653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,195000,1859032700,85200,85200,85200,85200,459
|
|
20230904,194900,1859032700,85200,85200,85200,85200,0
|
|
20230904,194800,1859032700,85200,85200,85200,85200,0
|
|
20230904,194700,1859032700,85200,85200,85200,85200,0
|
|
20230904,194600,1859032700,85200,85200,85200,85200,0
|
|
20230904,194500,1859032700,85200,85200,85200,85200,0
|
|
20230904,194400,1859032700,85200,85200,85200,85200,0
|
|
20230904,194300,1859032700,85200,85200,85200,85200,0
|
|
20230904,194200,1859032700,85200,85200,85200,85200,0
|
|
20230904,194100,1859032700,85200,85200,85200,85200,0
|
|
20230904,194000,1859032700,85200,85200,85200,85200,0
|
|
20230904,193900,1859032700,85200,85200,85200,85200,0
|
|
20230904,193800,1859032700,85200,85200,85200,85200,0
|
|
20230904,193700,1859032700,85200,85200,85200,85200,0
|
|
20230904,193600,1859032700,85200,85200,85200,85200,0
|
|
20230904,193500,1859032700,85200,85200,85200,85200,0
|
|
20230904,193400,1859032700,85200,85200,85200,85200,0
|
|
20230904,193300,1859032700,85200,85200,85200,85200,0
|
|
20230904,193200,1859032700,85200,85200,85200,85200,0
|
|
20230904,193100,1859032700,85200,85200,85200,85200,0
|
|
20230904,193000,1859032700,85200,85200,85200,85200,0
|
|
20230904,192900,1859032700,85200,85200,85200,85200,0
|
|
20230904,192800,1859032700,85200,85200,85200,85200,0
|
|
20230904,192700,1859032700,85200,85200,85200,85200,0
|
|
20230904,192600,1859032700,85200,85200,85200,85200,0
|
|
20230904,192500,1859032700,85200,85200,85200,85200,0
|
|
20230904,192400,1859032700,85200,85200,85200,85200,0
|
|
20230904,192300,1859032700,85200,85200,85200,85200,0
|
|
20230904,192200,1859032700,85200,85200,85200,85200,0
|
|
20230904,192100,1859032700,85200,85200,85200,85200,0
|
|
20230904,192000,1859032700,85200,85200,85200,85200,459
|
|
20230904,191900,1859032700,85200,85200,85200,85200,0
|
|
20230904,191800,1859032700,85200,85200,85200,85200,0
|
|
20230904,191700,1859032700,85200,85200,85200,85200,0
|
|
20230904,191600,1859032700,85200,85200,85200,85200,0
|
|
20230904,191500,1859032700,85200,85200,85200,85200,0
|
|
20230904,191400,1859032700,85200,85200,85200,85200,0
|
|
20230904,191300,1859032700,85200,85200,85200,85200,0
|
|
20230904,191200,1859032700,85200,85200,85200,85200,0
|
|
20230904,191100,1859032700,85200,85200,85200,85200,0
|
|
20230904,191000,1859032700,85200,85200,85200,85200,0
|
|
20230904,190900,1859032700,85200,85200,85200,85200,0
|
|
20230904,190800,1859032700,85200,85200,85200,85200,0
|
|
20230904,190700,1859032700,85200,85200,85200,85200,0
|
|
20230904,190600,1859032700,85200,85200,85200,85200,0
|
|
20230904,190500,1859032700,85200,85200,85200,85200,0
|
|
20230904,190400,1859032700,85200,85200,85200,85200,0
|
|
20230904,190300,1859032700,85200,85200,85200,85200,0
|
|
20230904,190200,1859032700,85200,85200,85200,85200,0
|
|
20230904,190100,1859032700,85200,85200,85200,85200,0
|
|
20230904,190000,1859032700,85200,85200,85200,85200,0
|
|
20230904,185900,1859032700,85200,85200,85200,85200,0
|
|
20230904,185800,1859032700,85200,85200,85200,85200,0
|
|
20230904,185700,1859032700,85200,85200,85200,85200,0
|
|
20230904,185600,1859032700,85200,85200,85200,85200,0
|
|
20230904,185500,1859032700,85200,85200,85200,85200,0
|
|
20230904,185400,1859032700,85200,85200,85200,85200,0
|
|
20230904,185300,1859032700,85200,85200,85200,85200,0
|
|
20230904,185200,1859032700,85200,85200,85200,85200,0
|
|
20230904,185100,1859032700,85200,85200,85200,85200,0
|
|
20230904,185000,1859032700,85200,85200,85200,85200,459
|
|
20230904,184900,1859032700,85200,85200,85200,85200,0
|
|
20230904,184800,1859032700,85200,85200,85200,85200,0
|
|
20230904,184700,1859032700,85200,85200,85200,85200,0
|
|
20230904,184600,1859032700,85200,85200,85200,85200,0
|
|
20230904,184500,1859032700,85200,85200,85200,85200,0
|
|
20230904,184400,1859032700,85200,85200,85200,85200,0
|
|
20230904,184300,1859032700,85200,85200,85200,85200,0
|
|
20230904,184200,1859032700,85200,85200,85200,85200,0
|
|
20230904,184100,1859032700,85200,85200,85200,85200,0
|
|
20230904,184000,1859032700,85200,85200,85200,85200,0
|
|
20230904,183900,1859032700,85200,85200,85200,85200,0
|
|
20230904,183800,1859032700,85200,85200,85200,85200,0
|
|
20230904,183700,1859032700,85200,85200,85200,85200,0
|
|
20230904,183600,1859032700,85200,85200,85200,85200,0
|
|
20230904,183500,1859032700,85200,85200,85200,85200,0
|
|
20230904,183400,1859032700,85200,85200,85200,85200,0
|
|
20230904,183300,1859032700,85200,85200,85200,85200,0
|
|
20230904,183200,1859032700,85200,85200,85200,85200,0
|
|
20230904,183100,1859032700,85200,85200,85200,85200,0
|
|
20230904,183000,1859032700,85200,85200,85200,85200,0
|
|
20230904,182900,1859032700,85200,85200,85200,85200,0
|
|
20230904,182800,1859032700,85200,85200,85200,85200,0
|
|
20230904,182700,1859032700,85200,85200,85200,85200,0
|
|
20230904,182600,1859032700,85200,85200,85200,85200,0
|
|
20230904,182500,1859032700,85200,85200,85200,85200,0
|
|
20230904,182400,1859032700,85200,85200,85200,85200,0
|
|
20230904,182300,1859032700,85200,85200,85200,85200,0
|
|
20230904,182200,1859032700,85200,85200,85200,85200,0
|
|
20230904,182100,1859032700,85200,85200,85200,85200,0
|
|
20230904,182000,1859032700,85200,85200,85200,85200,459
|
|
20230904,181900,1859032700,85200,85200,85200,85200,0
|
|
20230904,181800,1859032700,85200,85200,85200,85200,0
|
|
20230904,181700,1859032700,85200,85200,85200,85200,0
|
|
20230904,181600,1859032700,85200,85200,85200,85200,0
|
|
20230904,181500,1859032700,85200,85200,85200,85200,0
|
|
20230904,181400,1859032700,85200,85200,85200,85200,0
|
|
20230904,181300,1859032700,85200,85200,85200,85200,0
|
|
20230904,181200,1859032700,85200,85200,85200,85200,0
|
|
20230904,181100,1859032700,85200,85200,85200,85200,0
|
|
20230904,181000,1859032700,85200,85200,85200,85200,0
|
|
20230904,180900,1859032700,85200,85200,85200,85200,0
|
|
20230904,180800,1859032700,85200,85200,85200,85200,0
|
|
20230904,180700,1859032700,85200,85200,85200,85200,0
|
|
20230904,180600,1859032700,85200,85200,85200,85200,0
|
|
20230904,180500,1859032700,85200,85200,85200,85200,0
|
|
20230904,180400,1859032700,85200,85200,85200,85200,0
|
|
20230904,180300,1859032700,85200,85200,85200,85200,0
|
|
20230904,180200,1859032700,85200,85200,85200,85200,0
|
|
20230904,180100,1859032700,85200,85200,85200,85200,0
|
|
20230904,180000,1859032700,85200,85200,85200,85200,0
|
|
20230904,175900,1859032700,85200,85200,85200,85200,0
|
|
20230904,175800,1859032700,85200,85200,85200,85200,0
|
|
20230904,175700,1859032700,85200,85200,85200,85200,0
|
|
20230904,175600,1859032700,85200,85200,85200,85200,0
|
|
20230904,175500,1859032700,85200,85200,85200,85200,0
|
|
20230904,175400,1859032700,85200,85200,85200,85200,0
|
|
20230904,175300,1859032700,85200,85200,85200,85200,0
|
|
20230904,175200,1859032700,85200,85200,85200,85200,0
|
|
20230904,175100,1859032700,85200,85200,85200,85200,0
|
|
20230904,175000,1859032700,85200,85200,85200,85200,459
|
|
20230904,174900,1859032700,85200,85200,85200,85200,0
|
|
20230904,174800,1859032700,85200,85200,85200,85200,0
|
|
20230904,174700,1859032700,85200,85200,85200,85200,0
|
|
20230904,174600,1859032700,85200,85200,85200,85200,0
|
|
20230904,174500,1859032700,85200,85200,85200,85200,0
|
|
20230904,174400,1859032700,85200,85200,85200,85200,0
|
|
20230904,174300,1859032700,85200,85200,85200,85200,0
|
|
20230904,174200,1859032700,85200,85200,85200,85200,0
|
|
20230904,174100,1859032700,85200,85200,85200,85200,0
|
|
20230904,174000,1859032700,85200,85200,85200,85200,0
|
|
20230904,173900,1859032700,85200,85200,85200,85200,0
|
|
20230904,173800,1859032700,85200,85200,85200,85200,0
|
|
20230904,173700,1859032700,85200,85200,85200,85200,0
|
|
20230904,173600,1859032700,85200,85200,85200,85200,0
|
|
20230904,173500,1859032700,85200,85200,85200,85200,0
|
|
20230904,173400,1859032700,85200,85200,85200,85200,0
|
|
20230904,173300,1859032700,85200,85200,85200,85200,0
|
|
20230904,173200,1859032700,85200,85200,85200,85200,0
|
|
20230904,173100,1859032700,85200,85200,85200,85200,0
|
|
20230904,173000,1859032700,85200,85200,85200,85200,0
|
|
20230904,172900,1859032700,85200,85200,85200,85200,0
|
|
20230904,172800,1859032700,85200,85200,85200,85200,0
|
|
20230904,172700,1859032700,85200,85200,85200,85200,0
|
|
20230904,172600,1859032700,85200,85200,85200,85200,0
|
|
20230904,172500,1859032700,85200,85200,85200,85200,0
|
|
20230904,172400,1859032700,85200,85200,85200,85200,0
|
|
20230904,172300,1859032700,85200,85200,85200,85200,0
|
|
20230904,172200,1859032700,85200,85200,85200,85200,0
|
|
20230904,172100,1859032700,85200,85200,85200,85200,0
|
|
20230904,172000,1859032700,85200,85200,85200,85200,459
|
|
20230904,171900,1859032700,85200,85200,85200,85200,0
|
|
20230904,171800,1859032700,85200,85200,85200,85200,0
|
|
20230904,171700,1859032700,85200,85200,85200,85200,0
|
|
20230904,171600,1859032700,85200,85200,85200,85200,0
|
|
20230904,171500,1859032700,85200,85200,85200,85200,0
|
|
20230904,171400,1859032700,85200,85200,85200,85200,0
|
|
20230904,171300,1859032700,85200,85200,85200,85200,0
|
|
20230904,171200,1859032700,85200,85200,85200,85200,0
|
|
20230904,171100,1859032700,85200,85200,85200,85200,0
|
|
20230904,171000,1859032700,85200,85200,85200,85200,0
|
|
20230904,170900,1859032700,85200,85200,85200,85200,0
|
|
20230904,170800,1859032700,85200,85200,85200,85200,0
|
|
20230904,170700,1859032700,85200,85200,85200,85200,0
|
|
20230904,170600,1859032700,85200,85200,85200,85200,0
|
|
20230904,170500,1859032700,85200,85200,85200,85200,0
|
|
20230904,170400,1859032700,85200,85200,85200,85200,0
|
|
20230904,170300,1859032700,85200,85200,85200,85200,0
|
|
20230904,170200,1859032700,85200,85200,85200,85200,0
|
|
20230904,170100,1859032700,85200,85200,85200,85200,0
|
|
20230904,170000,1859032700,85200,85200,85200,85200,0
|
|
20230904,165900,1859032700,85200,85200,85200,85200,0
|
|
20230904,165800,1859032700,85200,85200,85200,85200,0
|
|
20230904,165700,1859032700,85200,85200,85200,85200,0
|
|
20230904,165600,1859032700,85200,85200,85200,85200,0
|
|
20230904,165500,1859032700,85200,85200,85200,85200,0
|
|
20230904,165400,1859032700,85200,85200,85200,85200,0
|
|
20230904,165300,1859032700,85200,85200,85200,85200,0
|
|
20230904,165200,1859032700,85200,85200,85200,85200,0
|
|
20230904,165100,1859032700,85200,85200,85200,85200,0
|
|
20230904,165000,1859032700,85200,85200,85200,85200,459
|
|
20230904,164900,1859032700,85200,85200,85200,85200,0
|
|
20230904,164800,1859032700,85200,85200,85200,85200,0
|
|
20230904,164700,1859032700,85200,85200,85200,85200,0
|
|
20230904,164600,1859032700,85200,85200,85200,85200,0
|
|
20230904,164500,1859032700,85200,85200,85200,85200,0
|
|
20230904,164400,1859032700,85200,85200,85200,85200,0
|
|
20230904,164300,1859032700,85200,85200,85200,85200,0
|
|
20230904,164200,1859032700,85200,85200,85200,85200,0
|
|
20230904,164100,1859032700,85200,85200,85200,85200,0
|
|
20230904,164000,1859032700,85200,85200,85200,85200,0
|
|
20230904,163900,1859032700,85200,85200,85200,85200,0
|
|
20230904,163800,1859032700,85200,85200,85200,85200,0
|
|
20230904,163700,1859032700,85200,85200,85200,85200,0
|
|
20230904,163600,1859032700,85200,85200,85200,85200,0
|
|
20230904,163500,1859032700,85200,85200,85200,85200,0
|
|
20230904,163400,1859032700,85200,85200,85200,85200,0
|
|
20230904,163300,1859032700,85200,85200,85200,85200,0
|
|
20230904,163200,1859032700,85200,85200,85200,85200,0
|
|
20230904,163100,1859032700,85200,85200,85200,85200,0
|
|
20230904,163000,1859032700,85200,85200,85200,85200,0
|
|
20230904,162900,1859032700,85200,85200,85200,85200,0
|
|
20230904,162800,1859032700,85200,85200,85200,85200,0
|
|
20230904,162700,1859032700,85200,85200,85200,85200,0
|
|
20230904,162600,1859032700,85200,85200,85200,85200,0
|
|
20230904,162500,1859032700,85200,85200,85200,85200,0
|
|
20230904,162400,1859032700,85200,85200,85200,85200,0
|
|
20230904,162300,1859032700,85200,85200,85200,85200,0
|
|
20230904,162200,1859032700,85200,85200,85200,85200,0
|
|
20230904,162100,1859032700,85200,85200,85200,85200,0
|
|
20230904,162000,1859032700,85200,85200,85200,85200,459
|
|
20230904,161900,1859032700,85200,85200,85200,85200,0
|
|
20230904,161800,1859032700,85200,85200,85200,85200,0
|
|
20230904,161700,1859032700,85200,85200,85200,85200,0
|
|
20230904,161600,1859032700,85200,85200,85200,85200,0
|
|
20230904,161500,1859032700,85200,85200,85200,85200,0
|
|
20230904,161400,1859032700,85200,85200,85200,85200,0
|
|
20230904,161300,1859032700,85200,85200,85200,85200,0
|
|
20230904,161200,1859032700,85200,85200,85200,85200,0
|
|
20230904,161100,1859032700,85200,85200,85200,85200,0
|
|
20230904,161000,1859032700,85200,85200,85200,85200,0
|
|
20230904,160900,1859032700,85200,85200,85200,85200,0
|
|
20230904,160800,1859032700,85200,85200,85200,85200,0
|
|
20230904,160700,1859032700,85200,85200,85200,85200,0
|
|
20230904,160600,1859032700,85200,85200,85200,85200,0
|
|
20230904,160500,1859032700,85200,85200,85200,85200,0
|
|
20230904,160400,1859032700,85200,85200,85200,85200,0
|
|
20230904,160300,1859032700,85200,85200,85200,85200,0
|
|
20230904,160200,1859032700,85200,85200,85200,85200,0
|
|
20230904,160100,1859032700,85200,85200,85200,85200,0
|
|
20230904,160000,1859032700,85200,85200,85200,85200,0
|
|
20230904,155900,1859032700,85200,85200,85200,85200,0
|
|
20230904,155800,1859032700,85200,85200,85200,85200,0
|
|
20230904,155700,1859032700,85200,85200,85200,85200,0
|
|
20230904,155600,1859032700,85200,85200,85200,85200,0
|
|
20230904,155500,1859032700,85200,85200,85200,85200,0
|
|
20230904,155400,1859032700,85200,85200,85200,85200,0
|
|
20230904,155300,1859032700,85200,85200,85200,85200,0
|
|
20230904,155200,1859032700,85200,85200,85200,85200,0
|
|
20230904,155100,1859032700,85200,85200,85200,85200,0
|
|
20230904,155000,1859032700,85200,85200,85200,85200,459
|
|
20230904,154900,1859032700,85200,85200,85200,85200,0
|
|
20230904,154800,1859032700,85200,85200,85200,85200,0
|
|
20230904,154700,1859032700,85200,85200,85200,85200,0
|
|
20230904,154600,1859032700,85200,85200,85200,85200,0
|
|
20230904,154500,1859032700,85200,85200,85200,85200,0
|
|
20230904,154400,1859032700,85200,85200,85200,85200,0
|
|
20230904,154300,1859032700,85200,85200,85200,85200,0
|
|
20230904,154200,1859032700,85200,85200,85200,85200,0
|
|
20230904,154100,1859032700,85200,85200,85200,85200,0
|
|
20230904,154000,1859032700,85200,85200,85200,85200,0
|
|
20230904,153900,1859032700,85200,85200,85200,85200,0
|
|
20230904,153800,1859032700,85200,85200,85200,85200,0
|
|
20230904,153700,1859032700,85200,85200,85200,85200,0
|
|
20230904,153600,1859032700,85200,85200,85200,85200,0
|
|
20230904,153500,1859032700,85200,85200,85200,85200,0
|
|
20230904,153400,1859032700,85200,85200,85200,85200,0
|
|
20230904,153300,1859032700,85200,85200,85200,85200,0
|
|
20230904,153200,1859032700,85200,85200,85200,85200,0
|
|
20230904,153100,1859032700,85200,85200,85200,85200,0
|
|
20230904,153000,1859032700,85200,85200,85200,85200,459
|
|
20230904,152900,1819925900,85000,85000,85000,85000,0
|
|
20230904,152800,1819925900,85000,85000,85000,85000,0
|
|
20230904,152700,1819925900,85000,85000,85000,85000,0
|
|
20230904,152600,1819925900,85000,85000,85000,85000,0
|
|
20230904,152500,1819925900,85000,85000,85000,85000,0
|
|
20230904,152400,1819925900,85000,85000,85000,85000,0
|
|
20230904,152300,1819925900,85000,85000,85000,85000,0
|
|
20230904,152200,1819925900,85000,85000,85000,85000,0
|
|
20230904,152100,1819925900,85000,85000,85000,85000,0
|
|
20230904,152000,1819925900,85000,85000,85000,85000,0
|
|
20230904,151900,1819925900,85000,84900,85000,84700,229
|
|
20230904,151800,1800483600,84900,84800,84900,84800,106
|
|
20230904,151700,1791487900,84900,84900,84900,84900,0
|
|
20230904,151600,1791487900,84900,84800,84900,84800,100
|
|
20230904,151500,1783007400,84500,84600,84600,84500,23
|
|
20230904,151400,1781062900,84500,84600,84600,84500,13
|
|
20230904,151300,1779963300,84600,84600,84600,84600,1
|
|
20230904,151200,1779878700,84500,84500,84500,84500,5
|
|
20230904,151100,1779456200,84500,84700,84700,84500,160
|
|
20230904,151000,1765915400,84700,84700,84700,84700,1
|
|
20230904,150900,1765830700,84800,84800,84800,84800,65
|
|
20230904,150800,1760318700,84800,84800,84800,84800,51
|
|
20230904,150700,1755993900,84800,85000,85000,84800,305
|
|
20230904,150600,1730122000,84900,84900,84900,84900,137
|
|
20230904,150500,1718490700,85000,84900,85000,84900,68
|
|
20230904,150400,1712710900,85000,85000,85000,85000,5
|
|
20230904,150300,1712285900,84900,85000,85000,84900,6
|
|
20230904,150200,1711776000,84900,84900,84900,84900,104
|
|
20230904,150100,1702946400,84900,85000,85000,84900,7
|
|
20230904,150000,1702352000,84900,85000,85000,84900,9
|
|
20230904,145900,1701587500,85000,85000,85000,84900,18
|
|
20230904,145800,1700058100,85000,85000,85000,85000,225
|
|
20230904,145700,1680933100,85000,85000,85000,85000,119
|
|
20230904,145600,1670818100,85000,85100,85100,85000,363
|
|
20230904,145500,1639961400,85100,85200,85200,85100,77
|
|
20230904,145400,1633408600,85200,85200,85200,85200,48
|
|
20230904,145300,1629319000,85200,85200,85200,85200,0
|
|
20230904,145200,1629319000,85200,85200,85200,85200,0
|
|
20230904,145100,1629319000,85200,85200,85200,85200,11
|
|
20230904,145000,1628381800,85200,85200,85200,85200,2
|
|
20230904,144900,1628211400,85100,85100,85100,85100,11
|
|
20230904,144800,1627275300,85100,85100,85100,85100,19
|
|
20230904,144700,1625658400,85100,85100,85100,85100,4
|
|
20230904,144600,1625318000,85100,85200,85200,85100,6
|
|
20230904,144500,1624807300,85200,85200,85200,85200,10
|
|
20230904,144400,1623955300,85200,85200,85200,85200,50
|
|
20230904,144300,1619695300,85200,85100,85200,85100,7
|
|
20230904,144200,1619099200,85100,85100,85100,85100,2
|
|
20230904,144100,1618929000,85100,85100,85100,85100,4
|
|
20230904,144000,1618588600,85000,85000,85000,85000,0
|
|
20230904,143900,1618588600,85000,85000,85000,85000,115
|
|
20230904,143800,1608813600,85000,85000,85000,85000,0
|
|
20230904,143700,1608813600,85000,85000,85000,85000,11
|
|
20230904,143600,1607878600,85000,85000,85000,85000,11
|
|
20230904,143500,1606943600,85000,85100,85100,85000,11
|
|
20230904,143400,1606008500,85000,85200,85200,85000,164
|
|
20230904,143300,1592068300,85200,85000,85200,85000,4
|
|
20230904,143200,1591728100,85000,85300,85300,85000,135
|
|
20230904,143100,1580227000,85300,85300,85300,85300,232
|
|
20230904,143000,1560437400,85300,85300,85300,85200,30
|
|
20230904,142900,1557881000,85300,85100,85300,85100,101
|
|
20230904,142800,1549275500,85100,85000,85100,85000,102
|
|
20230904,142700,1540605300,85000,85100,85100,85000,38
|
|
20230904,142600,1537374900,85100,85000,85100,85000,74
|
|
20230904,142500,1531082700,85000,84900,85000,84900,108
|
|
20230904,142400,1521911200,84900,84900,84900,84900,1
|
|
20230904,142300,1521826300,84800,84800,84800,84800,0
|
|
20230904,142200,1521826300,84800,84800,84800,84800,47
|
|
20230904,142100,1517840700,84800,84800,84800,84800,245
|
|
20230904,142000,1497064700,84800,84800,84800,84800,1
|
|
20230904,141900,1496979900,84700,84500,84700,84500,298
|
|
20230904,141800,1471757600,84600,84600,84600,84600,61
|
|
20230904,141700,1466597000,84500,84500,84500,84500,5
|
|
20230904,141600,1466174500,84500,84500,84500,84500,1
|
|
20230904,141500,1466090000,84500,84500,84500,84400,90
|
|
20230904,141400,1458485100,84400,84400,84400,84400,4
|
|
20230904,141300,1458147500,84400,84400,84500,84400,56
|
|
20230904,141200,1453420800,84500,84500,84500,84500,65
|
|
20230904,141100,1447928300,84600,84500,84600,84500,7
|
|
20230904,141000,1447336600,84600,84600,84600,84600,0
|
|
20230904,140900,1447336600,84600,84600,84600,84600,4
|
|
20230904,140800,1446998200,84500,84600,84600,84500,26
|
|
20230904,140700,1444800000,84600,84600,84600,84600,0
|
|
20230904,140600,1444800000,84600,84600,84600,84600,5
|
|
20230904,140500,1444377000,84600,84600,84600,84600,24
|
|
20230904,140400,1442346600,84600,84600,84600,84600,70
|
|
20230904,140300,1436424600,84600,84600,84600,84600,10
|
|
20230904,140200,1435578600,84600,84500,84600,84500,28
|
|
20230904,140100,1433212500,84600,84600,84600,84600,40
|
|
20230904,140000,1429828500,84600,84600,84600,84600,13
|
|
20230904,135900,1428728700,84600,84600,84600,84600,16
|
|
20230904,135800,1427375100,84600,84500,84600,84500,37
|
|
20230904,135700,1424248000,84500,84500,84500,84500,0
|
|
20230904,135600,1424248000,84500,84500,84500,84500,2
|
|
20230904,135500,1424079000,84500,84500,84500,84500,21
|
|
20230904,135400,1422304500,84600,84500,84600,84500,31
|
|
20230904,135300,1419684900,84600,84600,84600,84600,1
|
|
20230904,135200,1419600300,84600,84600,84600,84600,0
|
|
20230904,135100,1419600300,84600,84500,84600,84500,11
|
|
20230904,135000,1418670700,84600,84600,84600,84500,60
|
|
20230904,134900,1413595000,84500,84500,84600,84500,33
|
|
20230904,134800,1410806300,84500,84500,84500,84500,33
|
|
20230904,134700,1408017800,84500,84500,84500,84500,0
|
|
20230904,134600,1408017800,84500,84400,84500,84400,7
|
|
20230904,134500,1407426800,84500,84500,84500,84500,27
|
|
20230904,134400,1405145300,84500,84500,84500,84500,29
|
|
20230904,134300,1402694800,84400,84500,84500,84400,63
|
|
20230904,134200,1397372400,84500,84500,84500,84500,82
|
|
20230904,134100,1390443400,84500,84500,84500,84500,14
|
|
20230904,134000,1389260400,84500,84500,84500,84500,13
|
|
20230904,133900,1388161900,84500,84500,84500,84500,8
|
|
20230904,133800,1387485900,84500,84500,84500,84500,10
|
|
20230904,133700,1386640900,84500,84500,84500,84500,0
|
|
20230904,133600,1386640900,84500,84500,84500,84400,7
|
|
20230904,133500,1386049900,84400,84500,84500,84400,43
|
|
20230904,133400,1382417400,84500,84500,84500,84500,5
|
|
20230904,133300,1381994900,84400,84400,84400,84400,50
|
|
20230904,133200,1377774900,84400,84400,84400,84400,29
|
|
20230904,133100,1375327300,84400,84400,84400,84400,0
|
|
20230904,133000,1375327300,84400,84500,84500,84400,60
|
|
20230904,132900,1370259300,84600,84600,84600,84600,4
|
|
20230904,132800,1369920900,84600,84600,84600,84600,3
|
|
20230904,132700,1369667100,84600,84500,84600,84500,36
|
|
20230904,132600,1366625000,84500,84500,84500,84500,11
|
|
20230904,132500,1365695500,84600,84600,84600,84600,10
|
|
20230904,132400,1364849500,84600,84600,84600,84600,2
|
|
20230904,132300,1364680300,84600,84600,84600,84600,58
|
|
20230904,132200,1359773500,84600,84600,84600,84500,75
|
|
20230904,132100,1353428600,84500,84500,84500,84500,4
|
|
20230904,132000,1353090600,84500,84400,84500,84400,80
|
|
20230904,131900,1346330900,84500,84500,84500,84500,45
|
|
20230904,131800,1342528400,84500,84500,84500,84500,3
|
|
20230904,131700,1342274900,84400,84400,84400,84400,1
|
|
20230904,131600,1342190500,84500,84500,84500,84500,0
|
|
20230904,131500,1342190500,84500,84500,84500,84500,6
|
|
20230904,131400,1341683500,84500,84500,84500,84500,60
|
|
20230904,131300,1336613500,84600,84600,84600,84600,10
|
|
20230904,131200,1335767500,84600,84500,84600,84500,2
|
|
20230904,131100,1335598400,84600,84500,84600,84500,165
|
|
20230904,131000,1321655800,84300,84300,84300,84300,0
|
|
20230904,130900,1321655800,84300,84300,84300,84300,142
|
|
20230904,130800,1309685200,84300,84300,84300,84300,1
|
|
20230904,130700,1309600900,84300,84300,84300,84300,3
|
|
20230904,130600,1309348000,84300,84300,84300,84300,168
|
|
20230904,130500,1295185600,84200,84200,84200,84200,1
|
|
20230904,130400,1295101400,84200,84200,84200,84200,3
|
|
20230904,130300,1294848800,84000,84000,84000,84000,0
|
|
20230904,130200,1294848800,84000,84000,84000,84000,0
|
|
20230904,130100,1294848800,84000,84100,84100,84000,141
|
|
20230904,130000,1282992700,84100,84200,84200,84100,10
|
|
20230904,125900,1282151600,84000,84000,84000,84000,0
|
|
20230904,125800,1282151600,84000,84000,84000,84000,0
|
|
20230904,125700,1282151600,84000,84000,84000,84000,72
|
|
20230904,125600,1276103600,83900,83900,83900,83900,0
|
|
20230904,125500,1276103600,83900,84000,84000,83900,58
|
|
20230904,125400,1271237200,83900,83900,83900,83900,0
|
|
20230904,125300,1271237200,83900,83900,83900,83900,121
|
|
20230904,125200,1261085300,83900,84200,84200,83900,58
|
|
20230904,125100,1256205400,84200,84000,84200,83900,105
|
|
20230904,125000,1247386800,84000,84000,84000,84000,0
|
|
20230904,124900,1247386800,84000,84000,84000,84000,2
|
|
20230904,124800,1247218800,84000,84000,84000,84000,0
|
|
20230904,124700,1247218800,84000,84000,84000,84000,0
|
|
20230904,124600,1247218800,84000,84000,84000,84000,11
|
|
20230904,124500,1246294800,84000,84000,84000,84000,8
|
|
20230904,124400,1245622800,84000,84000,84000,84000,11
|
|
20230904,124300,1244698800,84000,84000,84000,84000,0
|
|
20230904,124200,1244698800,84000,84000,84000,84000,1
|
|
20230904,124100,1244614800,84000,84000,84000,84000,1
|
|
20230904,124000,1244530800,84000,84000,84000,84000,0
|
|
20230904,123900,1244530800,84000,83900,84000,83900,101
|
|
20230904,123800,1236056800,84000,84000,84000,84000,1
|
|
20230904,123700,1235972800,83900,84000,84000,83900,30
|
|
20230904,123600,1233455600,84000,84000,84000,84000,49
|
|
20230904,123500,1229339600,84000,84000,84000,84000,0
|
|
20230904,123400,1229339600,84000,84000,84000,84000,45
|
|
20230904,123300,1225559600,84200,84200,84200,84200,1
|
|
20230904,123200,1225475400,84200,84200,84200,84200,0
|
|
20230904,123100,1225475400,84200,84200,84200,84200,0
|
|
20230904,123000,1225475400,84200,84200,84200,84200,0
|
|
20230904,122900,1225475400,84200,84100,84200,84100,20
|
|
20230904,122800,1223791700,84000,84000,84000,84000,20
|
|
20230904,122700,1222111700,84000,84000,84000,84000,14
|
|
20230904,122600,1220935700,84000,84000,84000,84000,11
|
|
20230904,122500,1220011700,84000,84000,84000,84000,5
|
|
20230904,122400,1219591700,83900,83900,83900,83900,0
|
|
20230904,122300,1219591700,83900,83900,83900,83900,72
|
|
20230904,122200,1213550900,83900,83900,83900,83900,40
|
|
20230904,122100,1210194900,83900,83900,83900,83800,27
|
|
20230904,122000,1207929700,83900,83900,83900,83900,0
|
|
20230904,121900,1207929700,83900,83900,83900,83900,7
|
|
20230904,121800,1207342400,83900,83900,83900,83900,20
|
|
20230904,121700,1205664400,83900,83800,83900,83800,29
|
|
20230904,121600,1203233800,83800,83900,83900,83800,7
|
|
20230904,121500,1202647100,83900,83900,83900,83900,10
|
|
20230904,121400,1201808100,83900,83900,83900,83900,24
|
|
20230904,121300,1199794500,83900,83900,83900,83900,19
|
|
20230904,121200,1198200400,83900,83900,83900,83900,51
|
|
20230904,121100,1193921500,83900,83900,83900,83800,81
|
|
20230904,121000,1187126900,83900,83900,83900,83900,574
|
|
20230904,120900,1138968300,84000,84000,84000,84000,2
|
|
20230904,120800,1138800300,84000,83900,84000,83900,23
|
|
20230904,120700,1136869300,83900,84000,84000,83900,113
|
|
20230904,120600,1127384100,84000,84000,84000,84000,49
|
|
20230904,120500,1123268100,84000,84000,84000,84000,421
|
|
20230904,120400,1087904100,84000,84000,84000,84000,2
|
|
20230904,120300,1087736100,84000,84000,84000,84000,2
|
|
20230904,120200,1087568100,84100,84100,84100,84100,3
|
|
20230904,120100,1087315800,84100,84100,84100,84100,1
|
|
20230904,120000,1087231700,84100,84100,84100,84100,3
|
|
20230904,115900,1086979400,84100,84100,84100,84100,3
|
|
20230904,115800,1086727100,84100,84100,84100,84100,11
|
|
20230904,115700,1085802000,84100,84100,84100,84100,18
|
|
20230904,115600,1084288200,84100,84100,84100,84100,9
|
|
20230904,115500,1083531300,84100,84100,84100,84100,52
|
|
20230904,115400,1079158100,84100,84100,84100,84100,0
|
|
20230904,115300,1079158100,84100,84100,84100,84100,11
|
|
20230904,115200,1078233000,84100,84100,84100,84100,20
|
|
20230904,115100,1076551000,84100,84100,84100,84100,0
|
|
20230904,115000,1076551000,84100,84100,84100,84100,8
|
|
20230904,114900,1075878200,84100,84100,84100,84100,0
|
|
20230904,114800,1075878200,84100,84100,84100,84100,0
|
|
20230904,114700,1075878200,84100,84100,84100,84100,2
|
|
20230904,114600,1075710000,84100,84100,84100,84100,0
|
|
20230904,114500,1075710000,84100,84100,84100,84100,5
|
|
20230904,114400,1075289500,84200,84200,84200,84200,0
|
|
20230904,114300,1075289500,84200,84200,84200,84200,0
|
|
20230904,114200,1075289500,84200,84200,84200,84200,11
|
|
20230904,114100,1074363300,84100,84100,84100,84100,179
|
|
20230904,114000,1059309400,84000,84000,84000,84000,3
|
|
20230904,113900,1059057400,84100,84100,84100,84100,6
|
|
20230904,113800,1058552800,84100,84100,84100,84100,6
|
|
20230904,113700,1058048200,84000,84000,84000,84000,52
|
|
20230904,113600,1053680200,84000,84000,84000,84000,21
|
|
20230904,113500,1051916200,84000,84100,84100,84000,13
|
|
20230904,113400,1050823200,84000,84000,84000,84000,70
|
|
20230904,113300,1044943200,84000,84000,84000,84000,15
|
|
20230904,113200,1043683200,84100,84100,84100,84100,30
|
|
20230904,113100,1041160200,84100,84100,84100,84100,2
|
|
20230904,113000,1040992000,84000,84000,84000,84000,129
|
|
20230904,112900,1030156000,84100,84100,84100,84000,59
|
|
20230904,112800,1025196700,84100,84100,84100,84000,81
|
|
20230904,112700,1018389600,84100,84000,84100,84000,34
|
|
20230904,112600,1015530400,84100,84100,84100,84100,2
|
|
20230904,112500,1015362200,84100,84100,84100,84100,13
|
|
20230904,112400,1014268900,84100,84100,84100,84100,0
|
|
20230904,112300,1014268900,84100,84100,84100,84100,1
|
|
20230904,112200,1014184800,84000,84000,84000,84000,1
|
|
20230904,112100,1014100800,84000,84000,84000,84000,0
|
|
20230904,112000,1014100800,84000,84000,84000,84000,5
|
|
20230904,111900,1013680800,84100,84100,84100,84100,1
|
|
20230904,111800,1013596700,84100,84100,84100,84100,2
|
|
20230904,111700,1013428500,84000,84000,84000,84000,0
|
|
20230904,111600,1013428500,84000,84000,84000,84000,0
|
|
20230904,111500,1013428500,84000,84000,84000,84000,51
|
|
20230904,111400,1009144500,84000,84000,84000,84000,140
|
|
20230904,111300,997384500,83900,84000,84100,83900,292
|
|
20230904,111200,972856400,84100,84100,84100,84100,2
|
|
20230904,111100,972688200,84100,84000,84100,84000,6
|
|
20230904,111000,972184100,84100,84100,84100,84100,67
|
|
20230904,110900,966549400,84100,84100,84100,84100,1
|
|
20230904,110800,966465300,84100,84100,84100,84100,12
|
|
20230904,110700,965456100,84000,84100,84100,84000,138
|
|
20230904,110600,953850900,84100,84100,84100,84100,1
|
|
20230904,110500,953766800,84100,84100,84100,84000,5
|
|
20230904,110400,953346400,84100,84100,84100,84100,0
|
|
20230904,110300,953346400,84100,84100,84100,84100,158
|
|
20230904,110200,940058600,84100,84100,84100,84100,11
|
|
20230904,110100,939133500,84300,84200,84300,84100,66
|
|
20230904,110000,933581600,84200,84300,84300,84200,14
|
|
20230904,105900,932402300,84300,84100,84300,84100,4
|
|
20230904,105800,932065700,84100,84100,84100,84100,31
|
|
20230904,105700,929458600,84300,84200,84300,84200,18
|
|
20230904,105600,927942500,84200,84200,84200,84200,0
|
|
20230904,105500,927942500,84200,84200,84200,84100,40
|
|
20230904,105400,924577500,84200,84200,84200,84200,1
|
|
20230904,105300,924493300,84200,84200,84200,84200,108
|
|
20230904,105200,915399700,84200,84200,84200,84200,4
|
|
20230904,105100,915062900,84200,84200,84200,84200,1
|
|
20230904,105000,914978700,84200,84200,84200,84100,9
|
|
20230904,104900,914221100,84100,84100,84100,84100,0
|
|
20230904,104800,914221100,84100,84100,84100,84100,5
|
|
20230904,104700,913800600,84100,84100,84100,84100,12
|
|
20230904,104600,912791400,84100,84100,84100,84100,1
|
|
20230904,104500,912707300,84100,84100,84100,84100,1
|
|
20230904,104400,912623200,84000,84000,84000,84000,10
|
|
20230904,104300,911783200,84000,84000,84000,84000,0
|
|
20230904,104200,911783200,84000,84000,84000,84000,126
|
|
20230904,104100,901199200,84100,84000,84100,84000,59
|
|
20230904,104000,896243100,84000,84000,84000,84000,20
|
|
20230904,103900,894563100,84000,84000,84000,84000,0
|
|
20230904,103800,894563100,84000,84100,84100,84000,8
|
|
20230904,103700,893890900,84000,84100,84100,84000,10
|
|
20230904,103600,893050600,84000,84000,84000,84000,10
|
|
20230904,103500,892210600,84000,84000,84000,84000,100
|
|
20230904,103400,883810600,84300,84300,84300,84300,2
|
|
20230904,103300,883642000,84300,84000,84300,84000,113
|
|
20230904,103200,874137200,84000,84000,84000,84000,80
|
|
20230904,103100,867417200,84000,84100,84100,84000,12
|
|
20230904,103000,866409000,84000,84000,84000,84000,0
|
|
20230904,102900,866409000,84000,84300,84300,84000,13
|
|
20230904,102800,865316700,84000,84000,84000,84000,2
|
|
20230904,102700,865148700,84000,84000,84000,84000,0
|
|
20230904,102600,865148700,84000,84000,84000,84000,4
|
|
20230904,102500,864812700,84300,84300,84300,84300,5
|
|
20230904,102400,864391200,83900,84000,84000,83900,20
|
|
20230904,102300,862711900,83900,84000,84000,83900,21
|
|
20230904,102200,860949000,83900,83900,83900,83900,0
|
|
20230904,102100,860949000,83900,84000,84000,83900,58
|
|
20230904,102000,856080700,84000,84000,84000,84000,136
|
|
20230904,101900,844656700,84100,84100,84100,84100,1
|
|
20230904,101800,844572600,84100,84100,84100,84100,0
|
|
20230904,101700,844572600,84100,84000,84100,84000,6
|
|
20230904,101600,844068500,84100,84100,84100,84000,64
|
|
20230904,101500,838692100,84000,84100,84100,84000,3
|
|
20230904,101400,838440000,84000,84000,84000,84000,43
|
|
20230904,101300,834828000,84000,84000,84000,84000,43
|
|
20230904,101200,831216000,84100,84100,84100,84100,2
|
|
20230904,101100,831047800,84000,84000,84000,84000,1
|
|
20230904,101000,830963800,84000,84000,84000,84000,14
|
|
20230904,100900,829787800,84000,84100,84100,84000,227
|
|
20230904,100800,810718800,84100,84100,84100,84000,64
|
|
20230904,100700,805341400,84100,84000,84100,84000,62
|
|
20230904,100600,800133200,84000,84000,84000,84000,109
|
|
20230904,100500,790977200,84000,84100,84100,84000,204
|
|
20230904,100400,773824900,84100,84200,84200,84100,42
|
|
20230904,100300,770292000,84200,84200,84200,84100,15
|
|
20230904,100200,769029600,84200,84200,84200,84200,0
|
|
20230904,100100,769029600,84200,84200,84200,84100,164
|
|
20230904,100000,755229600,84300,84300,84300,84200,27
|
|
20230904,095900,752955900,84300,84400,84400,84300,66
|
|
20230904,095800,747390100,84500,84500,84500,84500,60
|
|
20230904,095700,742320100,84500,84500,84500,84500,2
|
|
20230904,095600,742151100,84400,84400,84400,84400,10
|
|
20230904,095500,741307100,84400,84500,84500,84400,49
|
|
20230904,095400,737170000,84400,84400,84400,84400,9
|
|
20230904,095300,736410400,84500,84500,84500,84500,0
|
|
20230904,095200,736410400,84500,84500,84500,84500,91
|
|
20230904,095100,728720900,84500,84500,84500,84500,1
|
|
20230904,095000,728636400,84500,84500,84500,84500,0
|
|
20230904,094900,728636400,84500,84500,84500,84500,50
|
|
20230904,094800,724411400,84600,84500,84600,84500,13
|
|
20230904,094700,723312800,84500,84500,84500,84500,4
|
|
20230904,094600,722974800,84500,84500,84500,84500,18
|
|
20230904,094500,721453800,84500,84600,84600,84500,12
|
|
20230904,094400,720439700,84600,84500,84600,84500,14
|
|
20230904,094300,719256300,84600,84700,84800,84600,36
|
|
20230904,094200,716208100,84800,84800,84800,84700,6
|
|
20230904,094100,715699500,84800,84800,84800,84800,52
|
|
20230904,094000,711289900,84800,84500,84800,84500,3
|
|
20230904,093900,711036100,84700,84700,84700,84600,103
|
|
20230904,093800,702316900,84700,84600,84700,84600,28
|
|
20230904,093700,699947300,84600,84600,84600,84600,140
|
|
20230904,093600,688103300,84500,84500,84500,84500,40
|
|
20230904,093500,684723300,84500,84500,84500,84500,2
|
|
20230904,093400,684554300,84300,84600,84600,84300,40
|
|
20230904,093300,681180400,84400,84400,84400,84400,16
|
|
20230904,093200,679830000,84400,84500,84600,84400,46
|
|
20230904,093100,675944600,84600,84600,84600,84600,12
|
|
20230904,093000,674929400,84500,84600,84600,84500,3
|
|
20230904,092900,674675800,84400,84400,84400,84400,1
|
|
20230904,092800,674591400,84000,84200,84200,84000,203
|
|
20230904,092700,657522100,84200,84500,84500,84200,385
|
|
20230904,092600,625016400,84600,84600,84600,84600,20
|
|
20230904,092500,623324400,84600,84600,84600,84600,17
|
|
20230904,092400,621886200,84700,84500,84700,84500,54
|
|
20230904,092300,617315300,84500,84500,84500,84500,18
|
|
20230904,092200,615794300,84500,84500,84500,84500,12
|
|
20230904,092100,614780300,84500,84400,84500,84400,41
|
|
20230904,092000,611316800,84500,84700,84700,84500,119
|
|
20230904,091900,601253100,84700,84700,84700,84700,6
|
|
20230904,091800,600744900,84700,84700,84700,84700,46
|
|
20230904,091700,596848700,84600,84500,84600,84500,37
|
|
20230904,091600,593720500,84500,84500,84500,84500,15
|
|
20230904,091500,592453000,84500,84700,84700,84500,81
|
|
20230904,091400,585594900,84500,84500,84700,84500,134
|
|
20230904,091300,574260500,84500,84300,84500,84300,352
|
|
20230904,091200,544551000,84200,84200,84300,84200,41
|
|
20230904,091100,541098500,84300,84400,84400,84300,279
|
|
20230904,091000,517573600,84300,84300,84300,84300,40
|
|
20230904,090900,514201600,84300,84500,84500,84300,19
|
|
20230904,090800,512598000,84400,84400,84400,84300,48
|
|
20230904,090700,508546900,84200,84100,84200,84100,11
|
|
20230904,090600,507621500,84200,84000,84200,84000,1699
|
|
20230904,090500,364897100,84000,83800,84000,83800,38
|
|
20230904,090400,361712500,83800,84000,84000,83800,567
|
|
20230904,090300,314140100,84000,83900,84000,83900,118
|
|
20230904,090200,304235100,83900,83800,84000,83700,1600
|
|
20230904,090100,170039800,83800,84200,84200,83700,1191
|
|
20230904,090000,70159300,84500,83900,84700,83900,820
|