|
|
20230925,132100,1469513700,100000,100000,100000,100000,19
|
|
20230925,132000,1467613700,100000,100000,100100,100000,13
|
|
20230925,131900,1466312800,100000,100000,100000,100000,1
|
|
20230925,131800,1466212800,100000,100000,100000,100000,70
|
|
20230925,131700,1459212800,100000,100000,100100,100000,12
|
|
20230925,131600,1458011900,100000,99900,100000,99900,158
|
|
20230925,131500,1442212100,99900,99900,99900,99900,1
|
|
20230925,131400,1442112200,99900,99900,99900,99900,14
|
|
20230925,131300,1440713600,100000,99900,100000,99900,66
|
|
20230925,131200,1434115600,99900,99900,99900,99900,0
|
|
20230925,131100,1434115600,99900,99900,99900,99900,5
|
|
20230925,131000,1433616100,100000,99900,100000,99900,13
|
|
20230925,130900,1432316500,99900,99900,99900,99900,1
|
|
20230925,130800,1432216600,99900,100000,100000,99900,14
|
|
20230925,130700,1430817200,99900,99900,99900,99900,13
|
|
20230925,130600,1429518500,99800,99800,99800,99800,0
|
|
20230925,130500,1429518500,99800,100000,100000,99800,27
|
|
20230925,130400,1426819000,100000,100000,100000,100000,0
|
|
20230925,130300,1426819000,100000,99800,100000,99800,10
|
|
20230925,130200,1425819200,99900,99900,99900,99900,33
|
|
20230925,130100,1422522500,100000,99900,100000,99900,25
|
|
20230925,130000,1420022600,100000,100000,100000,100000,9
|
|
20230925,125900,1419122600,100000,99900,100000,99900,42
|
|
20230925,125800,1414923400,99900,100000,100000,99900,27
|
|
20230925,125700,1412223600,99900,100000,100000,99900,10
|
|
20230925,125600,1411223700,99900,100000,100000,99900,26
|
|
20230925,125500,1408624000,99900,99900,99900,99900,0
|
|
20230925,125400,1408624000,99900,100000,100000,99900,31
|
|
20230925,125300,1405524100,99900,99900,100000,99900,82
|
|
20230925,125200,1397324400,100000,100000,100000,100000,29
|
|
20230925,125100,1394424400,99900,99900,100000,99900,32
|
|
20230925,125000,1391224600,99900,100000,100000,99900,12
|
|
20230925,124900,1390024900,100000,99900,100000,99900,26
|
|
20230925,124800,1387425000,99900,99900,99900,99900,3
|
|
20230925,124700,1387125300,100000,100000,100000,99900,36
|
|
20230925,124600,1383525400,99900,100000,100000,99900,26
|
|
20230925,124500,1380925500,99900,99900,99900,99900,4
|
|
20230925,124400,1380525900,100000,100000,100000,100000,34
|
|
20230925,124300,1377125900,99900,100000,100000,99900,12
|
|
20230925,124200,1375926200,99900,99900,100000,99900,35
|
|
20230925,124100,1372426500,99900,99900,99900,99900,2
|
|
20230925,124000,1372226700,100000,100000,100000,99900,38
|
|
20230925,123900,1368426800,100000,100000,100000,99900,31
|
|
20230925,123800,1365327000,100000,100000,100000,100000,105
|
|
20230925,123700,1354827000,100000,100000,100100,100000,20
|
|
20230925,123600,1352826100,100000,100000,100000,100000,234
|
|
20230925,123500,1329426100,100000,99900,100000,99900,74
|
|
20230925,123400,1322026200,99900,99900,99900,99900,0
|
|
20230925,123300,1322026200,99900,99900,100000,99900,43
|
|
20230925,123200,1317726500,100000,100000,100000,100000,27
|
|
20230925,123100,1315026500,100000,100000,100000,100000,92
|
|
20230925,123000,1305826500,100000,100000,100000,99900,41
|
|
20230925,122900,1301726700,100000,100000,100000,100000,36
|
|
20230925,122800,1298126700,100000,100000,100000,100000,28
|
|
20230925,122700,1295326700,100000,100000,100100,100000,21
|
|
20230925,122600,1293226000,99900,100000,100000,99900,26
|
|
20230925,122500,1290626100,100000,99900,100000,99900,8
|
|
20230925,122400,1289826200,100000,100000,100000,100000,107
|
|
20230925,122300,1279126200,100100,100000,100100,100000,125
|
|
20230925,122200,1266625300,100100,100100,100100,100100,0
|
|
20230925,122100,1266625300,100100,100000,100100,100000,8
|
|
20230925,122000,1265824800,100100,100000,100100,100000,10
|
|
20230925,121900,1264823900,100000,100000,100000,100000,4
|
|
20230925,121800,1264423900,100000,100000,100000,100000,22
|
|
20230925,121700,1262223900,100100,100100,100100,100100,17
|
|
20230925,121600,1260522200,100000,100000,100000,100000,0
|
|
20230925,121500,1260522200,100000,100100,100100,100000,9
|
|
20230925,121400,1259621600,100000,100000,100000,100000,1
|
|
20230925,121300,1259521600,100100,100000,100100,100000,11
|
|
20230925,121200,1258420700,100000,100000,100000,100000,75
|
|
20230925,121100,1250920700,100000,100000,100000,100000,83
|
|
20230925,121000,1242620700,100100,100000,100100,100000,11
|
|
20230925,120900,1241519800,100000,100000,100000,100000,2
|
|
20230925,120800,1241319800,100000,100000,100000,100000,16
|
|
20230925,120700,1239719800,100000,100100,100100,100000,16
|
|
20230925,120600,1238118900,100000,100000,100000,100000,82
|
|
20230925,120500,1229918900,100000,100100,100100,100000,21
|
|
20230925,120400,1227817800,100100,100100,100100,100100,4
|
|
20230925,120300,1227417400,100200,100100,100200,100100,18
|
|
20230925,120200,1225614700,100100,100000,100100,100000,11
|
|
20230925,120100,1224513700,100000,99900,100000,99900,166
|
|
20230925,120000,1207913900,99900,99900,100000,99900,13
|
|
20230925,115900,1206614300,99800,99800,99800,99800,8
|
|
20230925,115800,1205815900,100000,100000,100000,100000,0
|
|
20230925,115700,1205815900,100000,99900,100000,99900,9
|
|
20230925,115600,1204916100,99700,99800,99800,99700,2
|
|
20230925,115500,1204716600,99900,99900,99900,99800,7
|
|
20230925,115400,1204017500,99800,99900,99900,99800,11
|
|
20230925,115300,1202918800,100000,99800,100000,99800,14
|
|
20230925,115200,1201521400,99700,99700,99700,99700,0
|
|
20230925,115100,1201521400,99700,99700,99700,99700,0
|
|
20230925,115000,1201521400,99700,99700,100000,99700,27
|
|
20230925,114900,1198826900,99700,99700,99700,99700,11
|
|
20230925,114800,1197730200,99800,99900,99900,99800,7
|
|
20230925,114700,1197031000,99700,99700,99700,99700,12
|
|
20230925,114600,1195834600,99600,99600,99600,99600,2
|
|
20230925,114500,1195635400,99700,99800,99800,99700,81
|
|
20230925,114400,1187555700,99800,99800,99800,99800,0
|
|
20230925,114300,1187555700,99800,99900,99900,99800,31
|
|
20230925,114200,1184459000,99900,99900,99900,99900,3
|
|
20230925,114100,1184159300,99900,99900,99900,99900,5
|
|
20230925,114000,1183659800,100000,99900,100000,99900,16
|
|
20230925,113900,1182060600,99800,99800,99800,99800,0
|
|
20230925,113800,1182060600,99800,99800,99800,99800,1
|
|
20230925,113700,1181960800,99900,99900,99900,99900,27
|
|
20230925,113600,1179263500,99800,99800,99800,99800,0
|
|
20230925,113500,1179263500,99800,99800,99800,99800,2
|
|
20230925,113400,1179063900,99900,99900,99900,99900,0
|
|
20230925,113300,1179063900,99900,99900,99900,99900,9
|
|
20230925,113200,1178164800,99800,99700,99800,99700,19
|
|
20230925,113100,1176268800,99800,99800,99800,99800,3
|
|
20230925,113000,1175969400,99700,99700,99700,99700,21
|
|
20230925,112900,1173875700,99600,99600,99600,99600,14
|
|
20230925,112800,1172481300,99600,99600,99600,99600,10
|
|
20230925,112700,1171485300,99600,99600,99600,99600,30
|
|
20230925,112600,1168497300,99600,99600,99600,99600,32
|
|
20230925,112500,1165310100,99600,99600,99600,99600,16
|
|
20230925,112400,1163716500,99500,99500,99500,99500,9
|
|
20230925,112300,1162821000,99700,99200,99700,99200,34
|
|
20230925,112200,1159438700,99100,99900,99900,99100,238
|
|
20230925,112100,1135716500,100000,100000,100000,100000,52
|
|
20230925,112000,1130516500,100000,100100,100100,100000,13
|
|
20230925,111900,1129215500,100000,100000,100000,100000,0
|
|
20230925,111800,1129215500,100000,100000,100000,100000,0
|
|
20230925,111700,1129215500,100000,100200,100200,100000,53
|
|
20230925,111600,1123913400,100000,100000,100000,100000,3
|
|
20230925,111500,1123613400,100000,100200,100300,100000,9
|
|
20230925,111400,1122711900,100200,100400,100600,100200,28
|
|
20230925,111300,1119900300,100600,100500,100600,100500,30
|
|
20230925,111200,1116884300,100800,100800,100800,100800,0
|
|
20230925,111100,1116884300,100800,100600,100800,100600,108
|
|
20230925,111000,1106005400,100600,100500,100600,100500,208
|
|
20230925,110900,1085091100,100600,100600,100600,100600,21
|
|
20230925,110800,1082978500,100800,100500,100800,100500,243
|
|
20230925,110700,1058547400,100500,100300,100500,100300,559
|
|
20230925,110600,1002429800,100300,99900,100300,99900,236
|
|
20230925,110500,978799100,99900,99900,99900,99900,32
|
|
20230925,110400,975602300,99900,99900,99900,99900,15
|
|
20230925,110300,974103800,100100,99900,100200,99900,786
|
|
20230925,110200,895429800,99900,99800,99900,99800,36
|
|
20230925,110100,891834000,99900,99900,99900,99900,0
|
|
20230925,110000,891834000,99900,99900,100000,99800,77
|
|
20230925,105900,884142800,99900,100000,100000,99900,81
|
|
20230925,105800,876044300,100000,100000,100000,100000,0
|
|
20230925,105700,876044300,100000,100100,100100,100000,12
|
|
20230925,105600,874843300,100000,100000,100000,100000,35
|
|
20230925,105500,871343300,100000,100000,100000,100000,17
|
|
20230925,105400,869643300,100000,100000,100000,100000,1
|
|
20230925,105300,869543300,100100,100000,100100,100000,17
|
|
20230925,105200,867842300,100000,100000,100000,100000,42
|
|
20230925,105100,863642300,100100,100100,100100,100100,0
|
|
20230925,105000,863642300,100100,100100,100100,100100,10
|
|
20230925,104900,862641300,100000,99800,100000,99800,197
|
|
20230925,104800,842956400,99800,100000,100000,99800,58
|
|
20230925,104700,837159600,99900,100000,100000,99900,25
|
|
20230925,104600,834659700,100000,99900,100000,99900,38
|
|
20230925,104500,830859800,99900,99900,99900,99900,4
|
|
20230925,104400,830460200,99900,99900,99900,99900,60
|
|
20230925,104300,824466200,99900,99900,99900,99900,35
|
|
20230925,104200,820969700,99800,99900,99900,99800,3
|
|
20230925,104100,820670200,99900,99900,99900,99900,19
|
|
20230925,104000,818772100,99900,99900,99900,99900,10
|
|
20230925,103900,817773100,99800,100000,100000,99700,48
|
|
20230925,103800,812976800,100200,100200,100200,100200,22
|
|
20230925,103700,810772400,100300,99700,100300,99700,633
|
|
20230925,103600,747477600,99800,99800,99800,99800,39
|
|
20230925,103500,743585400,99900,99800,99900,99800,15
|
|
20230925,103400,742087000,99800,99600,99800,99600,88
|
|
20230925,103300,733307700,99700,99700,99700,99700,10
|
|
20230925,103200,732310700,99700,99700,99700,99600,30
|
|
20230925,103100,729319800,99700,99600,99700,99600,30
|
|
20230925,103000,726329000,99600,99700,99700,99600,11
|
|
20230925,102900,725232400,99700,99700,99700,99700,40
|
|
20230925,102800,721244400,99700,99900,99900,99700,43
|
|
20230925,102700,716950500,99800,99400,99900,99400,297
|
|
20230925,102600,687378600,99400,99500,99500,99400,28
|
|
20230925,102500,684592900,99400,99400,99400,99400,69
|
|
20230925,102400,677734300,99400,99400,99400,99400,1
|
|
20230925,102300,677634900,99400,99400,99400,99400,36
|
|
20230925,102200,674056500,99300,99400,99400,99300,28
|
|
20230925,102100,671273500,99400,99400,99400,99400,0
|
|
20230925,102000,671273500,99400,99300,99400,99300,24
|
|
20230925,101900,668889300,99200,99300,99300,99200,22
|
|
20230925,101800,666704900,99200,99200,99200,99200,0
|
|
20230925,101700,666704900,99200,99400,99400,99200,66
|
|
20230925,101600,660155500,99400,99200,99400,99200,53
|
|
20230925,101500,654890600,99200,99200,99200,99200,0
|
|
20230925,101400,654890600,99200,99200,99200,99200,38
|
|
20230925,101300,651121000,99200,99200,99200,99100,58
|
|
20230925,101200,645368700,99200,99200,99200,99200,0
|
|
20230925,101100,645368700,99200,99200,99200,99200,10
|
|
20230925,101000,644376700,99100,99200,99200,99100,12
|
|
20230925,100900,643186500,99200,99200,99200,99200,10
|
|
20230925,100800,642194500,99100,99100,99100,99100,3
|
|
20230925,100700,641897200,99100,99100,99100,99100,14
|
|
20230925,100600,640509800,99100,99100,99100,99100,51
|
|
20230925,100500,635455700,98900,98900,98900,98900,3
|
|
20230925,100400,635159000,99100,99100,99100,99100,1
|
|
20230925,100300,635059900,99100,99100,99100,99100,10
|
|
20230925,100200,634068900,99100,99100,99100,99100,0
|
|
20230925,100100,634068900,99100,99100,99100,99100,79
|
|
20230925,100000,626240000,99000,99300,99400,99000,105
|
|
20230925,095900,615838400,99400,99800,99800,99300,108
|
|
20230925,095800,605089900,99800,100000,100000,99800,15
|
|
20230925,095700,603590900,100000,100100,100200,100000,43
|
|
20230925,095600,599289200,100000,100300,100300,100000,45
|
|
20230925,095500,594779300,100300,99400,100300,99400,426
|
|
20230925,095400,552255800,99300,99400,99400,99300,12
|
|
20230925,095300,551063100,99400,99300,99400,99300,40
|
|
20230925,095200,547089000,99100,99100,99100,99100,0
|
|
20230925,095100,547089000,99100,99000,99100,99000,27
|
|
20230925,095000,544414100,99000,98900,99000,98900,16
|
|
20230925,094900,542830700,98900,98900,98900,98900,5
|
|
20230925,094800,542336200,98900,98900,98900,98900,9
|
|
20230925,094700,541446100,98900,98900,98900,98900,10
|
|
20230925,094600,540457100,98900,98900,98900,98900,0
|
|
20230925,094500,540457100,98900,98900,98900,98900,3
|
|
20230925,094400,540160400,99000,99000,99000,99000,1
|
|
20230925,094300,540061400,99000,99300,99300,99000,14
|
|
20230925,094200,538672400,98800,98800,98800,98800,0
|
|
20230925,094100,538672400,98800,98800,98800,98800,0
|
|
20230925,094000,538672400,98800,99400,99400,98600,24
|
|
20230925,093900,536297800,99500,99500,99500,99500,0
|
|
20230925,093800,536297800,99500,99500,99500,99500,0
|
|
20230925,093700,536297800,99500,99000,99500,99000,19
|
|
20230925,093600,534411800,99100,99300,99300,99100,50
|
|
20230925,093500,529447200,99200,99400,99400,99200,3
|
|
20230925,093400,529149400,99400,99500,99500,99400,5
|
|
20230925,093300,528652100,99500,99700,99800,99500,24
|
|
20230925,093200,526259700,99900,100000,100000,99900,5
|
|
20230925,093100,525760000,100000,100700,100700,100000,57
|
|
20230925,093000,520039300,100900,100800,101300,100800,64
|
|
20230925,092900,513563500,100900,100900,101300,100900,671
|
|
20230925,092800,445671000,100900,100900,101100,100900,227
|
|
20230925,092700,422742800,100900,100700,101000,100700,126
|
|
20230925,092600,410034900,100800,100800,100900,100700,198
|
|
20230925,092500,390062400,100800,100800,101000,100600,131
|
|
20230925,092400,376843600,100900,99700,100900,99600,1205
|
|
20230925,092300,256218400,99700,99500,99800,99500,202
|
|
20230925,092200,236087500,99500,99600,99600,99500,89
|
|
20230925,092100,227228400,99600,99400,99600,99200,535
|
|
20230925,092000,174008200,99300,98600,99300,98600,698
|
|
20230925,091900,104840900,98500,98300,98500,98000,59
|
|
20230925,091800,99037100,97900,97900,97900,97900,0
|
|
20230925,091700,99037100,97900,97900,97900,97900,0
|
|
20230925,091600,99037100,97900,97900,97900,97900,0
|
|
20230925,091500,99037100,97900,97900,97900,97900,0
|
|
20230925,091400,99037100,97900,97900,97900,97900,0
|
|
20230925,091300,99037100,97900,97900,97900,97900,42
|
|
20230925,091200,94925300,97900,98500,98500,97900,66
|
|
20230925,091100,88447400,98500,97500,98500,97500,217
|
|
20230925,091000,67159100,97400,97000,97400,97000,27
|
|
20230925,090900,64534800,97100,97400,97400,97100,33
|
|
20230925,090800,61324000,97400,97400,97400,97400,2
|
|
20230925,090700,61129200,97500,97700,97700,97500,6
|
|
20230925,090600,60543300,97700,97700,97700,97700,3
|
|
20230925,090500,60250200,97700,97900,97900,97700,5
|
|
20230925,090400,59760900,97900,97800,97900,97800,134
|
|
20230925,090300,46642500,97600,97300,97600,97300,13
|
|
20230925,090200,45374900,97200,96300,97200,96300,449
|
|
20230925,090100,1733800,96300,96300,96300,96300,2
|
|
20230925,090000,1541200,97200,96200,97200,96200,16
|