672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,200900,1343353350,41050,41050,41050,41050,676
|
|
20230905,200800,1343353350,41050,41050,41050,41050,0
|
|
20230905,200700,1343353350,41050,41050,41050,41050,0
|
|
20230905,200600,1343353350,41050,41050,41050,41050,0
|
|
20230905,200500,1343353350,41050,41050,41050,41050,0
|
|
20230905,200400,1343353350,41050,41050,41050,41050,0
|
|
20230905,200300,1343353350,41050,41050,41050,41050,0
|
|
20230905,200200,1343353350,41050,41050,41050,41050,0
|
|
20230905,200100,1343353350,41050,41050,41050,41050,0
|
|
20230905,200000,1343353350,41050,41050,41050,41050,0
|
|
20230905,195900,1343353350,41050,41050,41050,41050,0
|
|
20230905,195800,1343353350,41050,41050,41050,41050,0
|
|
20230905,195700,1343353350,41050,41050,41050,41050,0
|
|
20230905,195600,1343353350,41050,41050,41050,41050,0
|
|
20230905,195500,1343353350,41050,41050,41050,41050,0
|
|
20230905,195400,1343353350,41050,41050,41050,41050,0
|
|
20230905,195300,1343353350,41050,41050,41050,41050,0
|
|
20230905,195200,1343353350,41050,41050,41050,41050,0
|
|
20230905,195100,1343353350,41050,41050,41050,41050,0
|
|
20230905,195000,1343353350,41050,41050,41050,41050,0
|
|
20230905,194900,1343353350,41050,41050,41050,41050,0
|
|
20230905,194800,1343353350,41050,41050,41050,41050,0
|
|
20230905,194700,1343353350,41050,41050,41050,41050,0
|
|
20230905,194600,1343353350,41050,41050,41050,41050,0
|
|
20230905,194500,1343353350,41050,41050,41050,41050,0
|
|
20230905,194400,1343353350,41050,41050,41050,41050,0
|
|
20230905,194300,1343353350,41050,41050,41050,41050,0
|
|
20230905,194200,1343353350,41050,41050,41050,41050,0
|
|
20230905,194100,1343353350,41050,41050,41050,41050,0
|
|
20230905,194000,1343353350,41050,41050,41050,41050,0
|
|
20230905,193900,1343353350,41050,41050,41050,41050,676
|
|
20230905,193800,1343353350,41050,41050,41050,41050,0
|
|
20230905,193700,1343353350,41050,41050,41050,41050,0
|
|
20230905,193600,1343353350,41050,41050,41050,41050,0
|
|
20230905,193500,1343353350,41050,41050,41050,41050,0
|
|
20230905,193400,1343353350,41050,41050,41050,41050,0
|
|
20230905,193300,1343353350,41050,41050,41050,41050,0
|
|
20230905,193200,1343353350,41050,41050,41050,41050,0
|
|
20230905,193100,1343353350,41050,41050,41050,41050,0
|
|
20230905,193000,1343353350,41050,41050,41050,41050,0
|
|
20230905,192900,1343353350,41050,41050,41050,41050,0
|
|
20230905,192800,1343353350,41050,41050,41050,41050,0
|
|
20230905,192700,1343353350,41050,41050,41050,41050,0
|
|
20230905,192600,1343353350,41050,41050,41050,41050,0
|
|
20230905,192500,1343353350,41050,41050,41050,41050,0
|
|
20230905,192400,1343353350,41050,41050,41050,41050,0
|
|
20230905,192300,1343353350,41050,41050,41050,41050,0
|
|
20230905,192200,1343353350,41050,41050,41050,41050,0
|
|
20230905,192100,1343353350,41050,41050,41050,41050,0
|
|
20230905,192000,1343353350,41050,41050,41050,41050,0
|
|
20230905,191900,1343353350,41050,41050,41050,41050,0
|
|
20230905,191800,1343353350,41050,41050,41050,41050,0
|
|
20230905,191700,1343353350,41050,41050,41050,41050,0
|
|
20230905,191600,1343353350,41050,41050,41050,41050,0
|
|
20230905,191500,1343353350,41050,41050,41050,41050,0
|
|
20230905,191400,1343353350,41050,41050,41050,41050,0
|
|
20230905,191300,1343353350,41050,41050,41050,41050,0
|
|
20230905,191200,1343353350,41050,41050,41050,41050,0
|
|
20230905,191100,1343353350,41050,41050,41050,41050,0
|
|
20230905,191000,1343353350,41050,41050,41050,41050,0
|
|
20230905,190900,1343353350,41050,41050,41050,41050,676
|
|
20230905,190800,1343353350,41050,41050,41050,41050,0
|
|
20230905,190700,1343353350,41050,41050,41050,41050,0
|
|
20230905,190600,1343353350,41050,41050,41050,41050,0
|
|
20230905,190500,1343353350,41050,41050,41050,41050,0
|
|
20230905,190400,1343353350,41050,41050,41050,41050,0
|
|
20230905,190300,1343353350,41050,41050,41050,41050,0
|
|
20230905,190200,1343353350,41050,41050,41050,41050,0
|
|
20230905,190100,1343353350,41050,41050,41050,41050,0
|
|
20230905,190000,1343353350,41050,41050,41050,41050,0
|
|
20230905,185900,1343353350,41050,41050,41050,41050,0
|
|
20230905,185800,1343353350,41050,41050,41050,41050,0
|
|
20230905,185700,1343353350,41050,41050,41050,41050,0
|
|
20230905,185600,1343353350,41050,41050,41050,41050,0
|
|
20230905,185500,1343353350,41050,41050,41050,41050,0
|
|
20230905,185400,1343353350,41050,41050,41050,41050,0
|
|
20230905,185300,1343353350,41050,41050,41050,41050,0
|
|
20230905,185200,1343353350,41050,41050,41050,41050,0
|
|
20230905,185100,1343353350,41050,41050,41050,41050,0
|
|
20230905,185000,1343353350,41050,41050,41050,41050,0
|
|
20230905,184900,1343353350,41050,41050,41050,41050,0
|
|
20230905,184800,1343353350,41050,41050,41050,41050,0
|
|
20230905,184700,1343353350,41050,41050,41050,41050,0
|
|
20230905,184600,1343353350,41050,41050,41050,41050,0
|
|
20230905,184500,1343353350,41050,41050,41050,41050,0
|
|
20230905,184400,1343353350,41050,41050,41050,41050,0
|
|
20230905,184300,1343353350,41050,41050,41050,41050,0
|
|
20230905,184200,1343353350,41050,41050,41050,41050,0
|
|
20230905,184100,1343353350,41050,41050,41050,41050,0
|
|
20230905,184000,1343353350,41050,41050,41050,41050,0
|
|
20230905,183900,1343353350,41050,41050,41050,41050,676
|
|
20230905,183800,1343353350,41050,41050,41050,41050,0
|
|
20230905,183700,1343353350,41050,41050,41050,41050,0
|
|
20230905,183600,1343353350,41050,41050,41050,41050,0
|
|
20230905,183500,1343353350,41050,41050,41050,41050,0
|
|
20230905,183400,1343353350,41050,41050,41050,41050,0
|
|
20230905,183300,1343353350,41050,41050,41050,41050,0
|
|
20230905,183200,1343353350,41050,41050,41050,41050,0
|
|
20230905,183100,1343353350,41050,41050,41050,41050,0
|
|
20230905,183000,1343353350,41050,41050,41050,41050,0
|
|
20230905,182900,1343353350,41050,41050,41050,41050,0
|
|
20230905,182800,1343353350,41050,41050,41050,41050,0
|
|
20230905,182700,1343353350,41050,41050,41050,41050,0
|
|
20230905,182600,1343353350,41050,41050,41050,41050,0
|
|
20230905,182500,1343353350,41050,41050,41050,41050,0
|
|
20230905,182400,1343353350,41050,41050,41050,41050,0
|
|
20230905,182300,1343353350,41050,41050,41050,41050,0
|
|
20230905,182200,1343353350,41050,41050,41050,41050,0
|
|
20230905,182100,1343353350,41050,41050,41050,41050,0
|
|
20230905,182000,1343353350,41050,41050,41050,41050,0
|
|
20230905,181900,1343353350,41050,41050,41050,41050,0
|
|
20230905,181800,1343353350,41050,41050,41050,41050,0
|
|
20230905,181700,1343353350,41050,41050,41050,41050,0
|
|
20230905,181600,1343353350,41050,41050,41050,41050,0
|
|
20230905,181500,1343353350,41050,41050,41050,41050,0
|
|
20230905,181400,1343353350,41050,41050,41050,41050,0
|
|
20230905,181300,1343353350,41050,41050,41050,41050,0
|
|
20230905,181200,1343353350,41050,41050,41050,41050,0
|
|
20230905,181100,1343353350,41050,41050,41050,41050,0
|
|
20230905,181000,1343353350,41050,41050,41050,41050,0
|
|
20230905,180900,1343353350,41050,41050,41050,41050,676
|
|
20230905,180800,1343353350,41050,41050,41050,41050,0
|
|
20230905,180700,1343353350,41050,41050,41050,41050,0
|
|
20230905,180600,1343353350,41050,41050,41050,41050,0
|
|
20230905,180500,1343353350,41050,41050,41050,41050,0
|
|
20230905,180400,1343353350,41050,41050,41050,41050,0
|
|
20230905,180300,1343353350,41050,41050,41050,41050,0
|
|
20230905,180200,1343353350,41050,41050,41050,41050,0
|
|
20230905,180100,1343353350,41050,41050,41050,41050,0
|
|
20230905,180000,1343353350,41050,41050,41050,41050,0
|
|
20230905,175900,1343353350,41050,41050,41050,41050,0
|
|
20230905,175800,1343353350,41050,41050,41050,41050,0
|
|
20230905,175700,1343353350,41050,41050,41050,41050,0
|
|
20230905,175600,1343353350,41050,41050,41050,41050,0
|
|
20230905,175500,1343353350,41050,41050,41050,41050,0
|
|
20230905,175400,1343353350,41050,41050,41050,41050,0
|
|
20230905,175300,1343353350,41050,41050,41050,41050,0
|
|
20230905,175200,1343353350,41050,41050,41050,41050,0
|
|
20230905,175100,1343353350,41050,41050,41050,41050,0
|
|
20230905,175000,1343353350,41050,41050,41050,41050,0
|
|
20230905,174900,1343353350,41050,41050,41050,41050,0
|
|
20230905,174800,1343353350,41050,41050,41050,41050,0
|
|
20230905,174700,1343353350,41050,41050,41050,41050,0
|
|
20230905,174600,1343353350,41050,41050,41050,41050,0
|
|
20230905,174500,1343353350,41050,41050,41050,41050,0
|
|
20230905,174400,1343353350,41050,41050,41050,41050,0
|
|
20230905,174300,1343353350,41050,41050,41050,41050,0
|
|
20230905,174200,1343353350,41050,41050,41050,41050,0
|
|
20230905,174100,1343353350,41050,41050,41050,41050,0
|
|
20230905,174000,1343353350,41050,41050,41050,41050,0
|
|
20230905,173900,1343353350,41050,41050,41050,41050,676
|
|
20230905,173800,1343353350,41050,41050,41050,41050,0
|
|
20230905,173700,1343353350,41050,41050,41050,41050,0
|
|
20230905,173600,1343353350,41050,41050,41050,41050,0
|
|
20230905,173500,1343353350,41050,41050,41050,41050,0
|
|
20230905,173400,1343353350,41050,41050,41050,41050,0
|
|
20230905,173300,1343353350,41050,41050,41050,41050,0
|
|
20230905,173200,1343353350,41050,41050,41050,41050,0
|
|
20230905,173100,1343353350,41050,41050,41050,41050,0
|
|
20230905,173000,1343353350,41050,41050,41050,41050,0
|
|
20230905,172900,1343353350,41050,41050,41050,41050,0
|
|
20230905,172800,1343353350,41050,41050,41050,41050,0
|
|
20230905,172700,1343353350,41050,41050,41050,41050,0
|
|
20230905,172600,1343353350,41050,41050,41050,41050,0
|
|
20230905,172500,1343353350,41050,41050,41050,41050,0
|
|
20230905,172400,1343353350,41050,41050,41050,41050,0
|
|
20230905,172300,1343353350,41050,41050,41050,41050,0
|
|
20230905,172200,1343353350,41050,41050,41050,41050,0
|
|
20230905,172100,1343353350,41050,41050,41050,41050,0
|
|
20230905,172000,1343353350,41050,41050,41050,41050,0
|
|
20230905,171900,1343353350,41050,41050,41050,41050,0
|
|
20230905,171800,1343353350,41050,41050,41050,41050,0
|
|
20230905,171700,1343353350,41050,41050,41050,41050,0
|
|
20230905,171600,1343353350,41050,41050,41050,41050,0
|
|
20230905,171500,1343353350,41050,41050,41050,41050,0
|
|
20230905,171400,1343353350,41050,41050,41050,41050,0
|
|
20230905,171300,1343353350,41050,41050,41050,41050,0
|
|
20230905,171200,1343353350,41050,41050,41050,41050,0
|
|
20230905,171100,1343353350,41050,41050,41050,41050,0
|
|
20230905,171000,1343353350,41050,41050,41050,41050,0
|
|
20230905,170900,1343353350,41050,41050,41050,41050,676
|
|
20230905,170800,1343353350,41050,41050,41050,41050,0
|
|
20230905,170700,1343353350,41050,41050,41050,41050,0
|
|
20230905,170600,1343353350,41050,41050,41050,41050,0
|
|
20230905,170500,1343353350,41050,41050,41050,41050,0
|
|
20230905,170400,1343353350,41050,41050,41050,41050,0
|
|
20230905,170300,1343353350,41050,41050,41050,41050,0
|
|
20230905,170200,1343353350,41050,41050,41050,41050,0
|
|
20230905,170100,1343353350,41050,41050,41050,41050,0
|
|
20230905,170000,1343353350,41050,41050,41050,41050,0
|
|
20230905,165900,1343353350,41050,41050,41050,41050,0
|
|
20230905,165800,1343353350,41050,41050,41050,41050,0
|
|
20230905,165700,1343353350,41050,41050,41050,41050,0
|
|
20230905,165600,1343353350,41050,41050,41050,41050,0
|
|
20230905,165500,1343353350,41050,41050,41050,41050,0
|
|
20230905,165400,1343353350,41050,41050,41050,41050,0
|
|
20230905,165300,1343353350,41050,41050,41050,41050,0
|
|
20230905,165200,1343353350,41050,41050,41050,41050,0
|
|
20230905,165100,1343353350,41050,41050,41050,41050,0
|
|
20230905,165000,1343353350,41050,41050,41050,41050,0
|
|
20230905,164900,1343353350,41050,41050,41050,41050,0
|
|
20230905,164800,1343353350,41050,41050,41050,41050,0
|
|
20230905,164700,1343353350,41050,41050,41050,41050,0
|
|
20230905,164600,1343353350,41050,41050,41050,41050,0
|
|
20230905,164500,1343353350,41050,41050,41050,41050,0
|
|
20230905,164400,1343353350,41050,41050,41050,41050,0
|
|
20230905,164300,1343353350,41050,41050,41050,41050,0
|
|
20230905,164200,1343353350,41050,41050,41050,41050,0
|
|
20230905,164100,1343353350,41050,41050,41050,41050,0
|
|
20230905,164000,1343353350,41050,41050,41050,41050,0
|
|
20230905,163900,1343353350,41050,41050,41050,41050,676
|
|
20230905,163800,1343353350,41050,41050,41050,41050,0
|
|
20230905,163700,1343353350,41050,41050,41050,41050,0
|
|
20230905,163600,1343353350,41050,41050,41050,41050,0
|
|
20230905,163500,1343353350,41050,41050,41050,41050,0
|
|
20230905,163400,1343353350,41050,41050,41050,41050,0
|
|
20230905,163300,1343353350,41050,41050,41050,41050,0
|
|
20230905,163200,1343353350,41050,41050,41050,41050,0
|
|
20230905,163100,1343353350,41050,41050,41050,41050,0
|
|
20230905,163000,1343353350,41050,41050,41050,41050,0
|
|
20230905,162900,1343353350,41050,41050,41050,41050,0
|
|
20230905,162800,1343353350,41050,41050,41050,41050,0
|
|
20230905,162700,1343353350,41050,41050,41050,41050,0
|
|
20230905,162600,1343353350,41050,41050,41050,41050,0
|
|
20230905,162500,1343353350,41050,41050,41050,41050,0
|
|
20230905,162400,1343353350,41050,41050,41050,41050,0
|
|
20230905,162300,1343353350,41050,41050,41050,41050,0
|
|
20230905,162200,1343353350,41050,41050,41050,41050,0
|
|
20230905,162100,1343353350,41050,41050,41050,41050,0
|
|
20230905,162000,1343353350,41050,41050,41050,41050,0
|
|
20230905,161900,1343353350,41050,41050,41050,41050,0
|
|
20230905,161800,1343353350,41050,41050,41050,41050,0
|
|
20230905,161700,1343353350,41050,41050,41050,41050,0
|
|
20230905,161600,1343353350,41050,41050,41050,41050,0
|
|
20230905,161500,1343353350,41050,41050,41050,41050,0
|
|
20230905,161400,1343353350,41050,41050,41050,41050,0
|
|
20230905,161300,1343353350,41050,41050,41050,41050,0
|
|
20230905,161200,1343353350,41050,41050,41050,41050,0
|
|
20230905,161100,1343353350,41050,41050,41050,41050,0
|
|
20230905,161000,1343353350,41050,41050,41050,41050,0
|
|
20230905,160900,1343353350,41050,41050,41050,41050,676
|
|
20230905,160800,1343353350,41050,41050,41050,41050,0
|
|
20230905,160700,1343353350,41050,41050,41050,41050,0
|
|
20230905,160600,1343353350,41050,41050,41050,41050,0
|
|
20230905,160500,1343353350,41050,41050,41050,41050,0
|
|
20230905,160400,1343353350,41050,41050,41050,41050,0
|
|
20230905,160300,1343353350,41050,41050,41050,41050,0
|
|
20230905,160200,1343353350,41050,41050,41050,41050,0
|
|
20230905,160100,1343353350,41050,41050,41050,41050,0
|
|
20230905,160000,1343353350,41050,41050,41050,41050,0
|
|
20230905,155900,1343353350,41050,41050,41050,41050,0
|
|
20230905,155800,1343353350,41050,41050,41050,41050,0
|
|
20230905,155700,1343353350,41050,41050,41050,41050,0
|
|
20230905,155600,1343353350,41050,41050,41050,41050,0
|
|
20230905,155500,1343353350,41050,41050,41050,41050,0
|
|
20230905,155400,1343353350,41050,41050,41050,41050,0
|
|
20230905,155300,1343353350,41050,41050,41050,41050,0
|
|
20230905,155200,1343353350,41050,41050,41050,41050,0
|
|
20230905,155100,1343353350,41050,41050,41050,41050,0
|
|
20230905,155000,1343353350,41050,41050,41050,41050,0
|
|
20230905,154900,1343353350,41050,41050,41050,41050,0
|
|
20230905,154800,1343353350,41050,41050,41050,41050,0
|
|
20230905,154700,1343353350,41050,41050,41050,41050,0
|
|
20230905,154600,1343353350,41050,41050,41050,41050,0
|
|
20230905,154500,1343353350,41050,41050,41050,41050,0
|
|
20230905,154400,1343353350,41050,41050,41050,41050,0
|
|
20230905,154300,1343353350,41050,41050,41050,41050,0
|
|
20230905,154200,1343353350,41050,41050,41050,41050,0
|
|
20230905,154100,1343353350,41050,41050,41050,41050,0
|
|
20230905,154000,1343353350,41050,41050,41050,41050,0
|
|
20230905,153900,1343353350,41050,41050,41050,41050,676
|
|
20230905,153800,1343353350,41050,41050,41050,41050,0
|
|
20230905,153700,1343353350,41050,41050,41050,41050,0
|
|
20230905,153600,1343353350,41050,41050,41050,41050,0
|
|
20230905,153500,1343353350,41050,41050,41050,41050,0
|
|
20230905,153400,1343353350,41050,41050,41050,41050,0
|
|
20230905,153300,1343353350,41050,41050,41050,41050,0
|
|
20230905,153200,1343353350,41050,41050,41050,41050,0
|
|
20230905,153100,1343353350,41050,41050,41050,41050,0
|
|
20230905,153000,1343353350,41050,41050,41050,41050,676
|
|
20230905,152900,1315603550,41250,41250,41250,41250,0
|
|
20230905,152800,1315603550,41250,41250,41250,41250,0
|
|
20230905,152700,1315603550,41250,41250,41250,41250,0
|
|
20230905,152600,1315603550,41250,41250,41250,41250,0
|
|
20230905,152500,1315603550,41250,41250,41250,41250,0
|
|
20230905,152400,1315603550,41250,41250,41250,41250,0
|
|
20230905,152300,1315603550,41250,41250,41250,41250,0
|
|
20230905,152200,1315603550,41250,41250,41250,41250,0
|
|
20230905,152100,1315603550,41250,41250,41250,41250,0
|
|
20230905,152000,1315603550,41250,41250,41250,41250,0
|
|
20230905,151900,1315603550,41250,41150,41250,41100,170
|
|
20230905,151800,1308594950,41200,41250,41250,41150,61
|
|
20230905,151700,1306080100,41150,41150,41250,41150,55
|
|
20230905,151600,1303816250,41150,41250,41250,41150,121
|
|
20230905,151500,1298830500,41200,41250,41250,41200,43
|
|
20230905,151400,1297058600,41250,41200,41250,41200,64
|
|
20230905,151300,1294420850,41250,41250,41250,41200,28
|
|
20230905,151200,1293266950,41200,41250,41250,41200,74
|
|
20230905,151100,1290215550,41250,41250,41250,41200,35
|
|
20230905,151000,1288773250,41200,41100,41200,41100,89
|
|
20230905,150900,1285108300,41100,41200,41200,41050,153
|
|
20230905,150800,1278818400,41200,41200,41200,41100,354
|
|
20230905,150700,1264251650,41150,41150,41200,41100,142
|
|
20230905,150600,1258410800,41200,41200,41200,41100,195
|
|
20230905,150500,1250387350,41250,41250,41250,41150,70
|
|
20230905,150400,1247503750,41250,41150,41250,41150,36
|
|
20230905,150300,1246020800,41250,41200,41250,41150,56
|
|
20230905,150200,1243715100,41200,41250,41250,41150,166
|
|
20230905,150100,1236876100,41250,41200,41250,41150,58
|
|
20230905,150000,1234486250,41200,41150,41250,41150,61
|
|
20230905,145900,1231973850,41200,41200,41250,41150,222
|
|
20230905,145800,1222826950,41250,41250,41250,41200,19
|
|
20230905,145700,1222043800,41200,41200,41250,41200,41
|
|
20230905,145600,1220353650,41200,41200,41200,41150,51
|
|
20230905,145500,1218253750,41250,41150,41250,41150,62
|
|
20230905,145400,1215700050,41150,41200,41200,41150,44
|
|
20230905,145300,1213889200,41200,41200,41250,41150,60
|
|
20230905,145200,1211417600,41200,41150,41200,41150,32
|
|
20230905,145100,1210100600,41150,41250,41250,41150,68
|
|
20230905,145000,1207299650,41250,41250,41250,41100,67
|
|
20230905,144900,1204542100,41250,41250,41250,41100,42
|
|
20230905,144800,1202812100,41250,41250,41250,41200,26
|
|
20230905,144700,1201740650,41200,41150,41250,41150,47
|
|
20230905,144600,1199805700,41150,41150,41250,41100,44
|
|
20230905,144500,1197994150,41200,41150,41200,41100,45
|
|
20230905,144400,1196142250,41150,41200,41200,41150,51
|
|
20230905,144300,1194042550,41200,41150,41200,41150,99
|
|
20230905,144200,1189964300,41150,41100,41200,41100,45
|
|
20230905,144100,1188112950,41150,41200,41200,41100,33
|
|
20230905,144000,1186756150,41250,41150,41250,41100,38
|
|
20230905,143900,1185193000,41150,41100,41200,41100,37
|
|
20230905,143800,1183671400,41150,41150,41200,41100,50
|
|
20230905,143700,1181615300,41100,41150,41150,41100,15
|
|
20230905,143600,1180998550,41150,41050,41200,41050,37
|
|
20230905,143500,1179477450,41050,41150,41150,41050,37
|
|
20230905,143400,1177957700,41150,41150,41150,41050,64
|
|
20230905,143300,1175326650,41100,41100,41150,41050,57
|
|
20230905,143200,1172984400,41150,41150,41150,41100,29
|
|
20230905,143100,1171791550,41100,41150,41150,41100,32
|
|
20230905,143000,1170476000,41150,41100,41150,41100,55
|
|
20230905,142900,1168214500,41100,41100,41100,41050,106
|
|
20230905,142800,1163860500,41050,41050,41100,41050,29
|
|
20230905,142700,1162669750,41050,41100,41100,41050,59
|
|
20230905,142600,1160246800,41050,41100,41100,41050,40
|
|
20230905,142500,1158604500,41050,41100,41100,41050,40
|
|
20230905,142400,1156961500,41050,41100,41150,41050,175
|
|
20230905,142300,1149771700,41100,41150,41150,41100,81
|
|
20230905,142200,1146441600,41150,41150,41150,41100,41
|
|
20230905,142100,1144756200,41150,41100,41150,41100,73
|
|
20230905,142000,1141754950,41100,41100,41150,41100,42
|
|
20230905,141900,1140028450,41150,41150,41150,41100,44
|
|
20230905,141800,1138219000,41100,41150,41150,41100,75
|
|
20230905,141700,1135136200,41150,41150,41150,41100,54
|
|
20230905,141600,1132915800,41100,41150,41150,41100,46
|
|
20230905,141500,1131024650,41150,41100,41150,41100,65
|
|
20230905,141400,1128352150,41100,41100,41150,41100,29
|
|
20230905,141300,1127160000,41150,41100,41150,41100,70
|
|
20230905,141200,1124282050,41150,41100,41150,41100,77
|
|
20230905,141100,1121116300,41150,41100,41150,41100,39
|
|
20230905,141000,1119513150,41100,41100,41150,41100,79
|
|
20230905,140900,1116264900,41100,41050,41150,41050,48
|
|
20230905,140800,1114293800,41050,41100,41100,41000,107
|
|
20230905,140700,1109900300,41150,41000,41150,41000,213
|
|
20230905,140600,1101146800,41050,41050,41100,41000,182
|
|
20230905,140500,1093677000,41100,41100,41100,41050,58
|
|
20230905,140400,1091295850,41100,41100,41100,41050,70
|
|
20230905,140300,1088421350,41050,41050,41100,41050,78
|
|
20230905,140200,1085219250,41100,41050,41100,41050,43
|
|
20230905,140100,1083453100,41100,41100,41100,41050,37
|
|
20230905,140000,1081933900,41050,41050,41150,41050,138
|
|
20230905,135900,1076261550,41100,41150,41150,41050,35
|
|
20230905,135800,1074824400,41150,41100,41150,41050,84
|
|
20230905,135700,1071372000,41100,41150,41150,41100,59
|
|
20230905,135600,1068946050,41100,41100,41150,41050,91
|
|
20230905,135500,1065206600,41100,41100,41150,41100,79
|
|
20230905,135400,1061958200,41100,41150,41150,41100,41
|
|
20230905,135300,1060272800,41100,41100,41150,41100,40
|
|
20230905,135200,1058627850,41100,41000,41100,41000,134
|
|
20230905,135100,1053123550,41100,41100,41100,41000,49
|
|
20230905,135000,1051112050,41000,41100,41100,41000,100
|
|
20230905,134900,1047006350,41050,41000,41100,41000,62
|
|
20230905,134800,1044462750,41100,41000,41100,41000,40
|
|
20230905,134700,1042820550,41100,41100,41100,41000,73
|
|
20230905,134600,1039824600,41000,41100,41100,41000,51
|
|
20230905,134500,1037732350,41050,41100,41100,41000,102
|
|
20230905,134400,1033544950,41100,41050,41100,41000,78
|
|
20230905,134300,1030343550,41100,41050,41100,41000,88
|
|
20230905,134200,1026731550,41050,41050,41100,41000,38
|
|
20230905,134100,1025172800,41100,41100,41100,41000,74
|
|
20230905,134000,1022134200,41100,41100,41100,41000,103
|
|
20230905,133900,1017907000,41100,41100,41100,41000,11
|
|
20230905,133800,1017455500,41100,41050,41100,41000,216
|
|
20230905,133700,1008588050,41050,41100,41100,41050,51
|
|
20230905,133600,1006494200,41100,41100,41100,41050,29
|
|
20230905,133500,1005302800,41100,41000,41100,41000,46
|
|
20230905,133400,1003414550,41050,41000,41050,41000,276
|
|
20230905,133300,992085950,41000,41000,41050,41000,35
|
|
20230905,133200,990650450,41000,41000,41050,41000,58
|
|
20230905,133100,988271700,41000,41000,41000,41000,31
|
|
20230905,133000,987000700,41000,41000,41050,41000,44
|
|
20230905,132900,985196000,41000,41000,41000,41000,32
|
|
20230905,132800,983884000,41000,41000,41050,41000,43
|
|
20230905,132700,982120300,41000,41000,41050,41000,78
|
|
20230905,132600,978919800,41050,41000,41050,41000,32
|
|
20230905,132500,977607100,41000,41050,41050,41000,49
|
|
20230905,132400,975597400,41000,41100,41100,41000,66
|
|
20230905,132300,972887000,41000,41050,41100,41000,52
|
|
20230905,132200,970752050,41050,41000,41050,41000,85
|
|
20230905,132100,967264550,41000,41000,41050,41000,46
|
|
20230905,132000,965376750,41000,41050,41050,41000,86
|
|
20230905,131900,961847200,41050,41000,41100,41000,129
|
|
20230905,131800,956549600,41000,41050,41050,41000,45
|
|
20230905,131700,954702450,41050,41050,41100,41050,49
|
|
20230905,131600,952690300,41000,41000,41050,41000,59
|
|
20230905,131500,950270100,41000,41050,41100,41000,113
|
|
20230905,131400,945631550,41000,41000,41100,41000,35
|
|
20230905,131300,944196050,41050,41050,41100,41050,87
|
|
20230905,131200,940624000,41050,41050,41050,41050,20
|
|
20230905,131100,939803000,41050,41050,41100,41050,52
|
|
20230905,131000,937667700,41000,41000,41100,41000,30
|
|
20230905,130900,936437500,41100,41050,41100,41000,74
|
|
20230905,130800,933399450,41050,41050,41100,41050,37
|
|
20230905,130700,931879900,41050,41050,41100,41050,139
|
|
20230905,130600,926168950,41000,41050,41050,41000,82
|
|
20230905,130500,922803700,41050,41000,41050,41000,44
|
|
20230905,130400,920999650,41050,41050,41100,41050,76
|
|
20230905,130300,917879150,41050,41050,41050,41000,38
|
|
20230905,130200,916319550,41050,41000,41100,41000,51
|
|
20230905,130100,914226150,41050,41000,41050,41000,120
|
|
20230905,130000,909300600,41000,41000,41050,41000,69
|
|
20230905,125900,906470900,41000,41000,41050,41000,47
|
|
20230905,125800,904543550,41000,41050,41050,41000,75
|
|
20230905,125700,901467150,41050,41050,41050,41050,46
|
|
20230905,125600,899578850,41050,41000,41050,41000,88
|
|
20230905,125500,895968800,41050,41000,41050,41000,111
|
|
20230905,125400,891414400,41000,41000,41050,41000,57
|
|
20230905,125300,889076700,41000,41050,41100,41000,63
|
|
20230905,125200,886492200,41100,41000,41100,41000,74
|
|
20230905,125100,883455200,41000,41000,41100,41000,84
|
|
20230905,125000,880007700,41000,41000,41050,41000,42
|
|
20230905,124900,878285600,41050,41000,41050,41000,77
|
|
20230905,124800,875124950,41000,41050,41050,41000,72
|
|
20230905,124700,872169650,41050,41050,41100,41000,57
|
|
20230905,124600,869827700,41050,41000,41100,41000,99
|
|
20230905,124500,865763600,41050,41000,41050,41000,68
|
|
20230905,124400,862973550,41000,41050,41050,41000,40
|
|
20230905,124300,861332500,41000,41050,41100,41000,129
|
|
20230905,124200,856038550,41000,41000,41050,41000,48
|
|
20230905,124100,854070500,41050,41050,41100,41050,81
|
|
20230905,124000,850744750,41050,41050,41050,41050,30
|
|
20230905,123900,849513250,41100,41000,41100,41000,194
|
|
20230905,123800,841544950,41000,41000,41000,41000,40
|
|
20230905,123700,839904950,41100,41000,41100,41000,88
|
|
20230905,123600,836293050,41000,41050,41100,41000,91
|
|
20230905,123500,832557900,41000,41050,41050,41000,44
|
|
20230905,123400,830753400,41050,41050,41050,41000,73
|
|
20230905,123300,827758700,41000,41050,41050,41000,116
|
|
20230905,123200,822998950,41050,41100,41100,41050,47
|
|
20230905,123100,821068900,41050,41050,41100,41050,66
|
|
20230905,123000,818358900,41050,41050,41100,41050,70
|
|
20230905,122900,815484700,41050,41000,41050,41000,42
|
|
20230905,122800,813761500,41000,41000,41050,41000,74
|
|
20230905,122700,810725850,41000,41050,41050,41000,163
|
|
20230905,122600,804037000,41050,41050,41150,41050,46
|
|
20230905,122500,802147300,41050,41050,41050,41050,58
|
|
20230905,122400,799766400,41150,41000,41150,41000,100
|
|
20230905,122300,795660300,41000,41050,41100,41000,153
|
|
20230905,122200,789380700,41000,41100,41100,41000,68
|
|
20230905,122100,786589950,41050,41050,41100,41050,56
|
|
20230905,122000,784290850,41100,41100,41100,41050,73
|
|
20230905,121900,781291950,41100,41000,41100,41000,81
|
|
20230905,121800,777966600,41000,41000,41050,41000,162
|
|
20230905,121700,771318150,41000,41050,41050,41000,62
|
|
20230905,121600,768775300,41050,41050,41050,41000,66
|
|
20230905,121500,766067650,41000,41000,41050,41000,312
|
|
20230905,121400,753263350,41000,41000,41050,41000,67
|
|
20230905,121300,750515350,41000,41000,41050,41000,80
|
|
20230905,121200,747234650,41000,41000,41000,41000,47
|
|
20230905,121100,745307650,41000,41000,41050,41000,88
|
|
20230905,121000,741698950,41050,41000,41050,41000,59
|
|
20230905,120900,739279450,41000,41050,41050,41000,172
|
|
20230905,120800,732226500,41000,41000,41000,41000,48
|
|
20230905,120700,730258500,41000,41000,41050,41000,70
|
|
20230905,120600,727387800,41050,41000,41050,41000,72
|
|
20230905,120500,724434600,41000,41000,41050,41000,64
|
|
20230905,120400,721809900,41000,41050,41050,41000,87
|
|
20230905,120300,718241650,41000,41000,41050,41000,387
|
|
20230905,120200,702358200,41000,41000,41050,41000,81
|
|
20230905,120100,699036500,41000,41050,41050,41000,260
|
|
20230905,120000,688365500,41050,41050,41100,41050,96
|
|
20230905,115900,684424000,41050,41050,41100,41050,93
|
|
20230905,115800,680604850,41050,41050,41100,41050,157
|
|
20230905,115700,674159050,41050,41050,41050,41050,48
|
|
20230905,115600,672188650,41050,41050,41100,41050,49
|
|
20230905,115500,670176500,41050,41050,41100,41050,161
|
|
20230905,115400,663561600,41050,41050,41100,41050,79
|
|
20230905,115300,660317800,41050,41050,41050,41050,60
|
|
20230905,115200,657854800,41050,41050,41100,41050,98
|
|
20230905,115100,653830700,41050,41050,41050,41050,46
|
|
20230905,115000,651942400,41100,41100,41100,41050,61
|
|
20230905,114900,649437200,41100,41100,41100,41100,43
|
|
20230905,114800,647669900,41150,41150,41150,41100,106
|
|
20230905,114700,643310600,41100,41100,41150,41100,250
|
|
20230905,114600,633034850,41150,41150,41150,41100,195
|
|
20230905,114500,625018050,41150,41150,41200,41150,59
|
|
20230905,114400,622589500,41150,41100,41150,41100,142
|
|
20230905,114300,616747300,41150,41150,41250,41150,467
|
|
20230905,114200,597528850,41250,41200,41250,41150,714
|
|
20230905,114100,568107550,41250,41200,41250,41200,82
|
|
20230905,114000,564728250,41200,41250,41250,41200,138
|
|
20230905,113900,559037450,41200,41200,41250,41200,162
|
|
20230905,113800,552357200,41200,41200,41200,41200,50
|
|
20230905,113700,550297200,41200,41250,41250,41200,103
|
|
20230905,113600,546050300,41200,41250,41250,41200,29
|
|
20230905,113500,544855400,41250,41250,41250,41200,252
|
|
20230905,113400,534461650,41200,41200,41200,41200,60
|
|
20230905,113300,531989650,41200,41200,41250,41200,50
|
|
20230905,113200,529928750,41200,41300,41300,41200,200
|
|
20230905,113100,521679850,41250,41250,41250,41250,113
|
|
20230905,113000,517018600,41250,41300,41300,41250,157
|
|
20230905,112900,510541650,41300,41250,41300,41250,83
|
|
20230905,112800,507117600,41250,41250,41300,41250,225
|
|
20230905,112700,497825600,41300,41250,41300,41250,188
|
|
20230905,112600,490062150,41250,41250,41300,41250,51
|
|
20230905,112500,487957700,41250,41300,41300,41250,116
|
|
20230905,112400,483167500,41300,41300,41350,41300,48
|
|
20230905,112300,481184400,41300,41350,41350,41300,35
|
|
20230905,112200,479738600,41350,41350,41400,41350,52
|
|
20230905,112100,477587700,41350,41350,41350,41350,11
|
|
20230905,112000,477132850,41350,41400,41400,41350,59
|
|
20230905,111900,474692250,41350,41400,41400,41350,45
|
|
20230905,111800,472830100,41450,41450,41500,41450,42
|
|
20230905,111700,471088500,41350,41350,41350,41350,3
|
|
20230905,111600,470964450,41450,41300,41450,41300,58
|
|
20230905,111500,468564450,41300,41500,41500,41300,24
|
|
20230905,111400,467570450,41350,41350,41350,41350,130
|
|
20230905,111300,462194950,41450,41450,41500,41350,152
|
|
20230905,111200,455889300,41350,41450,41450,41350,22
|
|
20230905,111100,454978300,41450,41450,41500,41450,31
|
|
20230905,111000,453692650,41450,41450,41450,41450,7
|
|
20230905,110900,453402500,41450,41500,41500,41450,21
|
|
20230905,110800,452531350,41450,41450,41450,41450,7
|
|
20230905,110700,452241200,41450,41450,41500,41450,26
|
|
20230905,110600,451162800,41450,41450,41450,41450,2
|
|
20230905,110500,451079900,41350,41400,41450,41350,21
|
|
20230905,110400,450209700,41400,41400,41400,41400,22
|
|
20230905,110300,449298900,41500,41350,41500,41350,21
|
|
20230905,110200,448428450,41350,41500,41500,41350,20
|
|
20230905,110100,447599100,41500,41350,41500,41350,24
|
|
20230905,110000,446604300,41450,41450,41450,41450,13
|
|
20230905,105900,446065450,41450,41450,41450,41450,6
|
|
20230905,105800,445816750,41450,41450,41450,41450,10
|
|
20230905,105700,445402250,41350,41350,41400,41350,33
|
|
20230905,105600,444036500,41350,41350,41500,41350,220
|
|
20230905,105500,434937200,41350,41350,41350,41350,3
|
|
20230905,105400,434813150,41400,41450,41450,41350,45
|
|
20230905,105300,432949800,41350,41350,41350,41350,7
|
|
20230905,105200,432660350,41400,41400,41450,41400,23
|
|
20230905,105100,431707450,41400,41450,41500,41400,10
|
|
20230905,105000,431293250,41450,41400,41450,41400,22
|
|
20230905,104900,430381450,41400,41400,41400,41400,35
|
|
20230905,104800,428932450,41400,41400,41400,41350,16
|
|
20230905,104700,428270150,41450,41450,41450,41350,46
|
|
20230905,104600,426365250,41350,41450,41450,41350,16
|
|
20230905,104500,425702150,41350,41350,41450,41350,134
|
|
20230905,104400,420156550,41450,41450,41500,41450,28
|
|
20230905,104300,418995250,41300,41450,41450,41300,815
|
|
20230905,104200,385300400,41450,41400,41450,41400,18
|
|
20230905,104100,384554900,41500,41500,41500,41500,17
|
|
20230905,104000,383849400,41450,41450,41450,41450,56
|
|
20230905,103900,381528200,41400,41500,41500,41400,25
|
|
20230905,103800,380491700,41400,41400,41400,41400,1
|
|
20230905,103700,380450300,41400,41450,41450,41400,62
|
|
20230905,103600,377880950,41500,41450,41500,41450,5
|
|
20230905,103500,377673550,41450,41500,41500,41450,21
|
|
20230905,103400,376802400,41450,41450,41450,41450,9
|
|
20230905,103300,376429350,41500,41450,41500,41450,32
|
|
20230905,103200,375102250,41450,41450,41450,41450,10
|
|
20230905,103100,374687750,41500,41500,41500,41500,44
|
|
20230905,103000,372861750,41500,41400,41500,41400,236
|
|
20230905,102900,363069200,41450,41450,41450,41400,33
|
|
20230905,102800,361701450,41450,41450,41450,41400,97
|
|
20230905,102700,357681250,41450,41400,41450,41400,27
|
|
20230905,102600,356562750,41450,41500,41500,41450,20
|
|
20230905,102500,355733050,41450,41450,41450,41450,0
|
|
20230905,102400,355733050,41450,41400,41450,41400,13
|
|
20230905,102300,355194250,41450,41450,41450,41450,2
|
|
20230905,102200,355111350,41500,41400,41500,41400,39
|
|
20230905,102100,353493850,41500,41450,41500,41450,51
|
|
20230905,102000,351379200,41450,41400,41500,41400,30
|
|
20230905,101900,350135750,41400,41450,41450,41400,16
|
|
20230905,101800,349472700,41450,41450,41450,41450,8
|
|
20230905,101700,349141100,41450,41450,41450,41450,13
|
|
20230905,101600,348602250,41450,41450,41450,41450,77
|
|
20230905,101500,345410600,41450,41450,41450,41450,8
|
|
20230905,101400,345079000,41500,41450,41500,41450,18
|
|
20230905,101300,344332200,41450,41450,41450,41450,1
|
|
20230905,101200,344290750,41500,41450,41500,41450,56
|
|
20230905,101100,341967250,41450,41550,41550,41450,23
|
|
20230905,101000,341012200,41500,41500,41500,41500,4
|
|
20230905,100900,340846200,41500,41500,41500,41500,38
|
|
20230905,100800,339269200,41500,41500,41500,41500,1
|
|
20230905,100700,339227700,41500,41400,41500,41400,74
|
|
20230905,100600,336160050,41450,41450,41450,41450,4
|
|
20230905,100500,335994250,41450,41500,41500,41450,21
|
|
20230905,100400,335123100,41450,41450,41450,41450,17
|
|
20230905,100300,334418450,41450,41400,41500,41400,23
|
|
20230905,100200,333464500,41400,41500,41500,41400,13
|
|
20230905,100100,332925950,41500,41450,41500,41400,23
|
|
20230905,100000,331972200,41450,41450,41450,41450,14
|
|
20230905,095900,331391900,41500,41450,41500,41450,39
|
|
20230905,095800,329774600,41400,41450,41450,41400,34
|
|
20230905,095700,328365650,41500,41500,41500,41450,22
|
|
20230905,095600,327453000,41500,41450,41500,41450,13
|
|
20230905,095500,326913850,41500,41500,41500,41500,14
|
|
20230905,095400,326332850,41450,41500,41500,41450,21
|
|
20230905,095300,325461700,41450,41450,41450,41450,14
|
|
20230905,095200,324881400,41500,41450,41500,41450,67
|
|
20230905,095100,322103300,41500,41500,41500,41500,11
|
|
20230905,095000,321646800,41500,41450,41500,41450,24
|
|
20230905,094900,320651850,41400,41400,41400,41400,462
|
|
20230905,094800,301525050,41400,41350,41400,41350,2046
|
|
20230905,094700,216821300,41400,41400,41400,41350,10
|
|
20230905,094600,216407650,41350,41400,41400,41350,1453
|
|
20230905,094500,156262500,41400,41500,41500,41400,1116
|
|
20230905,094400,109981950,41550,41550,41550,41550,21
|
|
20230905,094300,109109400,41500,41550,41550,41500,8
|
|
20230905,094200,108777350,41550,41500,41550,41500,30
|
|
20230905,094100,107531650,41500,41550,41550,41500,364
|
|
20230905,094000,92425600,41550,41500,41550,41500,44
|
|
20230905,093900,90598900,41500,41550,41550,41500,9
|
|
20230905,093800,90225300,41500,41500,41500,41500,8
|
|
20230905,093700,89893300,41500,41500,41500,41500,0
|
|
20230905,093600,89893300,41500,41500,41500,41500,0
|
|
20230905,093500,89893300,41500,41550,41550,41500,38
|
|
20230905,093400,88315700,41600,41550,41600,41550,16
|
|
20230905,093300,87650800,41650,41650,41650,41650,0
|
|
20230905,093200,87650800,41650,41650,41650,41650,14
|
|
20230905,093100,87067700,41700,41550,41700,41550,18
|
|
20230905,093000,86319500,41550,41550,41700,41550,86
|
|
20230905,092900,82745250,41700,41700,41700,41700,1
|
|
20230905,092800,82703550,41700,41600,41700,41550,140
|
|
20230905,092700,76880650,41600,41600,41600,41600,1
|
|
20230905,092600,76839050,41550,41700,41700,41550,326
|
|
20230905,092500,63272700,41700,41600,41700,41600,98
|
|
20230905,092400,59195800,41600,41700,41700,41600,66
|
|
20230905,092300,56447600,41650,41700,41700,41650,19
|
|
20230905,092200,55656150,41700,41700,41700,41700,0
|
|
20230905,092100,55656150,41700,41700,41700,41700,1
|
|
20230905,092000,55614450,41700,41700,41700,41700,39
|
|
20230905,091900,53988150,41750,41700,41750,41700,64
|
|
20230905,091800,51319300,41700,41700,41750,41700,81
|
|
20230905,091700,47941550,41700,41650,41700,41650,16
|
|
20230905,091600,47275050,41700,41650,41700,41600,65
|
|
20230905,091500,44568300,41700,41700,41700,41700,50
|
|
20230905,091400,42483300,41700,41700,41700,41700,96
|
|
20230905,091300,38480100,41700,41650,41700,41650,33
|
|
20230905,091200,37105450,41650,41650,41650,41650,0
|
|
20230905,091100,37105450,41650,41650,41650,41650,1
|
|
20230905,091000,37063800,41600,41600,41600,41600,60
|
|
20230905,090900,34567800,41600,41550,41600,41500,118
|
|
20230905,090800,29664950,41550,41550,41600,41550,74
|
|
20230905,090700,26589300,41550,41550,41550,41550,20
|
|
20230905,090600,25758300,41600,41600,41600,41600,116
|
|
20230905,090500,20932700,41650,41900,41900,41600,19
|
|
20230905,090400,20141800,41900,41650,41900,41600,36
|
|
20230905,090300,18642850,41800,41750,41800,41750,62
|
|
20230905,090200,16053450,41600,41600,41600,41600,0
|
|
20230905,090100,16053450,41600,41600,41650,41600,177
|
|
20230905,090000,8689450,41600,41550,41600,41550,199
|