647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,194400,1774521350,32050,32050,32050,32050,4349
|
|
20230914,194300,1774521350,32050,32050,32050,32050,0
|
|
20230914,194200,1774521350,32050,32050,32050,32050,0
|
|
20230914,194100,1774521350,32050,32050,32050,32050,0
|
|
20230914,194000,1774521350,32050,32050,32050,32050,0
|
|
20230914,193900,1774521350,32050,32050,32050,32050,0
|
|
20230914,193800,1774521350,32050,32050,32050,32050,0
|
|
20230914,193700,1774521350,32050,32050,32050,32050,0
|
|
20230914,193600,1774521350,32050,32050,32050,32050,0
|
|
20230914,193500,1774521350,32050,32050,32050,32050,0
|
|
20230914,193400,1774521350,32050,32050,32050,32050,0
|
|
20230914,193300,1774521350,32050,32050,32050,32050,0
|
|
20230914,193200,1774521350,32050,32050,32050,32050,0
|
|
20230914,193100,1774521350,32050,32050,32050,32050,0
|
|
20230914,193000,1774521350,32050,32050,32050,32050,0
|
|
20230914,192900,1774521350,32050,32050,32050,32050,0
|
|
20230914,192800,1774521350,32050,32050,32050,32050,0
|
|
20230914,192700,1774521350,32050,32050,32050,32050,0
|
|
20230914,192600,1774521350,32050,32050,32050,32050,0
|
|
20230914,192500,1774521350,32050,32050,32050,32050,0
|
|
20230914,192400,1774521350,32050,32050,32050,32050,0
|
|
20230914,192300,1774521350,32050,32050,32050,32050,0
|
|
20230914,192200,1774521350,32050,32050,32050,32050,0
|
|
20230914,192100,1774521350,32050,32050,32050,32050,0
|
|
20230914,192000,1774521350,32050,32050,32050,32050,0
|
|
20230914,191900,1774521350,32050,32050,32050,32050,0
|
|
20230914,191800,1774521350,32050,32050,32050,32050,0
|
|
20230914,191700,1774521350,32050,32050,32050,32050,0
|
|
20230914,191600,1774521350,32050,32050,32050,32050,0
|
|
20230914,191500,1774521350,32050,32050,32050,32050,0
|
|
20230914,191400,1774521350,32050,32050,32050,32050,4349
|
|
20230914,191300,1774521350,32050,32050,32050,32050,0
|
|
20230914,191200,1774521350,32050,32050,32050,32050,0
|
|
20230914,191100,1774521350,32050,32050,32050,32050,0
|
|
20230914,191000,1774521350,32050,32050,32050,32050,0
|
|
20230914,190900,1774521350,32050,32050,32050,32050,0
|
|
20230914,190800,1774521350,32050,32050,32050,32050,0
|
|
20230914,190700,1774521350,32050,32050,32050,32050,0
|
|
20230914,190600,1774521350,32050,32050,32050,32050,0
|
|
20230914,190500,1774521350,32050,32050,32050,32050,0
|
|
20230914,190400,1774521350,32050,32050,32050,32050,0
|
|
20230914,190300,1774521350,32050,32050,32050,32050,0
|
|
20230914,190200,1774521350,32050,32050,32050,32050,0
|
|
20230914,190100,1774521350,32050,32050,32050,32050,0
|
|
20230914,190000,1774521350,32050,32050,32050,32050,0
|
|
20230914,185900,1774521350,32050,32050,32050,32050,0
|
|
20230914,185800,1774521350,32050,32050,32050,32050,0
|
|
20230914,185700,1774521350,32050,32050,32050,32050,0
|
|
20230914,185600,1774521350,32050,32050,32050,32050,0
|
|
20230914,185500,1774521350,32050,32050,32050,32050,0
|
|
20230914,185400,1774521350,32050,32050,32050,32050,0
|
|
20230914,185300,1774521350,32050,32050,32050,32050,0
|
|
20230914,185200,1774521350,32050,32050,32050,32050,0
|
|
20230914,185100,1774521350,32050,32050,32050,32050,0
|
|
20230914,185000,1774521350,32050,32050,32050,32050,0
|
|
20230914,184900,1774521350,32050,32050,32050,32050,0
|
|
20230914,184800,1774521350,32050,32050,32050,32050,0
|
|
20230914,184700,1774521350,32050,32050,32050,32050,0
|
|
20230914,184600,1774521350,32050,32050,32050,32050,0
|
|
20230914,184500,1774521350,32050,32050,32050,32050,0
|
|
20230914,184400,1774521350,32050,32050,32050,32050,4349
|
|
20230914,184300,1774521350,32050,32050,32050,32050,0
|
|
20230914,184200,1774521350,32050,32050,32050,32050,0
|
|
20230914,184100,1774521350,32050,32050,32050,32050,0
|
|
20230914,184000,1774521350,32050,32050,32050,32050,0
|
|
20230914,183900,1774521350,32050,32050,32050,32050,0
|
|
20230914,183800,1774521350,32050,32050,32050,32050,0
|
|
20230914,183700,1774521350,32050,32050,32050,32050,0
|
|
20230914,183600,1774521350,32050,32050,32050,32050,0
|
|
20230914,183500,1774521350,32050,32050,32050,32050,0
|
|
20230914,183400,1774521350,32050,32050,32050,32050,0
|
|
20230914,183300,1774521350,32050,32050,32050,32050,0
|
|
20230914,183200,1774521350,32050,32050,32050,32050,0
|
|
20230914,183100,1774521350,32050,32050,32050,32050,0
|
|
20230914,183000,1774521350,32050,32050,32050,32050,0
|
|
20230914,182900,1774521350,32050,32050,32050,32050,0
|
|
20230914,182800,1774521350,32050,32050,32050,32050,0
|
|
20230914,182700,1774521350,32050,32050,32050,32050,0
|
|
20230914,182600,1774521350,32050,32050,32050,32050,0
|
|
20230914,182500,1774521350,32050,32050,32050,32050,0
|
|
20230914,182400,1774521350,32050,32050,32050,32050,0
|
|
20230914,182300,1774521350,32050,32050,32050,32050,0
|
|
20230914,182200,1774521350,32050,32050,32050,32050,0
|
|
20230914,182100,1774521350,32050,32050,32050,32050,0
|
|
20230914,182000,1774521350,32050,32050,32050,32050,0
|
|
20230914,181900,1774521350,32050,32050,32050,32050,0
|
|
20230914,181800,1774521350,32050,32050,32050,32050,0
|
|
20230914,181700,1774521350,32050,32050,32050,32050,0
|
|
20230914,181600,1774521350,32050,32050,32050,32050,0
|
|
20230914,181500,1774521350,32050,32050,32050,32050,0
|
|
20230914,181400,1774521350,32050,32050,32050,32050,4349
|
|
20230914,181300,1774521350,32050,32050,32050,32050,0
|
|
20230914,181200,1774521350,32050,32050,32050,32050,0
|
|
20230914,181100,1774521350,32050,32050,32050,32050,0
|
|
20230914,181000,1774521350,32050,32050,32050,32050,0
|
|
20230914,180900,1774521350,32050,32050,32050,32050,0
|
|
20230914,180800,1774521350,32050,32050,32050,32050,0
|
|
20230914,180700,1774521350,32050,32050,32050,32050,0
|
|
20230914,180600,1774521350,32050,32050,32050,32050,0
|
|
20230914,180500,1774521350,32050,32050,32050,32050,0
|
|
20230914,180400,1774521350,32050,32050,32050,32050,0
|
|
20230914,180300,1774521350,32050,32050,32050,32050,0
|
|
20230914,180200,1774521350,32050,32050,32050,32050,0
|
|
20230914,180100,1774521350,32050,32050,32050,32050,0
|
|
20230914,180000,1774521350,32050,32050,32050,32050,0
|
|
20230914,175900,1774521350,32050,32050,32050,32050,0
|
|
20230914,175800,1774521350,32050,32050,32050,32050,0
|
|
20230914,175700,1774521350,32050,32050,32050,32050,0
|
|
20230914,175600,1774521350,32050,32050,32050,32050,0
|
|
20230914,175500,1774521350,32050,32050,32050,32050,0
|
|
20230914,175400,1774521350,32050,32050,32050,32050,0
|
|
20230914,175300,1774521350,32050,32050,32050,32050,0
|
|
20230914,175200,1774521350,32050,32050,32050,32050,0
|
|
20230914,175100,1774521350,32050,32050,32050,32050,0
|
|
20230914,175000,1774521350,32050,32050,32050,32050,0
|
|
20230914,174900,1774521350,32050,32050,32050,32050,0
|
|
20230914,174800,1774521350,32050,32050,32050,32050,0
|
|
20230914,174700,1774521350,32050,32050,32050,32050,0
|
|
20230914,174600,1774521350,32050,32050,32050,32050,0
|
|
20230914,174500,1774521350,32050,32050,32050,32050,0
|
|
20230914,174400,1774521350,32050,32050,32050,32050,4349
|
|
20230914,174300,1774521350,32050,32050,32050,32050,0
|
|
20230914,174200,1774521350,32050,32050,32050,32050,0
|
|
20230914,174100,1774521350,32050,32050,32050,32050,0
|
|
20230914,174000,1774521350,32050,32050,32050,32050,0
|
|
20230914,173900,1774521350,32050,32050,32050,32050,0
|
|
20230914,173800,1774521350,32050,32050,32050,32050,0
|
|
20230914,173700,1774521350,32050,32050,32050,32050,0
|
|
20230914,173600,1774521350,32050,32050,32050,32050,0
|
|
20230914,173500,1774521350,32050,32050,32050,32050,0
|
|
20230914,173400,1774521350,32050,32050,32050,32050,0
|
|
20230914,173300,1774521350,32050,32050,32050,32050,0
|
|
20230914,173200,1774521350,32050,32050,32050,32050,0
|
|
20230914,173100,1774521350,32050,32050,32050,32050,0
|
|
20230914,173000,1774521350,32050,32050,32050,32050,0
|
|
20230914,172900,1774521350,32050,32050,32050,32050,0
|
|
20230914,172800,1774521350,32050,32050,32050,32050,0
|
|
20230914,172700,1774521350,32050,32050,32050,32050,0
|
|
20230914,172600,1774521350,32050,32050,32050,32050,0
|
|
20230914,172500,1774521350,32050,32050,32050,32050,0
|
|
20230914,172400,1774521350,32050,32050,32050,32050,0
|
|
20230914,172300,1774521350,32050,32050,32050,32050,0
|
|
20230914,172200,1774521350,32050,32050,32050,32050,0
|
|
20230914,172100,1774521350,32050,32050,32050,32050,0
|
|
20230914,172000,1774521350,32050,32050,32050,32050,0
|
|
20230914,171900,1774521350,32050,32050,32050,32050,0
|
|
20230914,171800,1774521350,32050,32050,32050,32050,0
|
|
20230914,171700,1774521350,32050,32050,32050,32050,0
|
|
20230914,171600,1774521350,32050,32050,32050,32050,0
|
|
20230914,171500,1774521350,32050,32050,32050,32050,0
|
|
20230914,171400,1774521350,32050,32050,32050,32050,4349
|
|
20230914,171300,1774521350,32050,32050,32050,32050,0
|
|
20230914,171200,1774521350,32050,32050,32050,32050,0
|
|
20230914,171100,1774521350,32050,32050,32050,32050,0
|
|
20230914,171000,1774521350,32050,32050,32050,32050,0
|
|
20230914,170900,1774521350,32050,32050,32050,32050,0
|
|
20230914,170800,1774521350,32050,32050,32050,32050,0
|
|
20230914,170700,1774521350,32050,32050,32050,32050,0
|
|
20230914,170600,1774521350,32050,32050,32050,32050,0
|
|
20230914,170500,1774521350,32050,32050,32050,32050,0
|
|
20230914,170400,1774521350,32050,32050,32050,32050,0
|
|
20230914,170300,1774521350,32050,32050,32050,32050,0
|
|
20230914,170200,1774521350,32050,32050,32050,32050,0
|
|
20230914,170100,1774521350,32050,32050,32050,32050,0
|
|
20230914,170000,1774521350,32050,32050,32050,32050,0
|
|
20230914,165900,1774521350,32050,32050,32050,32050,0
|
|
20230914,165800,1774521350,32050,32050,32050,32050,0
|
|
20230914,165700,1774521350,32050,32050,32050,32050,0
|
|
20230914,165600,1774521350,32050,32050,32050,32050,0
|
|
20230914,165500,1774521350,32050,32050,32050,32050,0
|
|
20230914,165400,1774521350,32050,32050,32050,32050,0
|
|
20230914,165300,1774521350,32050,32050,32050,32050,0
|
|
20230914,165200,1774521350,32050,32050,32050,32050,0
|
|
20230914,165100,1774521350,32050,32050,32050,32050,0
|
|
20230914,165000,1774521350,32050,32050,32050,32050,0
|
|
20230914,164900,1774521350,32050,32050,32050,32050,0
|
|
20230914,164800,1774521350,32050,32050,32050,32050,0
|
|
20230914,164700,1774521350,32050,32050,32050,32050,0
|
|
20230914,164600,1774521350,32050,32050,32050,32050,0
|
|
20230914,164500,1774521350,32050,32050,32050,32050,0
|
|
20230914,164400,1774521350,32050,32050,32050,32050,4349
|
|
20230914,164300,1774521350,32050,32050,32050,32050,0
|
|
20230914,164200,1774521350,32050,32050,32050,32050,0
|
|
20230914,164100,1774521350,32050,32050,32050,32050,0
|
|
20230914,164000,1774521350,32050,32050,32050,32050,0
|
|
20230914,163900,1774521350,32050,32050,32050,32050,0
|
|
20230914,163800,1774521350,32050,32050,32050,32050,0
|
|
20230914,163700,1774521350,32050,32050,32050,32050,0
|
|
20230914,163600,1774521350,32050,32050,32050,32050,0
|
|
20230914,163500,1774521350,32050,32050,32050,32050,0
|
|
20230914,163400,1774521350,32050,32050,32050,32050,0
|
|
20230914,163300,1774521350,32050,32050,32050,32050,0
|
|
20230914,163200,1774521350,32050,32050,32050,32050,0
|
|
20230914,163100,1774521350,32050,32050,32050,32050,0
|
|
20230914,163000,1774521350,32050,32050,32050,32050,0
|
|
20230914,162900,1774521350,32050,32050,32050,32050,0
|
|
20230914,162800,1774521350,32050,32050,32050,32050,0
|
|
20230914,162700,1774521350,32050,32050,32050,32050,0
|
|
20230914,162600,1774521350,32050,32050,32050,32050,0
|
|
20230914,162500,1774521350,32050,32050,32050,32050,0
|
|
20230914,162400,1774521350,32050,32050,32050,32050,0
|
|
20230914,162300,1774521350,32050,32050,32050,32050,0
|
|
20230914,162200,1774521350,32050,32050,32050,32050,0
|
|
20230914,162100,1774521350,32050,32050,32050,32050,0
|
|
20230914,162000,1774521350,32050,32050,32050,32050,0
|
|
20230914,161900,1774521350,32050,32050,32050,32050,0
|
|
20230914,161800,1774521350,32050,32050,32050,32050,0
|
|
20230914,161700,1774521350,32050,32050,32050,32050,0
|
|
20230914,161600,1774521350,32050,32050,32050,32050,0
|
|
20230914,161500,1774521350,32050,32050,32050,32050,0
|
|
20230914,161400,1774521350,32050,32050,32050,32050,4349
|
|
20230914,161300,1774521350,32050,32050,32050,32050,0
|
|
20230914,161200,1774521350,32050,32050,32050,32050,0
|
|
20230914,161100,1774521350,32050,32050,32050,32050,0
|
|
20230914,161000,1774521350,32050,32050,32050,32050,0
|
|
20230914,160900,1774521350,32050,32050,32050,32050,0
|
|
20230914,160800,1774521350,32050,32050,32050,32050,0
|
|
20230914,160700,1774521350,32050,32050,32050,32050,0
|
|
20230914,160600,1774521350,32050,32050,32050,32050,0
|
|
20230914,160500,1774521350,32050,32050,32050,32050,0
|
|
20230914,160400,1774521350,32050,32050,32050,32050,0
|
|
20230914,160300,1774521350,32050,32050,32050,32050,0
|
|
20230914,160200,1774521350,32050,32050,32050,32050,0
|
|
20230914,160100,1774521350,32050,32050,32050,32050,0
|
|
20230914,160000,1774521350,32050,32050,32050,32050,0
|
|
20230914,155900,1774521350,32050,32050,32050,32050,0
|
|
20230914,155800,1774521350,32050,32050,32050,32050,0
|
|
20230914,155700,1774521350,32050,32050,32050,32050,0
|
|
20230914,155600,1774521350,32050,32050,32050,32050,0
|
|
20230914,155500,1774521350,32050,32050,32050,32050,0
|
|
20230914,155400,1774521350,32050,32050,32050,32050,0
|
|
20230914,155300,1774521350,32050,32050,32050,32050,0
|
|
20230914,155200,1774521350,32050,32050,32050,32050,0
|
|
20230914,155100,1774521350,32050,32050,32050,32050,0
|
|
20230914,155000,1774521350,32050,32050,32050,32050,0
|
|
20230914,154900,1774521350,32050,32050,32050,32050,0
|
|
20230914,154800,1774521350,32050,32050,32050,32050,0
|
|
20230914,154700,1774521350,32050,32050,32050,32050,0
|
|
20230914,154600,1774521350,32050,32050,32050,32050,0
|
|
20230914,154500,1774521350,32050,32050,32050,32050,0
|
|
20230914,154400,1774521350,32050,32050,32050,32050,4349
|
|
20230914,154300,1774521350,32050,32050,32050,32050,0
|
|
20230914,154200,1774521350,32050,32050,32050,32050,0
|
|
20230914,154100,1774521350,32050,32050,32050,32050,0
|
|
20230914,154000,1774521350,32050,32050,32050,32050,0
|
|
20230914,153900,1774521350,32050,32050,32050,32050,0
|
|
20230914,153800,1774521350,32050,32050,32050,32050,0
|
|
20230914,153700,1774521350,32050,32050,32050,32050,0
|
|
20230914,153600,1774521350,32050,32050,32050,32050,0
|
|
20230914,153500,1774521350,32050,32050,32050,32050,0
|
|
20230914,153400,1774521350,32050,32050,32050,32050,0
|
|
20230914,153300,1774521350,32050,32050,32050,32050,0
|
|
20230914,153200,1774521350,32050,32050,32050,32050,0
|
|
20230914,153100,1774521350,32050,32050,32050,32050,0
|
|
20230914,153000,1774521350,32050,32050,32050,32050,4349
|
|
20230914,152900,1635135900,32000,32000,32000,32000,0
|
|
20230914,152800,1635135900,32000,32000,32000,32000,0
|
|
20230914,152700,1635135900,32000,32000,32000,32000,0
|
|
20230914,152600,1635135900,32000,32000,32000,32000,0
|
|
20230914,152500,1635135900,32000,32000,32000,32000,0
|
|
20230914,152400,1635135900,32000,32000,32000,32000,0
|
|
20230914,152300,1635135900,32000,32000,32000,32000,0
|
|
20230914,152200,1635135900,32000,32000,32000,32000,0
|
|
20230914,152100,1635135900,32000,32000,32000,32000,0
|
|
20230914,152000,1635135900,32000,32000,32000,32000,0
|
|
20230914,151900,1635135900,32000,31950,32000,31950,18
|
|
20230914,151800,1634560200,31950,31900,31950,31900,45
|
|
20230914,151700,1633123200,31900,32000,32000,31900,26
|
|
20230914,151600,1632293000,32050,31950,32050,31850,264
|
|
20230914,151500,1623866700,32150,31850,32150,31850,647
|
|
20230914,151400,1603165600,31900,31850,31900,31850,122
|
|
20230914,151300,1599276150,31850,31800,31850,31800,57
|
|
20230914,151200,1597461450,31900,31900,31900,31800,211
|
|
20230914,151100,1590740200,31900,31850,31900,31850,76
|
|
20230914,151000,1588317000,31800,31850,32000,31800,101
|
|
20230914,150900,1585096000,31850,31850,31850,31800,112
|
|
20230914,150800,1581530650,32000,31900,32000,31800,126
|
|
20230914,150700,1577514350,32050,31850,32050,31800,123
|
|
20230914,150600,1573592350,31800,31900,31950,31800,155
|
|
20230914,150500,1568647750,31950,31950,31950,31950,12
|
|
20230914,150400,1568264350,32150,31800,32150,31800,163
|
|
20230914,150300,1563066300,31800,31800,31900,31750,510
|
|
20230914,150200,1546838150,31750,31900,31900,31750,645
|
|
20230914,150100,1526328400,31850,31850,31850,31850,40
|
|
20230914,150000,1525054400,31850,31850,31900,31850,277
|
|
20230914,145900,1516229450,31850,31850,31900,31850,145
|
|
20230914,145800,1511608700,31850,31850,31900,31850,143
|
|
20230914,145700,1507051650,31850,31850,31900,31850,50
|
|
20230914,145600,1505458650,31900,31900,31900,31850,170
|
|
20230914,145500,1500037000,31900,31900,31950,31900,133
|
|
20230914,145400,1495791800,31900,31950,31950,31900,167
|
|
20230914,145300,1490462000,31900,31900,31900,31900,62
|
|
20230914,145200,1488484200,31900,31900,31950,31900,339
|
|
20230914,145100,1477667550,31900,31900,31950,31900,125
|
|
20230914,145000,1473677550,31900,31900,31900,31900,127
|
|
20230914,144900,1469626250,31950,31900,31950,31900,128
|
|
20230914,144800,1465540550,31900,31900,31950,31900,187
|
|
20230914,144700,1459572750,31900,31950,31950,31900,189
|
|
20230914,144600,1453539450,31950,31950,31950,31950,141
|
|
20230914,144500,1449034500,32000,31950,32000,31950,187
|
|
20230914,144400,1443057200,31950,31950,32000,31950,168
|
|
20230914,144300,1437686450,31950,31950,32000,31950,129
|
|
20230914,144200,1433562400,31950,32000,32000,31950,73
|
|
20230914,144100,1431228600,31950,31950,32000,31950,119
|
|
20230914,144000,1427424000,31950,31950,32000,31950,112
|
|
20230914,143900,1423843000,31950,32000,32000,31950,144
|
|
20230914,143800,1419239600,31950,31950,31950,31950,40
|
|
20230914,143700,1417961600,32000,32000,32000,32000,103
|
|
20230914,143600,1414665600,32000,31950,32000,31950,438
|
|
20230914,143500,1400659900,31950,32050,32050,31950,89
|
|
20230914,143400,1397810600,32000,31950,32000,31950,338
|
|
20230914,143300,1386996100,32000,31950,32000,31950,185
|
|
20230914,143200,1381082800,31950,31950,32000,31950,186
|
|
20230914,143100,1375133850,31950,32000,32000,31950,105
|
|
20230914,143000,1371776600,31950,31950,31950,31950,101
|
|
20230914,142900,1368549650,31950,31950,32000,31900,295
|
|
20230914,142800,1359124300,31950,31950,32000,31950,165
|
|
20230914,142700,1353847750,31950,31950,31950,31950,46
|
|
20230914,142600,1352378050,32000,32000,32000,31950,274
|
|
20230914,142500,1343615400,32000,32000,32050,32000,150
|
|
20230914,142400,1338810600,32000,32050,32050,32000,120
|
|
20230914,142300,1334968100,31950,32000,32050,31950,243
|
|
20230914,142200,1327185200,32000,31950,32000,31950,150
|
|
20230914,142100,1322387250,31950,32000,32000,31950,141
|
|
20230914,142000,1317877500,31950,32000,32000,31950,120
|
|
20230914,141900,1314041000,31950,31950,32000,31950,126
|
|
20230914,141800,1310013050,32000,31950,32000,31950,138
|
|
20230914,141700,1305599000,31950,32000,32000,31950,141
|
|
20230914,141600,1301089300,31950,32000,32000,31950,135
|
|
20230914,141500,1296773550,31950,32000,32000,31950,122
|
|
20230914,141400,1292872850,32000,32000,32000,31950,249
|
|
20230914,141300,1284912500,31950,31950,32000,31950,121
|
|
20230914,141200,1281044050,32000,32000,32000,31950,133
|
|
20230914,141100,1276788850,32000,32000,32050,32000,92
|
|
20230914,141000,1273842550,32000,31950,32000,31950,109
|
|
20230914,140900,1270358100,32000,32000,32000,31950,151
|
|
20230914,140800,1265526850,32000,32050,32050,31950,175
|
|
20230914,140700,1259922700,32000,32000,32000,32000,39
|
|
20230914,140600,1258674700,31950,32000,32050,31950,183
|
|
20230914,140500,1252821500,32000,32000,32050,32000,125
|
|
20230914,140400,1248819050,31950,32000,32000,31950,181
|
|
20230914,140300,1243031300,31950,31950,31950,31950,66
|
|
20230914,140200,1240922600,31950,32000,32050,31950,175
|
|
20230914,140100,1235324050,32050,31950,32050,31950,60
|
|
20230914,140000,1233402050,31950,32000,32000,31950,133
|
|
20230914,135900,1229151200,32050,31900,32050,31900,160
|
|
20230914,135800,1224031100,31950,31950,32000,31950,356
|
|
20230914,135700,1212652150,32000,32000,32000,31950,145
|
|
20230914,135600,1208012900,31950,32050,32050,31950,244
|
|
20230914,135500,1200214650,32000,32000,32050,31950,312
|
|
20230914,135400,1190236400,31950,31950,32050,31950,235
|
|
20230914,135300,1182716750,31950,32000,32000,31950,130
|
|
20230914,135200,1178560750,32000,31950,32000,31950,117
|
|
20230914,135100,1174819800,32000,31950,32000,31950,170
|
|
20230914,135000,1169383550,31950,32000,32000,31950,1228
|
|
20230914,134900,1130095650,32000,32050,32050,32000,412
|
|
20230914,134800,1116906850,32000,32000,32050,32000,157
|
|
20230914,134700,1111880600,32050,32000,32050,32000,145
|
|
20230914,134600,1107235800,32050,32050,32050,32000,146
|
|
20230914,134500,1102558800,32000,32100,32100,32000,65
|
|
20230914,134400,1100473800,32050,32050,32050,32050,112
|
|
20230914,134300,1096884200,32050,32050,32050,32000,216
|
|
20230914,134200,1089962650,32050,32050,32100,32050,153
|
|
20230914,134100,1085056700,32000,32000,32050,32000,161
|
|
20230914,134000,1079898900,32000,32050,32050,32000,107
|
|
20230914,133900,1076471800,32100,32050,32100,32050,120
|
|
20230914,133800,1072621000,32050,32100,32100,32050,158
|
|
20230914,133700,1067552300,32050,32100,32100,32050,112
|
|
20230914,133600,1063959650,32150,32150,32150,32150,96
|
|
20230914,133500,1060873250,32100,32100,32150,32100,90
|
|
20230914,133400,1057981750,32100,32100,32200,32100,128
|
|
20230914,133300,1053867200,32100,32150,32150,32100,127
|
|
20230914,133200,1049788950,32150,32100,32150,32100,174
|
|
20230914,133100,1044197100,32100,32050,32150,32050,80
|
|
20230914,133000,1041627350,32100,32150,32150,32100,106
|
|
20230914,132900,1038222200,32050,32050,32150,32050,173
|
|
20230914,132800,1032670150,32050,32050,32100,32050,260
|
|
20230914,132700,1024332350,32050,32100,32100,32050,176
|
|
20230914,132600,1018686800,32050,32100,32100,32050,105
|
|
20230914,132500,1015319050,32050,32050,32100,32050,147
|
|
20230914,132400,1010605400,32050,32050,32100,32050,135
|
|
20230914,132300,1006273850,32050,32050,32100,32050,164
|
|
20230914,132200,1001015150,32050,32050,32100,32050,95
|
|
20230914,132100,997967900,32050,32050,32050,32050,96
|
|
20230914,132000,994891100,32050,32050,32100,32050,116
|
|
20230914,131900,991170800,32050,32050,32100,32050,105
|
|
20230914,131800,987803050,32100,32100,32100,32100,61
|
|
20230914,131700,985844950,32050,32100,32100,32050,112
|
|
20230914,131600,982252350,32100,32050,32100,32050,166
|
|
20230914,131500,976925300,32050,32050,32100,32050,117
|
|
20230914,131400,973172950,32050,32100,32100,32050,77
|
|
20230914,131300,970704000,32100,32100,32100,32050,213
|
|
20230914,131200,963868950,32100,32100,32150,32100,178
|
|
20230914,131100,958152650,32100,32100,32150,32100,104
|
|
20230914,131000,954811750,32100,32100,32100,32100,119
|
|
20230914,130900,950991850,32100,32050,32100,32050,248
|
|
20230914,130800,943035400,32050,32100,32100,32050,81
|
|
20230914,130700,940436800,32050,32050,32100,32050,186
|
|
20230914,130600,934473000,32050,32050,32050,32050,30
|
|
20230914,130500,933511500,32100,32050,32150,32050,181
|
|
20230914,130400,927700400,32050,32050,32100,32050,117
|
|
20230914,130300,923947450,32050,32100,32100,32050,122
|
|
20230914,130200,920032750,32050,32050,32100,32050,73
|
|
20230914,130100,917693050,32100,32050,32100,32050,141
|
|
20230914,130000,913171500,32050,32050,32100,32050,143
|
|
20230914,125900,908585150,32050,32100,32100,32050,102
|
|
20230914,125800,905313550,32050,32050,32050,32050,54
|
|
20230914,125700,903582850,32100,32100,32100,32050,261
|
|
20230914,125600,895214600,32100,32050,32100,32050,158
|
|
20230914,125500,890146950,32050,32050,32100,32050,114
|
|
20230914,125400,886490700,32050,32050,32050,32050,128
|
|
20230914,125300,882388300,32050,32100,32100,32050,81
|
|
20230914,125200,879788950,32100,32100,32150,32100,176
|
|
20230914,125100,874136850,32050,32050,32100,32050,116
|
|
20230914,125000,870416550,32050,32050,32100,32050,104
|
|
20230914,124900,867081800,32100,32100,32150,32100,169
|
|
20230914,124800,861654400,32150,32100,32150,32100,98
|
|
20230914,124700,858508550,32050,32050,32100,32050,109
|
|
20230914,124600,855013600,32050,32050,32100,32050,159
|
|
20230914,124500,849915150,32100,32050,32100,32050,102
|
|
20230914,124400,846643550,32050,32100,32100,32050,115
|
|
20230914,124300,842954650,32100,32100,32150,32100,79
|
|
20230914,124200,840418700,32150,32100,32150,32100,133
|
|
20230914,124100,836146850,32150,32100,32150,32050,249
|
|
20230914,124000,828154150,32100,32050,32100,32050,112
|
|
20230914,123900,824560150,32100,32100,32100,32100,30
|
|
20230914,123800,823597150,32200,32150,32200,32100,128
|
|
20230914,123700,819480200,32150,32150,32200,32100,187
|
|
20230914,123600,813467750,32150,32100,32150,32100,392
|
|
20230914,123500,800875000,32100,32050,32100,32050,69
|
|
20230914,123400,798663000,32050,32050,32100,32000,154
|
|
20230914,123300,793725550,32000,32050,32050,32000,192
|
|
20230914,123200,787577000,32000,32100,32100,32000,127
|
|
20230914,123100,783504950,32050,32050,32050,32050,105
|
|
20230914,123000,780139700,32050,32100,32100,32050,112
|
|
20230914,122900,776547500,32100,32050,32100,32050,108
|
|
20230914,122800,773083550,32050,32100,32100,32050,463
|
|
20230914,122700,758241850,32050,32050,32100,32050,120
|
|
20230914,122600,754394850,32100,32100,32100,32050,74
|
|
20230914,122500,752020250,32100,32100,32150,32100,273
|
|
20230914,122400,743254450,32100,32200,32200,32100,61
|
|
20230914,122300,741292850,32200,32150,32200,32100,204
|
|
20230914,122200,734734350,32150,32150,32200,32150,253
|
|
20230914,122100,726597900,32150,32100,32150,32100,324
|
|
20230914,122000,716187350,32100,32200,32200,32100,859
|
|
20230914,121900,688543950,32250,32200,32250,32200,146
|
|
20230914,121800,683840200,32200,32200,32250,32200,122
|
|
20230914,121700,679909300,32200,32200,32250,32200,222
|
|
20230914,121600,672758400,32200,32250,32250,32200,113
|
|
20230914,121500,669118650,32250,32200,32250,32200,206
|
|
20230914,121400,662479300,32200,32200,32250,32200,182
|
|
20230914,121300,656616400,32200,32200,32250,32200,243
|
|
20230914,121200,648784500,32200,32200,32250,32200,46
|
|
20230914,121100,647302800,32200,32250,32250,32200,207
|
|
20230914,121000,640631400,32250,32250,32250,32200,258
|
|
20230914,120900,632316350,32250,32250,32300,32250,142
|
|
20230914,120800,627734350,32250,32250,32250,32250,41
|
|
20230914,120700,626412100,32300,32250,32300,32250,134
|
|
20230914,120600,622088100,32250,32250,32350,32250,131
|
|
20230914,120500,617858350,32200,32350,32350,32200,715
|
|
20230914,120400,594792600,32300,32300,32300,32300,76
|
|
20230914,120300,592337800,32300,32350,32350,32250,109
|
|
20230914,120200,588816750,32450,32300,32450,32300,110
|
|
20230914,120100,585256100,32300,32500,32500,32300,246
|
|
20230914,120000,577287050,32500,32500,32500,32500,0
|
|
20230914,115900,577287050,32500,32450,32500,32450,132
|
|
20230914,115800,573001150,32450,32500,32500,32450,86
|
|
20230914,115700,570206200,32550,32550,32550,32550,104
|
|
20230914,115600,566821000,32550,32550,32550,32550,50
|
|
20230914,115500,565193500,32550,32500,32550,32500,75
|
|
20230914,115400,562753450,32550,32500,32550,32500,50
|
|
20230914,115300,561126950,32450,32500,32500,32450,185
|
|
20230914,115200,555114500,32500,32450,32500,32450,74
|
|
20230914,115100,552710700,32500,32500,32500,32500,50
|
|
20230914,115000,551085700,32500,32500,32500,32500,50
|
|
20230914,114900,549460700,32450,32450,32450,32450,25
|
|
20230914,114800,548649450,32500,32450,32500,32450,194
|
|
20230914,114700,542351650,32450,32450,32450,32450,50
|
|
20230914,114600,540729150,32400,32400,32400,32400,36
|
|
20230914,114500,539562750,32300,32350,32350,32300,30
|
|
20230914,114400,538593300,32450,32400,32450,32400,145
|
|
20230914,114300,533892750,32400,32350,32400,32350,122
|
|
20230914,114200,529941150,32350,32350,32350,32350,90
|
|
20230914,114100,527029650,32350,32350,32350,32350,0
|
|
20230914,114000,527029650,32350,32300,32350,32300,98
|
|
20230914,113900,523861750,32350,32350,32350,32350,50
|
|
20230914,113800,522244250,32350,32350,32350,32350,50
|
|
20230914,113700,520626750,32300,32300,32300,32300,24
|
|
20230914,113600,519851550,32300,32300,32300,32300,118
|
|
20230914,113500,516040150,32250,32300,32300,32250,115
|
|
20230914,113400,512326150,32300,32250,32300,32250,86
|
|
20230914,113300,509550150,32300,32250,32300,32200,150
|
|
20230914,113200,504711850,32250,32250,32250,32200,220
|
|
20230914,113100,497618200,32250,32250,32300,32250,317
|
|
20230914,113000,487392450,32300,32300,32300,32300,29
|
|
20230914,112900,486455750,32350,32300,32350,32300,62
|
|
20230914,112800,484450650,32350,32300,32350,32300,88
|
|
20230914,112700,481605650,32350,32350,32350,32350,50
|
|
20230914,112600,479988150,32300,32300,32300,32300,43
|
|
20230914,112500,478599250,32350,32300,32350,32300,111
|
|
20230914,112400,475011450,32350,32300,32350,32300,62
|
|
20230914,112300,473006350,32350,32350,32350,32350,50
|
|
20230914,112200,471388850,32300,32300,32300,32300,24
|
|
20230914,112100,470613650,32350,32300,32350,32300,62
|
|
20230914,112000,468608550,32350,32350,32350,32350,50
|
|
20230914,111900,466991050,32300,32300,32350,32300,87
|
|
20230914,111800,464178450,32300,32300,32300,32300,3
|
|
20230914,111700,464081550,32350,32350,32350,32350,54
|
|
20230914,111600,462334650,32350,32300,32350,32300,74
|
|
20230914,111500,459941950,32350,32400,32400,32350,62
|
|
20230914,111400,457933750,32400,32350,32400,32350,24
|
|
20230914,111300,457156750,32350,32350,32350,32350,76
|
|
20230914,111200,454698150,32400,32400,32400,32400,50
|
|
20230914,111100,453078150,32400,32400,32400,32400,50
|
|
20230914,111000,451458150,32250,32350,32350,32250,50
|
|
20230914,110900,449843700,32400,32400,32400,32400,106
|
|
20230914,110800,446409300,32400,32350,32400,32350,50
|
|
20230914,110700,444791650,32350,32350,32350,32350,17
|
|
20230914,110600,444241700,32350,32350,32350,32350,74
|
|
20230914,110500,441847800,32350,32350,32350,32350,51
|
|
20230914,110400,440197950,32300,32300,32300,32300,24
|
|
20230914,110300,439422750,32300,32150,32300,32150,443
|
|
20230914,110200,425148350,32150,32100,32150,32100,112
|
|
20230914,110100,421548150,32100,32150,32150,32100,171
|
|
20230914,110000,416051450,32150,32150,32200,32100,677
|
|
20230914,105900,394300400,32200,32200,32200,32200,15
|
|
20230914,105800,393817400,32200,32200,32200,32150,195
|
|
20230914,105700,387544900,32250,32200,32250,32200,78
|
|
20230914,105600,385030800,32200,32250,32250,32200,211
|
|
20230914,105500,378234100,32200,32250,32250,32200,46
|
|
20230914,105400,376752400,32250,32200,32250,32200,84
|
|
20230914,105300,374045100,32250,32250,32250,32250,51
|
|
20230914,105200,372400350,32200,32300,32300,32200,115
|
|
20230914,105100,368690300,32250,32250,32250,32250,12
|
|
20230914,105000,368303300,32300,32250,32300,32250,114
|
|
20230914,104900,364622250,32250,32250,32300,32250,148
|
|
20230914,104800,359846750,32300,32300,32300,32300,51
|
|
20230914,104700,358199450,32250,32300,32300,32250,130
|
|
20230914,104600,354006450,32300,32350,32350,32300,139
|
|
20230914,104500,349511800,32300,32300,32300,32250,111
|
|
20230914,104400,345927500,32250,32200,32250,32200,208
|
|
20230914,104300,339219550,32200,32150,32200,32150,108
|
|
20230914,104200,335742550,32250,32250,32250,32250,1
|
|
20230914,104100,335710300,32250,32150,32250,32150,32
|
|
20230914,104000,334679500,32200,32150,32200,32150,279
|
|
20230914,103900,325700600,32150,32150,32150,32150,670
|
|
20230914,103800,304160100,32150,32250,32250,32150,583
|
|
20230914,103700,285388100,32300,32300,32300,32250,58
|
|
20230914,103600,283515800,32350,32350,32350,32350,0
|
|
20230914,103500,283515800,32350,32350,32350,32350,0
|
|
20230914,103400,283515800,32350,32400,32400,32300,92
|
|
20230914,103300,280539600,32400,32400,32400,32400,100
|
|
20230914,103200,277299600,32400,32400,32400,32400,1
|
|
20230914,103100,277267200,32450,32450,32450,32450,22
|
|
20230914,103000,276553300,32450,32450,32450,32450,0
|
|
20230914,102900,276553300,32450,32450,32450,32450,177
|
|
20230914,102800,270809650,32450,32450,32550,32450,309
|
|
20230914,102700,260766100,32450,32550,32550,32450,393
|
|
20230914,102600,247986600,32550,32600,32600,32550,89
|
|
20230914,102500,245088950,32600,32600,32600,32600,8
|
|
20230914,102400,244828150,32650,32650,32650,32650,0
|
|
20230914,102300,244828150,32650,32750,32750,32650,74
|
|
20230914,102200,242411950,32700,32700,32700,32700,89
|
|
20230914,102100,239501650,32800,32800,32800,32800,0
|
|
20230914,102000,239501650,32800,32750,32800,32750,66
|
|
20230914,101900,237338650,32700,32600,32700,32600,205
|
|
20230914,101800,230646050,32600,32600,32600,32600,115
|
|
20230914,101700,226897050,32600,32600,32600,32500,89
|
|
20230914,101600,223998950,32600,32600,32600,32600,15
|
|
20230914,101500,223509950,32600,32600,32600,32550,311
|
|
20230914,101400,213374550,32600,32650,32650,32600,212
|
|
20230914,101300,206462800,32650,32650,32650,32650,26
|
|
20230914,101200,205613900,32600,32600,32600,32600,7
|
|
20230914,101100,205385700,32700,32750,32750,32650,398
|
|
20230914,101000,192376650,32750,32750,32750,32750,2
|
|
20230914,100900,192311150,32750,32800,32800,32750,68
|
|
20230914,100800,190083650,32750,32800,32800,32750,71
|
|
20230914,100700,187755150,32800,32800,32800,32800,0
|
|
20230914,100600,187755150,32800,32900,32900,32800,56
|
|
20230914,100500,185917000,32900,32850,32900,32850,57
|
|
20230914,100400,184043200,32800,32750,32800,32750,147
|
|
20230914,100300,179226550,32750,32750,32750,32750,0
|
|
20230914,100200,179226550,32750,32700,32750,32700,142
|
|
20230914,100100,174576400,32700,32700,32700,32700,52
|
|
20230914,100000,172876000,32700,32900,32900,32700,160
|
|
20230914,095900,167633750,32900,32900,32900,32800,122
|
|
20230914,095800,163622750,32900,33050,33050,32900,250
|
|
20230914,095700,155375700,33050,33100,33100,33050,34
|
|
20230914,095600,154251950,33150,33150,33150,33150,1
|
|
20230914,095500,154218800,33100,33100,33100,33100,130
|
|
20230914,095400,149915800,33050,33200,33200,33050,309
|
|
20230914,095300,139671850,33300,33250,33300,33250,9
|
|
20230914,095200,139372550,33300,33300,33300,33300,1
|
|
20230914,095100,139339250,33300,33300,33300,33300,1
|
|
20230914,095000,139305950,33300,33300,33300,33300,2
|
|
20230914,094900,139239350,33300,33300,33300,33300,0
|
|
20230914,094800,139239350,33300,33300,33300,33300,1
|
|
20230914,094700,139206050,33300,33300,33300,33300,31
|
|
20230914,094600,138173750,33300,33250,33300,33250,109
|
|
20230914,094500,134549400,33250,33300,33300,33250,159
|
|
20230914,094400,129255600,33300,33300,33300,33300,41
|
|
20230914,094300,127890300,33300,33300,33300,33250,92
|
|
20230914,094200,124827250,33300,33300,33300,33300,33
|
|
20230914,094100,123728350,33350,33350,33400,33300,124
|
|
20230914,094000,119589900,33350,33350,33350,33350,1
|
|
20230914,093900,119556550,33300,33300,33350,33300,121
|
|
20230914,093800,115522250,33350,33300,33350,33300,53
|
|
20230914,093700,113757300,33300,33300,33300,33300,36
|
|
20230914,093600,112558500,33250,33450,33450,33250,173
|
|
20230914,093500,106798000,33350,33500,33500,33350,1116
|
|
20230914,093400,69523450,33500,33500,33500,33500,0
|
|
20230914,093300,69523450,33500,33500,33500,33500,1
|
|
20230914,093200,69489950,33500,33500,33500,33500,2
|
|
20230914,093100,69422950,33500,33500,33500,33500,1
|
|
20230914,093000,69389450,33500,33500,33550,33500,172
|
|
20230914,092900,63624600,33550,33550,33550,33550,0
|
|
20230914,092800,63624600,33550,33550,33550,33550,37
|
|
20230914,092700,62383250,33550,33550,33550,33550,1
|
|
20230914,092600,62349700,33550,33600,33600,33500,695
|
|
20230914,092500,39021700,33650,33650,33650,33650,1
|
|
20230914,092400,38988050,33650,33650,33650,33650,0
|
|
20230914,092300,38988050,33650,33650,33650,33650,2
|
|
20230914,092200,38920750,33650,33650,33650,33650,1
|
|
20230914,092100,38887100,33650,33550,33650,33550,178
|
|
20230914,092000,32906400,33550,33600,33600,33550,24
|
|
20230914,091900,32101100,33600,33600,33600,33600,0
|
|
20230914,091800,32101100,33600,33600,33600,33600,1
|
|
20230914,091700,32067500,33600,33550,33600,33550,46
|
|
20230914,091600,30524150,33600,33600,33600,33600,1
|
|
20230914,091500,30490550,33500,33650,33650,33500,161
|
|
20230914,091400,25081150,33700,33700,33700,33700,0
|
|
20230914,091300,25081150,33700,33700,33700,33700,1
|
|
20230914,091200,25047450,33650,33650,33650,33650,40
|
|
20230914,091100,23701450,33700,33700,33700,33700,68
|
|
20230914,091000,21409850,33700,33700,33700,33700,9
|
|
20230914,090900,21106550,33700,33700,33700,33700,4
|
|
20230914,090800,20971750,33700,33700,33700,33700,5
|
|
20230914,090700,20803250,33700,33700,33700,33700,15
|
|
20230914,090600,20297750,33650,33700,33700,33650,60
|
|
20230914,090500,18277100,33750,33750,33750,33750,40
|
|
20230914,090400,16927100,33800,33800,33800,33800,0
|
|
20230914,090300,16927100,33800,33800,33800,33800,0
|
|
20230914,090200,16927100,33800,33800,33800,33800,60
|
|
20230914,090100,14899100,33650,33650,33650,33650,0
|
|
20230914,090000,14899100,33650,34100,34100,33500,438
|