652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,194900,350858950,31000,31000,31000,31000,203
|
|
20230921,194800,350858950,31000,31000,31000,31000,0
|
|
20230921,194700,350858950,31000,31000,31000,31000,0
|
|
20230921,194600,350858950,31000,31000,31000,31000,0
|
|
20230921,194500,350858950,31000,31000,31000,31000,0
|
|
20230921,194400,350858950,31000,31000,31000,31000,0
|
|
20230921,194300,350858950,31000,31000,31000,31000,0
|
|
20230921,194200,350858950,31000,31000,31000,31000,0
|
|
20230921,194100,350858950,31000,31000,31000,31000,0
|
|
20230921,194000,350858950,31000,31000,31000,31000,0
|
|
20230921,193900,350858950,31000,31000,31000,31000,0
|
|
20230921,193800,350858950,31000,31000,31000,31000,0
|
|
20230921,193700,350858950,31000,31000,31000,31000,0
|
|
20230921,193600,350858950,31000,31000,31000,31000,0
|
|
20230921,193500,350858950,31000,31000,31000,31000,0
|
|
20230921,193400,350858950,31000,31000,31000,31000,0
|
|
20230921,193300,350858950,31000,31000,31000,31000,0
|
|
20230921,193200,350858950,31000,31000,31000,31000,0
|
|
20230921,193100,350858950,31000,31000,31000,31000,0
|
|
20230921,193000,350858950,31000,31000,31000,31000,0
|
|
20230921,192900,350858950,31000,31000,31000,31000,0
|
|
20230921,192800,350858950,31000,31000,31000,31000,0
|
|
20230921,192700,350858950,31000,31000,31000,31000,0
|
|
20230921,192600,350858950,31000,31000,31000,31000,0
|
|
20230921,192500,350858950,31000,31000,31000,31000,0
|
|
20230921,192400,350858950,31000,31000,31000,31000,0
|
|
20230921,192300,350858950,31000,31000,31000,31000,0
|
|
20230921,192200,350858950,31000,31000,31000,31000,0
|
|
20230921,192100,350858950,31000,31000,31000,31000,0
|
|
20230921,192000,350858950,31000,31000,31000,31000,0
|
|
20230921,191900,350858950,31000,31000,31000,31000,203
|
|
20230921,191800,350858950,31000,31000,31000,31000,0
|
|
20230921,191700,350858950,31000,31000,31000,31000,0
|
|
20230921,191600,350858950,31000,31000,31000,31000,0
|
|
20230921,191500,350858950,31000,31000,31000,31000,0
|
|
20230921,191400,350858950,31000,31000,31000,31000,0
|
|
20230921,191300,350858950,31000,31000,31000,31000,0
|
|
20230921,191200,350858950,31000,31000,31000,31000,0
|
|
20230921,191100,350858950,31000,31000,31000,31000,0
|
|
20230921,191000,350858950,31000,31000,31000,31000,0
|
|
20230921,190900,350858950,31000,31000,31000,31000,0
|
|
20230921,190800,350858950,31000,31000,31000,31000,0
|
|
20230921,190700,350858950,31000,31000,31000,31000,0
|
|
20230921,190600,350858950,31000,31000,31000,31000,0
|
|
20230921,190500,350858950,31000,31000,31000,31000,0
|
|
20230921,190400,350858950,31000,31000,31000,31000,0
|
|
20230921,190300,350858950,31000,31000,31000,31000,0
|
|
20230921,190200,350858950,31000,31000,31000,31000,0
|
|
20230921,190100,350858950,31000,31000,31000,31000,0
|
|
20230921,190000,350858950,31000,31000,31000,31000,0
|
|
20230921,185900,350858950,31000,31000,31000,31000,0
|
|
20230921,185800,350858950,31000,31000,31000,31000,0
|
|
20230921,185700,350858950,31000,31000,31000,31000,0
|
|
20230921,185600,350858950,31000,31000,31000,31000,0
|
|
20230921,185500,350858950,31000,31000,31000,31000,0
|
|
20230921,185400,350858950,31000,31000,31000,31000,0
|
|
20230921,185300,350858950,31000,31000,31000,31000,0
|
|
20230921,185200,350858950,31000,31000,31000,31000,0
|
|
20230921,185100,350858950,31000,31000,31000,31000,0
|
|
20230921,185000,350858950,31000,31000,31000,31000,0
|
|
20230921,184900,350858950,31000,31000,31000,31000,203
|
|
20230921,184800,350858950,31000,31000,31000,31000,0
|
|
20230921,184700,350858950,31000,31000,31000,31000,0
|
|
20230921,184600,350858950,31000,31000,31000,31000,0
|
|
20230921,184500,350858950,31000,31000,31000,31000,0
|
|
20230921,184400,350858950,31000,31000,31000,31000,0
|
|
20230921,184300,350858950,31000,31000,31000,31000,0
|
|
20230921,184200,350858950,31000,31000,31000,31000,0
|
|
20230921,184100,350858950,31000,31000,31000,31000,0
|
|
20230921,184000,350858950,31000,31000,31000,31000,0
|
|
20230921,183900,350858950,31000,31000,31000,31000,0
|
|
20230921,183800,350858950,31000,31000,31000,31000,0
|
|
20230921,183700,350858950,31000,31000,31000,31000,0
|
|
20230921,183600,350858950,31000,31000,31000,31000,0
|
|
20230921,183500,350858950,31000,31000,31000,31000,0
|
|
20230921,183400,350858950,31000,31000,31000,31000,0
|
|
20230921,183300,350858950,31000,31000,31000,31000,0
|
|
20230921,183200,350858950,31000,31000,31000,31000,0
|
|
20230921,183100,350858950,31000,31000,31000,31000,0
|
|
20230921,183000,350858950,31000,31000,31000,31000,0
|
|
20230921,182900,350858950,31000,31000,31000,31000,0
|
|
20230921,182800,350858950,31000,31000,31000,31000,0
|
|
20230921,182700,350858950,31000,31000,31000,31000,0
|
|
20230921,182600,350858950,31000,31000,31000,31000,0
|
|
20230921,182500,350858950,31000,31000,31000,31000,0
|
|
20230921,182400,350858950,31000,31000,31000,31000,0
|
|
20230921,182300,350858950,31000,31000,31000,31000,0
|
|
20230921,182200,350858950,31000,31000,31000,31000,0
|
|
20230921,182100,350858950,31000,31000,31000,31000,0
|
|
20230921,182000,350858950,31000,31000,31000,31000,0
|
|
20230921,181900,350858950,31000,31000,31000,31000,203
|
|
20230921,181800,350858950,31000,31000,31000,31000,0
|
|
20230921,181700,350858950,31000,31000,31000,31000,0
|
|
20230921,181600,350858950,31000,31000,31000,31000,0
|
|
20230921,181500,350858950,31000,31000,31000,31000,0
|
|
20230921,181400,350858950,31000,31000,31000,31000,0
|
|
20230921,181300,350858950,31000,31000,31000,31000,0
|
|
20230921,181200,350858950,31000,31000,31000,31000,0
|
|
20230921,181100,350858950,31000,31000,31000,31000,0
|
|
20230921,181000,350858950,31000,31000,31000,31000,0
|
|
20230921,180900,350858950,31000,31000,31000,31000,0
|
|
20230921,180800,350858950,31000,31000,31000,31000,0
|
|
20230921,180700,350858950,31000,31000,31000,31000,0
|
|
20230921,180600,350858950,31000,31000,31000,31000,0
|
|
20230921,180500,350858950,31000,31000,31000,31000,0
|
|
20230921,180400,350858950,31000,31000,31000,31000,0
|
|
20230921,180300,350858950,31000,31000,31000,31000,0
|
|
20230921,180200,350858950,31000,31000,31000,31000,0
|
|
20230921,180100,350858950,31000,31000,31000,31000,0
|
|
20230921,180000,350858950,31000,31000,31000,31000,0
|
|
20230921,175900,350858950,31000,31000,31000,31000,0
|
|
20230921,175800,350858950,31000,31000,31000,31000,0
|
|
20230921,175700,350858950,31000,31000,31000,31000,0
|
|
20230921,175600,350858950,31000,31000,31000,31000,0
|
|
20230921,175500,350858950,31000,31000,31000,31000,0
|
|
20230921,175400,350858950,31000,31000,31000,31000,0
|
|
20230921,175300,350858950,31000,31000,31000,31000,0
|
|
20230921,175200,350858950,31000,31000,31000,31000,0
|
|
20230921,175100,350858950,31000,31000,31000,31000,0
|
|
20230921,175000,350858950,31000,31000,31000,31000,0
|
|
20230921,174900,350858950,31000,31000,31000,31000,203
|
|
20230921,174800,350858950,31000,31000,31000,31000,0
|
|
20230921,174700,350858950,31000,31000,31000,31000,0
|
|
20230921,174600,350858950,31000,31000,31000,31000,0
|
|
20230921,174500,350858950,31000,31000,31000,31000,0
|
|
20230921,174400,350858950,31000,31000,31000,31000,0
|
|
20230921,174300,350858950,31000,31000,31000,31000,0
|
|
20230921,174200,350858950,31000,31000,31000,31000,0
|
|
20230921,174100,350858950,31000,31000,31000,31000,0
|
|
20230921,174000,350858950,31000,31000,31000,31000,0
|
|
20230921,173900,350858950,31000,31000,31000,31000,0
|
|
20230921,173800,350858950,31000,31000,31000,31000,0
|
|
20230921,173700,350858950,31000,31000,31000,31000,0
|
|
20230921,173600,350858950,31000,31000,31000,31000,0
|
|
20230921,173500,350858950,31000,31000,31000,31000,0
|
|
20230921,173400,350858950,31000,31000,31000,31000,0
|
|
20230921,173300,350858950,31000,31000,31000,31000,0
|
|
20230921,173200,350858950,31000,31000,31000,31000,0
|
|
20230921,173100,350858950,31000,31000,31000,31000,0
|
|
20230921,173000,350858950,31000,31000,31000,31000,0
|
|
20230921,172900,350858950,31000,31000,31000,31000,0
|
|
20230921,172800,350858950,31000,31000,31000,31000,0
|
|
20230921,172700,350858950,31000,31000,31000,31000,0
|
|
20230921,172600,350858950,31000,31000,31000,31000,0
|
|
20230921,172500,350858950,31000,31000,31000,31000,0
|
|
20230921,172400,350858950,31000,31000,31000,31000,0
|
|
20230921,172300,350858950,31000,31000,31000,31000,0
|
|
20230921,172200,350858950,31000,31000,31000,31000,0
|
|
20230921,172100,350858950,31000,31000,31000,31000,0
|
|
20230921,172000,350858950,31000,31000,31000,31000,0
|
|
20230921,171900,350858950,31000,31000,31000,31000,203
|
|
20230921,171800,350858950,31000,31000,31000,31000,0
|
|
20230921,171700,350858950,31000,31000,31000,31000,0
|
|
20230921,171600,350858950,31000,31000,31000,31000,0
|
|
20230921,171500,350858950,31000,31000,31000,31000,0
|
|
20230921,171400,350858950,31000,31000,31000,31000,0
|
|
20230921,171300,350858950,31000,31000,31000,31000,0
|
|
20230921,171200,350858950,31000,31000,31000,31000,0
|
|
20230921,171100,350858950,31000,31000,31000,31000,0
|
|
20230921,171000,350858950,31000,31000,31000,31000,0
|
|
20230921,170900,350858950,31000,31000,31000,31000,0
|
|
20230921,170800,350858950,31000,31000,31000,31000,0
|
|
20230921,170700,350858950,31000,31000,31000,31000,0
|
|
20230921,170600,350858950,31000,31000,31000,31000,0
|
|
20230921,170500,350858950,31000,31000,31000,31000,0
|
|
20230921,170400,350858950,31000,31000,31000,31000,0
|
|
20230921,170300,350858950,31000,31000,31000,31000,0
|
|
20230921,170200,350858950,31000,31000,31000,31000,0
|
|
20230921,170100,350858950,31000,31000,31000,31000,0
|
|
20230921,170000,350858950,31000,31000,31000,31000,0
|
|
20230921,165900,350858950,31000,31000,31000,31000,0
|
|
20230921,165800,350858950,31000,31000,31000,31000,0
|
|
20230921,165700,350858950,31000,31000,31000,31000,0
|
|
20230921,165600,350858950,31000,31000,31000,31000,0
|
|
20230921,165500,350858950,31000,31000,31000,31000,0
|
|
20230921,165400,350858950,31000,31000,31000,31000,0
|
|
20230921,165300,350858950,31000,31000,31000,31000,0
|
|
20230921,165200,350858950,31000,31000,31000,31000,0
|
|
20230921,165100,350858950,31000,31000,31000,31000,0
|
|
20230921,165000,350858950,31000,31000,31000,31000,0
|
|
20230921,164900,350858950,31000,31000,31000,31000,203
|
|
20230921,164800,350858950,31000,31000,31000,31000,0
|
|
20230921,164700,350858950,31000,31000,31000,31000,0
|
|
20230921,164600,350858950,31000,31000,31000,31000,0
|
|
20230921,164500,350858950,31000,31000,31000,31000,0
|
|
20230921,164400,350858950,31000,31000,31000,31000,0
|
|
20230921,164300,350858950,31000,31000,31000,31000,0
|
|
20230921,164200,350858950,31000,31000,31000,31000,0
|
|
20230921,164100,350858950,31000,31000,31000,31000,0
|
|
20230921,164000,350858950,31000,31000,31000,31000,0
|
|
20230921,163900,350858950,31000,31000,31000,31000,0
|
|
20230921,163800,350858950,31000,31000,31000,31000,0
|
|
20230921,163700,350858950,31000,31000,31000,31000,0
|
|
20230921,163600,350858950,31000,31000,31000,31000,0
|
|
20230921,163500,350858950,31000,31000,31000,31000,0
|
|
20230921,163400,350858950,31000,31000,31000,31000,0
|
|
20230921,163300,350858950,31000,31000,31000,31000,0
|
|
20230921,163200,350858950,31000,31000,31000,31000,0
|
|
20230921,163100,350858950,31000,31000,31000,31000,0
|
|
20230921,163000,350858950,31000,31000,31000,31000,0
|
|
20230921,162900,350858950,31000,31000,31000,31000,0
|
|
20230921,162800,350858950,31000,31000,31000,31000,0
|
|
20230921,162700,350858950,31000,31000,31000,31000,0
|
|
20230921,162600,350858950,31000,31000,31000,31000,0
|
|
20230921,162500,350858950,31000,31000,31000,31000,0
|
|
20230921,162400,350858950,31000,31000,31000,31000,0
|
|
20230921,162300,350858950,31000,31000,31000,31000,0
|
|
20230921,162200,350858950,31000,31000,31000,31000,0
|
|
20230921,162100,350858950,31000,31000,31000,31000,0
|
|
20230921,162000,350858950,31000,31000,31000,31000,0
|
|
20230921,161900,350858950,31000,31000,31000,31000,203
|
|
20230921,161800,350858950,31000,31000,31000,31000,0
|
|
20230921,161700,350858950,31000,31000,31000,31000,0
|
|
20230921,161600,350858950,31000,31000,31000,31000,0
|
|
20230921,161500,350858950,31000,31000,31000,31000,0
|
|
20230921,161400,350858950,31000,31000,31000,31000,0
|
|
20230921,161300,350858950,31000,31000,31000,31000,0
|
|
20230921,161200,350858950,31000,31000,31000,31000,0
|
|
20230921,161100,350858950,31000,31000,31000,31000,0
|
|
20230921,161000,350858950,31000,31000,31000,31000,0
|
|
20230921,160900,350858950,31000,31000,31000,31000,0
|
|
20230921,160800,350858950,31000,31000,31000,31000,0
|
|
20230921,160700,350858950,31000,31000,31000,31000,0
|
|
20230921,160600,350858950,31000,31000,31000,31000,0
|
|
20230921,160500,350858950,31000,31000,31000,31000,0
|
|
20230921,160400,350858950,31000,31000,31000,31000,0
|
|
20230921,160300,350858950,31000,31000,31000,31000,0
|
|
20230921,160200,350858950,31000,31000,31000,31000,0
|
|
20230921,160100,350858950,31000,31000,31000,31000,0
|
|
20230921,160000,350858950,31000,31000,31000,31000,0
|
|
20230921,155900,350858950,31000,31000,31000,31000,0
|
|
20230921,155800,350858950,31000,31000,31000,31000,0
|
|
20230921,155700,350858950,31000,31000,31000,31000,0
|
|
20230921,155600,350858950,31000,31000,31000,31000,0
|
|
20230921,155500,350858950,31000,31000,31000,31000,0
|
|
20230921,155400,350858950,31000,31000,31000,31000,0
|
|
20230921,155300,350858950,31000,31000,31000,31000,0
|
|
20230921,155200,350858950,31000,31000,31000,31000,0
|
|
20230921,155100,350858950,31000,31000,31000,31000,0
|
|
20230921,155000,350858950,31000,31000,31000,31000,0
|
|
20230921,154900,350858950,31000,31000,31000,31000,203
|
|
20230921,154800,350858950,31000,31000,31000,31000,0
|
|
20230921,154700,350858950,31000,31000,31000,31000,0
|
|
20230921,154600,350858950,31000,31000,31000,31000,0
|
|
20230921,154500,350858950,31000,31000,31000,31000,0
|
|
20230921,154400,350858950,31000,31000,31000,31000,0
|
|
20230921,154300,350858950,31000,31000,31000,31000,0
|
|
20230921,154200,350858950,31000,31000,31000,31000,0
|
|
20230921,154100,350858950,31000,31000,31000,31000,0
|
|
20230921,154000,350858950,31000,31000,31000,31000,0
|
|
20230921,153900,350858950,31000,31000,31000,31000,0
|
|
20230921,153800,350858950,31000,31000,31000,31000,0
|
|
20230921,153700,350858950,31000,31000,31000,31000,0
|
|
20230921,153600,350858950,31000,31000,31000,31000,0
|
|
20230921,153500,350858950,31000,31000,31000,31000,0
|
|
20230921,153400,350858950,31000,31000,31000,31000,0
|
|
20230921,153300,350858950,31000,31000,31000,31000,0
|
|
20230921,153200,350858950,31000,31000,31000,31000,0
|
|
20230921,153100,350858950,31000,31000,31000,31000,0
|
|
20230921,153000,350858950,31000,31000,31000,31000,203
|
|
20230921,152900,344565950,31200,31200,31200,31200,0
|
|
20230921,152800,344565950,31200,31200,31200,31200,0
|
|
20230921,152700,344565950,31200,31200,31200,31200,0
|
|
20230921,152600,344565950,31200,31200,31200,31200,0
|
|
20230921,152500,344565950,31200,31200,31200,31200,0
|
|
20230921,152400,344565950,31200,31200,31200,31200,0
|
|
20230921,152300,344565950,31200,31200,31200,31200,0
|
|
20230921,152200,344565950,31200,31200,31200,31200,0
|
|
20230921,152100,344565950,31200,31200,31200,31200,0
|
|
20230921,152000,344565950,31200,31200,31200,31200,0
|
|
20230921,151900,344565950,31200,31200,31200,31200,1
|
|
20230921,151800,344534750,31050,31150,31200,31050,81
|
|
20230921,151700,342018450,31150,31150,31150,31150,1
|
|
20230921,151600,341987300,31150,31150,31150,31150,1
|
|
20230921,151500,341956150,31150,31150,31150,31150,0
|
|
20230921,151400,341956150,31150,31350,31350,31150,11
|
|
20230921,151300,341612900,31050,31050,31050,31050,0
|
|
20230921,151200,341612900,31050,31050,31050,31050,57
|
|
20230921,151100,339843050,31050,31050,31050,31050,1
|
|
20230921,151000,339812000,31000,30950,31000,30950,115
|
|
20230921,150900,336247650,30950,30950,30950,30950,66
|
|
20230921,150800,334204950,31000,30950,31000,30950,41
|
|
20230921,150700,332935500,30950,30950,30950,30950,38
|
|
20230921,150600,331759400,30950,30950,30950,30950,0
|
|
20230921,150500,331759400,30950,30950,30950,30950,40
|
|
20230921,150400,330521400,31000,31000,31000,31000,28
|
|
20230921,150300,329653400,31000,30950,31000,30950,40
|
|
20230921,150200,328415250,31000,30950,31000,30950,25
|
|
20230921,150100,327641400,31000,31000,31000,31000,20
|
|
20230921,150000,327021400,31000,31000,31000,31000,7
|
|
20230921,145900,326804400,31050,31000,31050,31000,38
|
|
20230921,145800,325626350,31050,31000,31050,31000,49
|
|
20230921,145700,324105350,31000,30950,31000,30950,60
|
|
20230921,145600,322247600,31000,31000,31000,31000,1
|
|
20230921,145500,322216600,31000,31000,31000,31000,23
|
|
20230921,145400,321503600,31000,31000,31000,31000,0
|
|
20230921,145300,321503600,31000,31000,31000,31000,47
|
|
20230921,145200,320046600,31000,31000,31000,31000,0
|
|
20230921,145100,320046600,31000,30950,31000,30950,91
|
|
20230921,145000,317228800,31000,31000,31000,31000,189
|
|
20230921,144900,311369800,31000,31000,31000,31000,36
|
|
20230921,144800,310253800,31000,31000,31000,31000,1
|
|
20230921,144700,310222800,31050,31000,31050,31000,39
|
|
20230921,144600,309013750,31050,31050,31050,31050,11
|
|
20230921,144500,308672200,31000,31050,31050,31000,62
|
|
20230921,144400,306749000,31050,31050,31050,31050,1
|
|
20230921,144300,306717950,31050,31000,31050,31000,59
|
|
20230921,144200,304888850,31050,31050,31050,31050,5
|
|
20230921,144100,304733600,31050,31000,31050,31000,43
|
|
20230921,144000,303400550,31050,31000,31050,31000,45
|
|
20230921,143900,302005300,31000,31000,31000,31000,38
|
|
20230921,143800,300827300,31050,31050,31050,31050,1
|
|
20230921,143700,300796250,31050,31050,31050,31050,1
|
|
20230921,143600,300765200,31050,31050,31050,31050,21
|
|
20230921,143500,300113150,31050,31050,31050,31000,14
|
|
20230921,143400,299678550,31050,31050,31050,31050,0
|
|
20230921,143300,299678550,31050,31000,31050,31000,43
|
|
20230921,143200,298345450,31050,31050,31050,31050,1
|
|
20230921,143100,298314400,31000,31000,31000,31000,38
|
|
20230921,143000,297136400,31000,31050,31050,31000,85
|
|
20230921,142900,294498400,31100,31050,31100,31050,36
|
|
20230921,142800,293380550,31100,31100,31100,31100,3
|
|
20230921,142700,293287250,31050,31100,31100,31050,41
|
|
20230921,142600,292014150,31050,31050,31050,31050,0
|
|
20230921,142500,292014150,31050,31050,31050,31050,33
|
|
20230921,142400,290989500,31100,31100,31100,31100,4
|
|
20230921,142300,290865100,31050,31050,31050,31050,33
|
|
20230921,142200,289840450,31100,31100,31100,31100,0
|
|
20230921,142100,289840450,31100,31150,31150,31100,22
|
|
20230921,142000,289156200,31100,31100,31100,31100,29
|
|
20230921,141900,288254300,31050,31050,31050,31050,34
|
|
20230921,141800,287198600,31050,31050,31050,31050,25
|
|
20230921,141700,286422350,31000,31050,31050,31000,62
|
|
20230921,141600,284500150,31000,31000,31000,31000,0
|
|
20230921,141500,284500150,31000,31050,31050,31000,40
|
|
20230921,141400,283260050,31050,31050,31050,31050,1
|
|
20230921,141300,283229000,31050,31050,31050,31050,3
|
|
20230921,141200,283135850,31050,31050,31050,31050,3
|
|
20230921,141100,283042700,31050,31000,31050,31000,64
|
|
20230921,141000,281058650,31000,31050,31050,31000,40
|
|
20230921,140900,279817650,31050,31100,31100,31050,9
|
|
20230921,140800,279538100,31050,31050,31050,31050,50
|
|
20230921,140700,277985600,31050,31050,31050,31050,29
|
|
20230921,140600,277085150,31100,31100,31100,31100,2
|
|
20230921,140500,277022950,31050,31050,31050,31050,0
|
|
20230921,140400,277022950,31050,31050,31050,31050,0
|
|
20230921,140300,277022950,31050,31100,31100,31050,36
|
|
20230921,140200,275905050,31050,31050,31050,31050,0
|
|
20230921,140100,275905050,31050,31050,31050,31050,39
|
|
20230921,140000,274694100,31100,31050,31100,31050,6
|
|
20230921,135900,274507550,31050,31050,31050,31050,48
|
|
20230921,135800,273017150,31100,31100,31100,31100,0
|
|
20230921,135700,273017150,31100,31050,31100,31050,34
|
|
20230921,135600,271961200,31050,31050,31050,31050,0
|
|
20230921,135500,271961200,31050,31050,31050,31050,65
|
|
20230921,135400,269942950,31100,31100,31100,31100,5
|
|
20230921,135300,269787450,31100,31100,31100,31100,7
|
|
20230921,135200,269569750,31150,31150,31150,31150,0
|
|
20230921,135100,269569750,31150,31100,31150,31100,108
|
|
20230921,135000,266210850,31100,31100,31100,31100,2
|
|
20230921,134900,266148650,31150,31150,31150,31150,0
|
|
20230921,134800,266148650,31150,31100,31150,31100,7
|
|
20230921,134700,265930850,31050,31100,31100,31050,73
|
|
20230921,134600,263662200,31050,31050,31050,31050,79
|
|
20230921,134500,261209250,31050,31050,31050,31050,2
|
|
20230921,134400,261147150,31000,31050,31050,31000,138
|
|
20230921,134300,256863300,31050,31050,31050,31050,44
|
|
20230921,134200,255497100,31100,31100,31100,31100,5
|
|
20230921,134100,255341600,31150,31150,31150,31150,1
|
|
20230921,134000,255310450,31150,31100,31150,31100,12
|
|
20230921,133900,254937150,31100,31050,31100,31050,40
|
|
20230921,133800,253695050,31050,31050,31050,31050,0
|
|
20230921,133700,253695050,31050,31050,31050,31050,60
|
|
20230921,133600,251832050,31100,31100,31100,31100,2
|
|
20230921,133500,251769850,31100,31100,31100,31100,22
|
|
20230921,133400,251085650,31100,31100,31100,31100,53
|
|
20230921,133300,249437350,31100,31100,31100,31050,51
|
|
20230921,133200,247853350,31100,31100,31100,31100,0
|
|
20230921,133100,247853350,31100,31150,31150,31100,34
|
|
20230921,133000,246795800,31100,31100,31100,31100,0
|
|
20230921,132900,246795800,31100,31150,31150,31100,73
|
|
20230921,132800,244525000,31200,31150,31200,31150,158
|
|
20230921,132700,239599950,31100,31200,31200,31100,33
|
|
20230921,132600,238572000,31200,31200,31200,31200,0
|
|
20230921,132500,238572000,31200,31200,31200,31200,12
|
|
20230921,132400,238197600,31200,31200,31200,31200,0
|
|
20230921,132300,238197600,31200,31200,31200,31200,4
|
|
20230921,132200,238072800,31150,31150,31150,31150,0
|
|
20230921,132100,238072800,31150,31100,31150,31100,114
|
|
20230921,132000,234525100,31150,31150,31150,31150,15
|
|
20230921,131900,234057850,31100,31100,31100,31100,70
|
|
20230921,131800,231880850,31150,31150,31150,31150,7
|
|
20230921,131700,231662800,31150,31150,31150,31150,10
|
|
20230921,131600,231351300,31150,31150,31150,31150,0
|
|
20230921,131500,231351300,31150,31150,31150,31150,0
|
|
20230921,131400,231351300,31150,31150,31150,31150,0
|
|
20230921,131300,231351300,31150,31150,31150,31150,2
|
|
20230921,131200,231289000,31200,31200,31200,31200,5
|
|
20230921,131100,231133000,31150,31150,31150,31150,71
|
|
20230921,131000,228921350,31250,31150,31250,31150,35
|
|
20230921,130900,227829650,31150,31150,31150,31150,42
|
|
20230921,130800,226521350,31150,31150,31150,31150,1
|
|
20230921,130700,226490200,31150,31150,31150,31150,34
|
|
20230921,130600,225431100,31200,31200,31200,31200,1
|
|
20230921,130500,225399900,31200,31200,31200,31200,48
|
|
20230921,130400,223902300,31150,31150,31150,31150,0
|
|
20230921,130300,223902300,31150,31150,31150,31150,39
|
|
20230921,130200,222687450,31150,31150,31150,31150,0
|
|
20230921,130100,222687450,31150,31150,31150,31150,65
|
|
20230921,130000,220662700,31150,31150,31150,31150,1
|
|
20230921,125900,220631550,31200,31200,31200,31200,0
|
|
20230921,125800,220631550,31200,31200,31200,31200,63
|
|
20230921,125700,218665950,31200,31250,31250,31200,47
|
|
20230921,125600,217197250,31250,31250,31250,31250,0
|
|
20230921,125500,217197250,31250,31250,31250,31250,2
|
|
20230921,125400,217134750,31300,31250,31300,31250,33
|
|
20230921,125300,216102050,31250,31250,31250,31250,31
|
|
20230921,125200,215133300,31300,31300,31300,31300,3
|
|
20230921,125100,215039400,31300,31300,31300,31300,9
|
|
20230921,125000,214757700,31350,31350,31350,31350,1
|
|
20230921,124900,214726350,31350,31350,31350,31350,5
|
|
20230921,124800,214569600,31350,31350,31350,31350,0
|
|
20230921,124700,214569600,31350,31350,31350,31350,0
|
|
20230921,124600,214569600,31350,31350,31350,31350,0
|
|
20230921,124500,214569600,31350,31350,31350,31350,3
|
|
20230921,124400,214475550,31300,31300,31300,31300,0
|
|
20230921,124300,214475550,31300,31300,31300,31300,0
|
|
20230921,124200,214475550,31300,31300,31300,31300,0
|
|
20230921,124100,214475550,31300,31300,31300,31300,0
|
|
20230921,124000,214475550,31300,31300,31300,31300,0
|
|
20230921,123900,214475550,31300,31300,31300,31300,0
|
|
20230921,123800,214475550,31300,31300,31300,31300,0
|
|
20230921,123700,214475550,31300,31300,31300,31300,0
|
|
20230921,123600,214475550,31300,31300,31300,31300,0
|
|
20230921,123500,214475550,31300,31300,31300,31300,0
|
|
20230921,123400,214475550,31300,31300,31300,31300,0
|
|
20230921,123300,214475550,31300,31300,31300,31300,0
|
|
20230921,123200,214475550,31300,31300,31300,31300,10
|
|
20230921,123100,214162550,31350,31350,31350,31350,17
|
|
20230921,123000,213629600,31350,31350,31350,31350,1
|
|
20230921,122900,213598250,31350,31350,31350,31350,0
|
|
20230921,122800,213598250,31350,31350,31350,31350,0
|
|
20230921,122700,213598250,31350,31350,31350,31350,0
|
|
20230921,122600,213598250,31350,31350,31350,31350,0
|
|
20230921,122500,213598250,31350,31350,31350,31350,0
|
|
20230921,122400,213598250,31350,31350,31350,31350,0
|
|
20230921,122300,213598250,31350,31350,31350,31350,0
|
|
20230921,122200,213598250,31350,31350,31350,31350,3
|
|
20230921,122100,213504200,31350,31300,31350,31300,2
|
|
20230921,122000,213441550,31300,31300,31300,31300,1
|
|
20230921,121900,213410250,31300,31350,31350,31300,39
|
|
20230921,121800,212187650,31350,31350,31350,31350,0
|
|
20230921,121700,212187650,31350,31350,31350,31350,0
|
|
20230921,121600,212187650,31350,31350,31350,31350,0
|
|
20230921,121500,212187650,31350,31350,31350,31350,0
|
|
20230921,121400,212187650,31350,31350,31350,31350,0
|
|
20230921,121300,212187650,31350,31350,31350,31350,0
|
|
20230921,121200,212187650,31350,31350,31350,31350,1
|
|
20230921,121100,212156300,31350,31350,31350,31350,0
|
|
20230921,121000,212156300,31350,31350,31350,31350,7
|
|
20230921,120900,211936850,31350,31350,31350,31350,0
|
|
20230921,120800,211936850,31350,31350,31350,31350,0
|
|
20230921,120700,211936850,31350,31350,31350,31350,0
|
|
20230921,120600,211936850,31350,31350,31350,31350,46
|
|
20230921,120500,210494750,31400,31400,31400,31400,0
|
|
20230921,120400,210494750,31400,31400,31400,31400,6
|
|
20230921,120300,210306350,31400,31400,31400,31400,4
|
|
20230921,120200,210180750,31400,31400,31400,31400,0
|
|
20230921,120100,210180750,31400,31400,31400,31400,0
|
|
20230921,120000,210180750,31400,31400,31400,31400,0
|
|
20230921,115900,210180750,31400,31350,31400,31350,25
|
|
20230921,115800,209396850,31450,31450,31450,31450,0
|
|
20230921,115700,209396850,31450,31450,31450,31450,1
|
|
20230921,115600,209365400,31400,31450,31450,31400,7
|
|
20230921,115500,209145450,31450,31450,31450,31450,0
|
|
20230921,115400,209145450,31450,31450,31450,31450,0
|
|
20230921,115300,209145450,31450,31450,31450,31450,0
|
|
20230921,115200,209145450,31450,31300,31450,31300,44
|
|
20230921,115100,207766850,31250,31250,31250,31250,0
|
|
20230921,115000,207766850,31250,31250,31250,31250,1
|
|
20230921,114900,207735600,31250,31250,31250,31250,2
|
|
20230921,114800,207673100,31300,31250,31300,31250,57
|
|
20230921,114700,205890050,31300,31300,31300,31300,1
|
|
20230921,114600,205858750,31300,31300,31300,31300,0
|
|
20230921,114500,205858750,31300,31300,31300,31300,0
|
|
20230921,114400,205858750,31300,31300,31300,31300,5
|
|
20230921,114300,205702250,31300,31300,31300,31300,0
|
|
20230921,114200,205702250,31300,31300,31300,31300,7
|
|
20230921,114100,205483150,31300,31300,31300,31300,0
|
|
20230921,114000,205483150,31300,31300,31300,31300,6
|
|
20230921,113900,205295350,31300,31300,31300,31300,0
|
|
20230921,113800,205295350,31300,31300,31300,31300,0
|
|
20230921,113700,205295350,31300,31300,31300,31300,0
|
|
20230921,113600,205295350,31300,31300,31300,31300,2
|
|
20230921,113500,205232750,31200,31200,31200,31200,0
|
|
20230921,113400,205232750,31200,31200,31200,31200,26
|
|
20230921,113300,204421550,31150,31150,31150,31150,0
|
|
20230921,113200,204421550,31150,31150,31150,31150,0
|
|
20230921,113100,204421550,31150,31150,31150,31150,0
|
|
20230921,113000,204421550,31150,31150,31150,31150,0
|
|
20230921,112900,204421550,31150,31150,31150,31150,0
|
|
20230921,112800,204421550,31150,31150,31150,31150,0
|
|
20230921,112700,204421550,31150,31150,31150,31150,0
|
|
20230921,112600,204421550,31150,31150,31150,31150,0
|
|
20230921,112500,204421550,31150,31150,31150,31150,0
|
|
20230921,112400,204421550,31150,31200,31200,31150,26
|
|
20230921,112300,203610400,31250,31250,31250,31250,0
|
|
20230921,112200,203610400,31250,31250,31250,31250,4
|
|
20230921,112100,203485400,31300,31250,31300,31250,7
|
|
20230921,112000,203266500,31200,31200,31200,31200,0
|
|
20230921,111900,203266500,31200,31200,31200,31200,0
|
|
20230921,111800,203266500,31200,31200,31200,31200,0
|
|
20230921,111700,203266500,31200,31200,31200,31200,0
|
|
20230921,111600,203266500,31200,31200,31200,31200,0
|
|
20230921,111500,203266500,31200,31200,31200,31200,0
|
|
20230921,111400,203266500,31200,31200,31200,31200,0
|
|
20230921,111300,203266500,31200,31200,31200,31200,0
|
|
20230921,111200,203266500,31200,31250,31250,31200,24
|
|
20230921,111100,202517650,31200,31200,31200,31200,0
|
|
20230921,111000,202517650,31200,31200,31200,31200,86
|
|
20230921,110900,199834450,31200,31200,31200,31200,15
|
|
20230921,110800,199366450,31250,31250,31250,31250,3
|
|
20230921,110700,199272700,31250,31250,31250,31250,0
|
|
20230921,110600,199272700,31250,31250,31250,31250,14
|
|
20230921,110500,198835200,31200,31200,31200,31200,0
|
|
20230921,110400,198835200,31200,31200,31200,31200,0
|
|
20230921,110300,198835200,31200,31200,31200,31200,0
|
|
20230921,110200,198835200,31200,31250,31250,31200,19
|
|
20230921,110100,198242300,31250,31250,31250,31250,0
|
|
20230921,110000,198242300,31250,31250,31250,31250,10
|
|
20230921,105900,197929800,31300,31300,31300,31300,9
|
|
20230921,105800,197648100,31350,31350,31350,31300,22
|
|
20230921,105700,196958750,31350,31350,31350,31350,0
|
|
20230921,105600,196958750,31350,31350,31350,31350,0
|
|
20230921,105500,196958750,31350,31350,31350,31350,3
|
|
20230921,105400,196864700,31400,31350,31400,31350,20
|
|
20230921,105300,196237600,31350,31350,31350,31350,85
|
|
20230921,105200,193572850,31400,31400,31400,31400,10
|
|
20230921,105100,193258850,31400,31400,31400,31400,0
|
|
20230921,105000,193258850,31400,31400,31400,31400,63
|
|
20230921,104900,191280650,31400,31400,31400,31400,0
|
|
20230921,104800,191280650,31400,31400,31400,31400,0
|
|
20230921,104700,191280650,31400,31400,31400,31400,0
|
|
20230921,104600,191280650,31400,31400,31400,31400,0
|
|
20230921,104500,191280650,31400,31500,31650,31400,134
|
|
20230921,104400,187067500,31450,31250,31550,31250,274
|
|
20230921,104300,178478950,31250,31250,31250,31250,49
|
|
20230921,104200,176947700,31050,31200,31250,31050,398
|
|
20230921,104100,164526450,31200,31200,31200,31200,0
|
|
20230921,104000,164526450,31200,31200,31200,31200,3
|
|
20230921,103900,164432850,31200,31200,31200,31200,0
|
|
20230921,103800,164432850,31200,31200,31200,31200,76
|
|
20230921,103700,162061650,31150,31150,31150,31150,0
|
|
20230921,103600,162061650,31150,31200,31200,31150,3
|
|
20230921,103500,161968100,31200,31250,31250,31200,61
|
|
20230921,103400,160062300,31250,31300,31300,31250,26
|
|
20230921,103300,159249550,31350,31350,31450,31300,205
|
|
20230921,103200,152811050,31350,31100,31400,31100,328
|
|
20230921,103100,142568300,31100,31200,31200,30850,2526
|
|
20230921,103000,64210050,31200,31200,31200,31200,27
|
|
20230921,102900,63367650,31250,31250,31250,31250,0
|
|
20230921,102800,63367650,31250,31250,31250,31250,0
|
|
20230921,102700,63367650,31250,31250,31250,31250,144
|
|
20230921,102600,58867650,31250,31200,31250,31200,31
|
|
20230921,102500,57900100,31250,31250,31250,31250,81
|
|
20230921,102400,55368850,31250,31250,31250,31250,21
|
|
20230921,102300,54712600,31300,31300,31300,31300,2
|
|
20230921,102200,54650000,31300,31300,31300,31300,6
|
|
20230921,102100,54462200,31300,31300,31300,31300,100
|
|
20230921,102000,51332200,31350,31350,31350,31350,46
|
|
20230921,101900,49890100,31400,31400,31400,31400,5
|
|
20230921,101800,49733100,31450,31450,31450,31450,48
|
|
20230921,101700,48223500,31450,31400,31450,31350,191
|
|
20230921,101600,42228700,31400,31500,31500,31400,65
|
|
20230921,101500,40181750,31500,31650,31650,31500,328
|
|
20230921,101400,29830900,31750,31750,31750,31750,0
|
|
20230921,101300,29830900,31750,31750,31750,31750,0
|
|
20230921,101200,29830900,31750,31750,31750,31750,4
|
|
20230921,101100,29703900,31700,31700,31700,31700,1
|
|
20230921,101000,29672200,31700,31700,31700,31700,0
|
|
20230921,100900,29672200,31700,31700,31700,31700,1
|
|
20230921,100800,29640500,31700,31750,31750,31700,100
|
|
20230921,100700,26470350,31800,31800,31800,31800,0
|
|
20230921,100600,26470350,31800,31800,31800,31800,0
|
|
20230921,100500,26470350,31800,31800,31800,31800,3
|
|
20230921,100400,26374950,31800,31800,31800,31800,0
|
|
20230921,100300,26374950,31800,31800,31800,31800,0
|
|
20230921,100200,26374950,31800,31800,31800,31800,0
|
|
20230921,100100,26374950,31800,31800,31800,31800,6
|
|
20230921,100000,26184150,31800,31800,31800,31800,5
|
|
20230921,095900,26025150,31800,31800,31800,31800,0
|
|
20230921,095800,26025150,31800,31800,31800,31800,0
|
|
20230921,095700,26025150,31800,31800,31800,31800,3
|
|
20230921,095600,25929750,31750,31750,31750,31750,0
|
|
20230921,095500,25929750,31750,31750,31750,31750,0
|
|
20230921,095400,25929750,31750,31750,31750,31750,1
|
|
20230921,095300,25898000,31750,31750,31750,31750,3
|
|
20230921,095200,25802750,31750,31750,31750,31750,0
|
|
20230921,095100,25802750,31750,31750,31750,31750,1
|
|
20230921,095000,25771000,31700,31700,31700,31700,0
|
|
20230921,094900,25771000,31700,31700,31700,31700,16
|
|
20230921,094800,25263800,31700,31700,31700,31700,0
|
|
20230921,094700,25263800,31700,31700,31700,31700,0
|
|
20230921,094600,25263800,31700,31700,31700,31700,0
|
|
20230921,094500,25263800,31700,31700,31700,31700,0
|
|
20230921,094400,25263800,31700,31700,31700,31700,1
|
|
20230921,094300,25232100,31750,31750,31750,31750,13
|
|
20230921,094200,24819350,31800,31850,31850,31800,4
|
|
20230921,094100,24692000,31850,31900,31900,31850,377
|
|
20230921,094000,12668400,31950,31950,31950,31950,0
|
|
20230921,093900,12668400,31950,31950,31950,31950,0
|
|
20230921,093800,12668400,31950,31950,31950,31950,9
|
|
20230921,093700,12380850,31950,31950,31950,31950,0
|
|
20230921,093600,12380850,31950,31950,31950,31950,15
|
|
20230921,093500,11901600,31950,31950,31950,31950,0
|
|
20230921,093400,11901600,31950,31950,31950,31950,0
|
|
20230921,093300,11901600,31950,31950,31950,31950,0
|
|
20230921,093200,11901600,31950,31950,31950,31950,0
|
|
20230921,093100,11901600,31950,31950,31950,31950,0
|
|
20230921,093000,11901600,31950,31950,31950,31950,16
|
|
20230921,092900,11390400,31950,31950,31950,31950,0
|
|
20230921,092800,11390400,31950,31950,31950,31950,0
|
|
20230921,092700,11390400,31950,31950,31950,31950,0
|
|
20230921,092600,11390400,31950,31950,31950,31950,0
|
|
20230921,092500,11390400,31950,31950,31950,31950,0
|
|
20230921,092400,11390400,31950,31950,31950,31950,0
|
|
20230921,092300,11390400,31950,32000,32000,31950,8
|
|
20230921,092200,11134500,32000,32000,32000,32000,1
|
|
20230921,092100,11102500,32000,32000,32000,32000,1
|
|
20230921,092000,11070500,31950,31950,31950,31950,0
|
|
20230921,091900,11070500,31950,31950,31950,31950,0
|
|
20230921,091800,11070500,31950,31950,31950,31950,1
|
|
20230921,091700,11038550,32000,32000,32000,32000,0
|
|
20230921,091600,11038550,32000,32000,32000,32000,0
|
|
20230921,091500,11038550,32000,31900,32000,31900,6
|
|
20230921,091400,10847050,31900,31900,31900,31900,26
|
|
20230921,091300,10017650,31700,31700,31700,31700,0
|
|
20230921,091200,10017650,31700,31700,31700,31700,0
|
|
20230921,091100,10017650,31700,31700,31700,31700,0
|
|
20230921,091000,10017650,31700,31650,31750,31650,30
|
|
20230921,090900,9067850,32050,31800,32050,31100,192
|
|
20230921,090800,3040400,32100,32100,32100,32100,3
|
|
20230921,090700,2944100,32100,32000,32100,31850,73
|
|
20230921,090600,609700,32050,32050,32050,32050,0
|
|
20230921,090500,609700,32050,32050,32050,32050,13
|
|
20230921,090400,193050,32050,32050,32050,32050,0
|
|
20230921,090300,193050,32050,32050,32050,32050,0
|
|
20230921,090200,193050,32050,32050,32050,32050,1
|
|
20230921,090100,161000,32200,32200,32200,32200,0
|
|
20230921,090000,161000,32200,32200,32200,32200,5
|