680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,201700,1097299900,38400,38400,38400,38400,843
|
|
20230906,201600,1097299900,38400,38400,38400,38400,0
|
|
20230906,201500,1097299900,38400,38400,38400,38400,0
|
|
20230906,201400,1097299900,38400,38400,38400,38400,0
|
|
20230906,201300,1097299900,38400,38400,38400,38400,0
|
|
20230906,201200,1097299900,38400,38400,38400,38400,0
|
|
20230906,201100,1097299900,38400,38400,38400,38400,0
|
|
20230906,201000,1097299900,38400,38400,38400,38400,0
|
|
20230906,200900,1097299900,38400,38400,38400,38400,0
|
|
20230906,200800,1097299900,38400,38400,38400,38400,0
|
|
20230906,200700,1097299900,38400,38400,38400,38400,0
|
|
20230906,200600,1097299900,38400,38400,38400,38400,0
|
|
20230906,200500,1097299900,38400,38400,38400,38400,0
|
|
20230906,200400,1097299900,38400,38400,38400,38400,0
|
|
20230906,200300,1097299900,38400,38400,38400,38400,0
|
|
20230906,200200,1097299900,38400,38400,38400,38400,0
|
|
20230906,200100,1097299900,38400,38400,38400,38400,0
|
|
20230906,200000,1097299900,38400,38400,38400,38400,0
|
|
20230906,195900,1097299900,38400,38400,38400,38400,0
|
|
20230906,195800,1097299900,38400,38400,38400,38400,0
|
|
20230906,195700,1097299900,38400,38400,38400,38400,0
|
|
20230906,195600,1097299900,38400,38400,38400,38400,0
|
|
20230906,195500,1097299900,38400,38400,38400,38400,0
|
|
20230906,195400,1097299900,38400,38400,38400,38400,0
|
|
20230906,195300,1097299900,38400,38400,38400,38400,0
|
|
20230906,195200,1097299900,38400,38400,38400,38400,0
|
|
20230906,195100,1097299900,38400,38400,38400,38400,0
|
|
20230906,195000,1097299900,38400,38400,38400,38400,0
|
|
20230906,194900,1097299900,38400,38400,38400,38400,0
|
|
20230906,194800,1097299900,38400,38400,38400,38400,0
|
|
20230906,194700,1097299900,38400,38400,38400,38400,843
|
|
20230906,194600,1097299900,38400,38400,38400,38400,0
|
|
20230906,194500,1097299900,38400,38400,38400,38400,0
|
|
20230906,194400,1097299900,38400,38400,38400,38400,0
|
|
20230906,194300,1097299900,38400,38400,38400,38400,0
|
|
20230906,194200,1097299900,38400,38400,38400,38400,0
|
|
20230906,194100,1097299900,38400,38400,38400,38400,0
|
|
20230906,194000,1097299900,38400,38400,38400,38400,0
|
|
20230906,193900,1097299900,38400,38400,38400,38400,0
|
|
20230906,193800,1097299900,38400,38400,38400,38400,0
|
|
20230906,193700,1097299900,38400,38400,38400,38400,0
|
|
20230906,193600,1097299900,38400,38400,38400,38400,0
|
|
20230906,193500,1097299900,38400,38400,38400,38400,0
|
|
20230906,193400,1097299900,38400,38400,38400,38400,0
|
|
20230906,193300,1097299900,38400,38400,38400,38400,0
|
|
20230906,193200,1097299900,38400,38400,38400,38400,0
|
|
20230906,193100,1097299900,38400,38400,38400,38400,0
|
|
20230906,193000,1097299900,38400,38400,38400,38400,0
|
|
20230906,192900,1097299900,38400,38400,38400,38400,0
|
|
20230906,192800,1097299900,38400,38400,38400,38400,0
|
|
20230906,192700,1097299900,38400,38400,38400,38400,0
|
|
20230906,192600,1097299900,38400,38400,38400,38400,0
|
|
20230906,192500,1097299900,38400,38400,38400,38400,0
|
|
20230906,192400,1097299900,38400,38400,38400,38400,0
|
|
20230906,192300,1097299900,38400,38400,38400,38400,0
|
|
20230906,192200,1097299900,38400,38400,38400,38400,0
|
|
20230906,192100,1097299900,38400,38400,38400,38400,0
|
|
20230906,192000,1097299900,38400,38400,38400,38400,0
|
|
20230906,191900,1097299900,38400,38400,38400,38400,0
|
|
20230906,191800,1097299900,38400,38400,38400,38400,0
|
|
20230906,191700,1097299900,38400,38400,38400,38400,843
|
|
20230906,191600,1097299900,38400,38400,38400,38400,0
|
|
20230906,191500,1097299900,38400,38400,38400,38400,0
|
|
20230906,191400,1097299900,38400,38400,38400,38400,0
|
|
20230906,191300,1097299900,38400,38400,38400,38400,0
|
|
20230906,191200,1097299900,38400,38400,38400,38400,0
|
|
20230906,191100,1097299900,38400,38400,38400,38400,0
|
|
20230906,191000,1097299900,38400,38400,38400,38400,0
|
|
20230906,190900,1097299900,38400,38400,38400,38400,0
|
|
20230906,190800,1097299900,38400,38400,38400,38400,0
|
|
20230906,190700,1097299900,38400,38400,38400,38400,0
|
|
20230906,190600,1097299900,38400,38400,38400,38400,0
|
|
20230906,190500,1097299900,38400,38400,38400,38400,0
|
|
20230906,190400,1097299900,38400,38400,38400,38400,0
|
|
20230906,190300,1097299900,38400,38400,38400,38400,0
|
|
20230906,190200,1097299900,38400,38400,38400,38400,0
|
|
20230906,190100,1097299900,38400,38400,38400,38400,0
|
|
20230906,190000,1097299900,38400,38400,38400,38400,0
|
|
20230906,185900,1097299900,38400,38400,38400,38400,0
|
|
20230906,185800,1097299900,38400,38400,38400,38400,0
|
|
20230906,185700,1097299900,38400,38400,38400,38400,0
|
|
20230906,185600,1097299900,38400,38400,38400,38400,0
|
|
20230906,185500,1097299900,38400,38400,38400,38400,0
|
|
20230906,185400,1097299900,38400,38400,38400,38400,0
|
|
20230906,185300,1097299900,38400,38400,38400,38400,0
|
|
20230906,185200,1097299900,38400,38400,38400,38400,0
|
|
20230906,185100,1097299900,38400,38400,38400,38400,0
|
|
20230906,185000,1097299900,38400,38400,38400,38400,0
|
|
20230906,184900,1097299900,38400,38400,38400,38400,0
|
|
20230906,184800,1097299900,38400,38400,38400,38400,0
|
|
20230906,184700,1097299900,38400,38400,38400,38400,843
|
|
20230906,184600,1097299900,38400,38400,38400,38400,0
|
|
20230906,184500,1097299900,38400,38400,38400,38400,0
|
|
20230906,184400,1097299900,38400,38400,38400,38400,0
|
|
20230906,184300,1097299900,38400,38400,38400,38400,0
|
|
20230906,184200,1097299900,38400,38400,38400,38400,0
|
|
20230906,184100,1097299900,38400,38400,38400,38400,0
|
|
20230906,184000,1097299900,38400,38400,38400,38400,0
|
|
20230906,183900,1097299900,38400,38400,38400,38400,0
|
|
20230906,183800,1097299900,38400,38400,38400,38400,0
|
|
20230906,183700,1097299900,38400,38400,38400,38400,0
|
|
20230906,183600,1097299900,38400,38400,38400,38400,0
|
|
20230906,183500,1097299900,38400,38400,38400,38400,0
|
|
20230906,183400,1097299900,38400,38400,38400,38400,0
|
|
20230906,183300,1097299900,38400,38400,38400,38400,0
|
|
20230906,183200,1097299900,38400,38400,38400,38400,0
|
|
20230906,183100,1097299900,38400,38400,38400,38400,0
|
|
20230906,183000,1097299900,38400,38400,38400,38400,0
|
|
20230906,182900,1097299900,38400,38400,38400,38400,0
|
|
20230906,182800,1097299900,38400,38400,38400,38400,0
|
|
20230906,182700,1097299900,38400,38400,38400,38400,0
|
|
20230906,182600,1097299900,38400,38400,38400,38400,0
|
|
20230906,182500,1097299900,38400,38400,38400,38400,0
|
|
20230906,182400,1097299900,38400,38400,38400,38400,0
|
|
20230906,182300,1097299900,38400,38400,38400,38400,0
|
|
20230906,182200,1097299900,38400,38400,38400,38400,0
|
|
20230906,182100,1097299900,38400,38400,38400,38400,0
|
|
20230906,182000,1097299900,38400,38400,38400,38400,0
|
|
20230906,181900,1097299900,38400,38400,38400,38400,0
|
|
20230906,181800,1097299900,38400,38400,38400,38400,0
|
|
20230906,181700,1097299900,38400,38400,38400,38400,843
|
|
20230906,181600,1097299900,38400,38400,38400,38400,0
|
|
20230906,181500,1097299900,38400,38400,38400,38400,0
|
|
20230906,181400,1097299900,38400,38400,38400,38400,0
|
|
20230906,181300,1097299900,38400,38400,38400,38400,0
|
|
20230906,181200,1097299900,38400,38400,38400,38400,0
|
|
20230906,181100,1097299900,38400,38400,38400,38400,0
|
|
20230906,181000,1097299900,38400,38400,38400,38400,0
|
|
20230906,180900,1097299900,38400,38400,38400,38400,0
|
|
20230906,180800,1097299900,38400,38400,38400,38400,0
|
|
20230906,180700,1097299900,38400,38400,38400,38400,0
|
|
20230906,180600,1097299900,38400,38400,38400,38400,0
|
|
20230906,180500,1097299900,38400,38400,38400,38400,0
|
|
20230906,180400,1097299900,38400,38400,38400,38400,0
|
|
20230906,180300,1097299900,38400,38400,38400,38400,0
|
|
20230906,180200,1097299900,38400,38400,38400,38400,0
|
|
20230906,180100,1097299900,38400,38400,38400,38400,0
|
|
20230906,180000,1097299900,38400,38400,38400,38400,0
|
|
20230906,175900,1097299900,38400,38400,38400,38400,0
|
|
20230906,175800,1097299900,38400,38400,38400,38400,0
|
|
20230906,175700,1097299900,38400,38400,38400,38400,0
|
|
20230906,175600,1097299900,38400,38400,38400,38400,0
|
|
20230906,175500,1097299900,38400,38400,38400,38400,0
|
|
20230906,175400,1097299900,38400,38400,38400,38400,0
|
|
20230906,175300,1097299900,38400,38400,38400,38400,0
|
|
20230906,175200,1097299900,38400,38400,38400,38400,0
|
|
20230906,175100,1097299900,38400,38400,38400,38400,0
|
|
20230906,175000,1097299900,38400,38400,38400,38400,0
|
|
20230906,174900,1097299900,38400,38400,38400,38400,0
|
|
20230906,174800,1097299900,38400,38400,38400,38400,0
|
|
20230906,174700,1097299900,38400,38400,38400,38400,843
|
|
20230906,174600,1097299900,38400,38400,38400,38400,0
|
|
20230906,174500,1097299900,38400,38400,38400,38400,0
|
|
20230906,174400,1097299900,38400,38400,38400,38400,0
|
|
20230906,174300,1097299900,38400,38400,38400,38400,0
|
|
20230906,174200,1097299900,38400,38400,38400,38400,0
|
|
20230906,174100,1097299900,38400,38400,38400,38400,0
|
|
20230906,174000,1097299900,38400,38400,38400,38400,0
|
|
20230906,173900,1097299900,38400,38400,38400,38400,0
|
|
20230906,173800,1097299900,38400,38400,38400,38400,0
|
|
20230906,173700,1097299900,38400,38400,38400,38400,0
|
|
20230906,173600,1097299900,38400,38400,38400,38400,0
|
|
20230906,173500,1097299900,38400,38400,38400,38400,0
|
|
20230906,173400,1097299900,38400,38400,38400,38400,0
|
|
20230906,173300,1097299900,38400,38400,38400,38400,0
|
|
20230906,173200,1097299900,38400,38400,38400,38400,0
|
|
20230906,173100,1097299900,38400,38400,38400,38400,0
|
|
20230906,173000,1097299900,38400,38400,38400,38400,0
|
|
20230906,172900,1097299900,38400,38400,38400,38400,0
|
|
20230906,172800,1097299900,38400,38400,38400,38400,0
|
|
20230906,172700,1097299900,38400,38400,38400,38400,0
|
|
20230906,172600,1097299900,38400,38400,38400,38400,0
|
|
20230906,172500,1097299900,38400,38400,38400,38400,0
|
|
20230906,172400,1097299900,38400,38400,38400,38400,0
|
|
20230906,172300,1097299900,38400,38400,38400,38400,0
|
|
20230906,172200,1097299900,38400,38400,38400,38400,0
|
|
20230906,172100,1097299900,38400,38400,38400,38400,0
|
|
20230906,172000,1097299900,38400,38400,38400,38400,0
|
|
20230906,171900,1097299900,38400,38400,38400,38400,0
|
|
20230906,171800,1097299900,38400,38400,38400,38400,0
|
|
20230906,171700,1097299900,38400,38400,38400,38400,843
|
|
20230906,171600,1097299900,38400,38400,38400,38400,0
|
|
20230906,171500,1097299900,38400,38400,38400,38400,0
|
|
20230906,171400,1097299900,38400,38400,38400,38400,0
|
|
20230906,171300,1097299900,38400,38400,38400,38400,0
|
|
20230906,171200,1097299900,38400,38400,38400,38400,0
|
|
20230906,171100,1097299900,38400,38400,38400,38400,0
|
|
20230906,171000,1097299900,38400,38400,38400,38400,0
|
|
20230906,170900,1097299900,38400,38400,38400,38400,0
|
|
20230906,170800,1097299900,38400,38400,38400,38400,0
|
|
20230906,170700,1097299900,38400,38400,38400,38400,0
|
|
20230906,170600,1097299900,38400,38400,38400,38400,0
|
|
20230906,170500,1097299900,38400,38400,38400,38400,0
|
|
20230906,170400,1097299900,38400,38400,38400,38400,0
|
|
20230906,170300,1097299900,38400,38400,38400,38400,0
|
|
20230906,170200,1097299900,38400,38400,38400,38400,0
|
|
20230906,170100,1097299900,38400,38400,38400,38400,0
|
|
20230906,170000,1097299900,38400,38400,38400,38400,0
|
|
20230906,165900,1097299900,38400,38400,38400,38400,0
|
|
20230906,165800,1097299900,38400,38400,38400,38400,0
|
|
20230906,165700,1097299900,38400,38400,38400,38400,0
|
|
20230906,165600,1097299900,38400,38400,38400,38400,0
|
|
20230906,165500,1097299900,38400,38400,38400,38400,0
|
|
20230906,165400,1097299900,38400,38400,38400,38400,0
|
|
20230906,165300,1097299900,38400,38400,38400,38400,0
|
|
20230906,165200,1097299900,38400,38400,38400,38400,0
|
|
20230906,165100,1097299900,38400,38400,38400,38400,0
|
|
20230906,165000,1097299900,38400,38400,38400,38400,0
|
|
20230906,164900,1097299900,38400,38400,38400,38400,0
|
|
20230906,164800,1097299900,38400,38400,38400,38400,0
|
|
20230906,164700,1097299900,38400,38400,38400,38400,843
|
|
20230906,164600,1097299900,38400,38400,38400,38400,0
|
|
20230906,164500,1097299900,38400,38400,38400,38400,0
|
|
20230906,164400,1097299900,38400,38400,38400,38400,0
|
|
20230906,164300,1097299900,38400,38400,38400,38400,0
|
|
20230906,164200,1097299900,38400,38400,38400,38400,0
|
|
20230906,164100,1097299900,38400,38400,38400,38400,0
|
|
20230906,164000,1097299900,38400,38400,38400,38400,0
|
|
20230906,163900,1097299900,38400,38400,38400,38400,0
|
|
20230906,163800,1097299900,38400,38400,38400,38400,0
|
|
20230906,163700,1097299900,38400,38400,38400,38400,0
|
|
20230906,163600,1097299900,38400,38400,38400,38400,0
|
|
20230906,163500,1097299900,38400,38400,38400,38400,0
|
|
20230906,163400,1097299900,38400,38400,38400,38400,0
|
|
20230906,163300,1097299900,38400,38400,38400,38400,0
|
|
20230906,163200,1097299900,38400,38400,38400,38400,0
|
|
20230906,163100,1097299900,38400,38400,38400,38400,0
|
|
20230906,163000,1097299900,38400,38400,38400,38400,0
|
|
20230906,162900,1097299900,38400,38400,38400,38400,0
|
|
20230906,162800,1097299900,38400,38400,38400,38400,0
|
|
20230906,162700,1097299900,38400,38400,38400,38400,0
|
|
20230906,162600,1097299900,38400,38400,38400,38400,0
|
|
20230906,162500,1097299900,38400,38400,38400,38400,0
|
|
20230906,162400,1097299900,38400,38400,38400,38400,0
|
|
20230906,162300,1097299900,38400,38400,38400,38400,0
|
|
20230906,162200,1097299900,38400,38400,38400,38400,0
|
|
20230906,162100,1097299900,38400,38400,38400,38400,0
|
|
20230906,162000,1097299900,38400,38400,38400,38400,0
|
|
20230906,161900,1097299900,38400,38400,38400,38400,0
|
|
20230906,161800,1097299900,38400,38400,38400,38400,0
|
|
20230906,161700,1097299900,38400,38400,38400,38400,843
|
|
20230906,161600,1097299900,38400,38400,38400,38400,0
|
|
20230906,161500,1097299900,38400,38400,38400,38400,0
|
|
20230906,161400,1097299900,38400,38400,38400,38400,0
|
|
20230906,161300,1097299900,38400,38400,38400,38400,0
|
|
20230906,161200,1097299900,38400,38400,38400,38400,0
|
|
20230906,161100,1097299900,38400,38400,38400,38400,0
|
|
20230906,161000,1097299900,38400,38400,38400,38400,0
|
|
20230906,160900,1097299900,38400,38400,38400,38400,0
|
|
20230906,160800,1097299900,38400,38400,38400,38400,0
|
|
20230906,160700,1097299900,38400,38400,38400,38400,0
|
|
20230906,160600,1097299900,38400,38400,38400,38400,0
|
|
20230906,160500,1097299900,38400,38400,38400,38400,0
|
|
20230906,160400,1097299900,38400,38400,38400,38400,0
|
|
20230906,160300,1097299900,38400,38400,38400,38400,0
|
|
20230906,160200,1097299900,38400,38400,38400,38400,0
|
|
20230906,160100,1097299900,38400,38400,38400,38400,0
|
|
20230906,160000,1097299900,38400,38400,38400,38400,0
|
|
20230906,155900,1097299900,38400,38400,38400,38400,0
|
|
20230906,155800,1097299900,38400,38400,38400,38400,0
|
|
20230906,155700,1097299900,38400,38400,38400,38400,0
|
|
20230906,155600,1097299900,38400,38400,38400,38400,0
|
|
20230906,155500,1097299900,38400,38400,38400,38400,0
|
|
20230906,155400,1097299900,38400,38400,38400,38400,0
|
|
20230906,155300,1097299900,38400,38400,38400,38400,0
|
|
20230906,155200,1097299900,38400,38400,38400,38400,0
|
|
20230906,155100,1097299900,38400,38400,38400,38400,0
|
|
20230906,155000,1097299900,38400,38400,38400,38400,0
|
|
20230906,154900,1097299900,38400,38400,38400,38400,0
|
|
20230906,154800,1097299900,38400,38400,38400,38400,0
|
|
20230906,154700,1097299900,38400,38400,38400,38400,843
|
|
20230906,154600,1097299900,38400,38400,38400,38400,0
|
|
20230906,154500,1097299900,38400,38400,38400,38400,0
|
|
20230906,154400,1097299900,38400,38400,38400,38400,0
|
|
20230906,154300,1097299900,38400,38400,38400,38400,0
|
|
20230906,154200,1097299900,38400,38400,38400,38400,0
|
|
20230906,154100,1097299900,38400,38400,38400,38400,0
|
|
20230906,154000,1097299900,38400,38400,38400,38400,0
|
|
20230906,153900,1097299900,38400,38400,38400,38400,0
|
|
20230906,153800,1097299900,38400,38400,38400,38400,0
|
|
20230906,153700,1097299900,38400,38400,38400,38400,0
|
|
20230906,153600,1097299900,38400,38400,38400,38400,0
|
|
20230906,153500,1097299900,38400,38400,38400,38400,0
|
|
20230906,153400,1097299900,38400,38400,38400,38400,0
|
|
20230906,153300,1097299900,38400,38400,38400,38400,0
|
|
20230906,153200,1097299900,38400,38400,38400,38400,0
|
|
20230906,153100,1097299900,38400,38400,38400,38400,0
|
|
20230906,153000,1097299900,38400,38400,38400,38400,843
|
|
20230906,152900,1064928700,38350,38350,38350,38350,0
|
|
20230906,152800,1064928700,38350,38350,38350,38350,0
|
|
20230906,152700,1064928700,38350,38350,38350,38350,0
|
|
20230906,152600,1064928700,38350,38350,38350,38350,0
|
|
20230906,152500,1064928700,38350,38350,38350,38350,0
|
|
20230906,152400,1064928700,38350,38350,38350,38350,0
|
|
20230906,152300,1064928700,38350,38350,38350,38350,0
|
|
20230906,152200,1064928700,38350,38350,38350,38350,0
|
|
20230906,152100,1064928700,38350,38350,38350,38350,0
|
|
20230906,152000,1064928700,38350,38350,38350,38350,0
|
|
20230906,151900,1064928700,38350,38250,38350,38250,165
|
|
20230906,151800,1058609250,38300,38250,38300,38250,50
|
|
20230906,151700,1056694750,38300,38300,38300,38250,45
|
|
20230906,151600,1054971350,38300,38350,38350,38300,10
|
|
20230906,151500,1054588250,38350,38350,38350,38350,62
|
|
20230906,151400,1052210550,38350,38350,38350,38350,157
|
|
20230906,151300,1046189600,38400,38250,38400,38250,1083
|
|
20230906,151200,1004641250,38250,38200,38300,38200,147
|
|
20230906,151100,999016150,38200,38200,38250,38200,48
|
|
20230906,151000,997180300,38250,38200,38250,38200,44
|
|
20230906,150900,995499350,38200,38200,38200,38200,7
|
|
20230906,150800,995231950,38200,38200,38200,38200,52
|
|
20230906,150700,993245550,38250,38250,38250,38200,126
|
|
20230906,150600,988428500,38250,38200,38250,38200,8
|
|
20230906,150500,988122800,38200,38200,38200,38200,55
|
|
20230906,150400,986021800,38200,38200,38250,38200,67
|
|
20230906,150300,983462250,38250,38200,38250,38200,60
|
|
20230906,150200,981167350,38250,38250,38250,38200,71
|
|
20230906,150100,978451700,38200,38250,38250,38200,8
|
|
20230906,150000,978146000,38250,38250,38250,38250,8
|
|
20230906,145900,977840000,38250,38300,38300,38250,178
|
|
20230906,145800,971024350,38300,38350,38350,38250,334
|
|
20230906,145700,958223150,38200,38300,38350,38200,28
|
|
20230906,145600,957150550,38150,38300,38300,38100,15
|
|
20230906,145500,956577800,38350,38300,38350,38100,139
|
|
20230906,145400,951254100,38300,38250,38300,38000,452
|
|
20230906,145300,933955300,38250,38100,38250,38000,545
|
|
20230906,145200,913148200,38100,38100,38100,38000,768
|
|
20230906,145100,883887900,38100,38000,38100,38000,524
|
|
20230906,145000,863963300,38100,38000,38100,38000,83
|
|
20230906,144900,860804900,38050,38000,38050,38000,40
|
|
20230906,144800,859283150,38000,38000,38050,38000,56
|
|
20230906,144700,857152650,38000,38000,38050,38000,55
|
|
20230906,144600,855060150,38000,38000,38000,38000,17
|
|
20230906,144500,854414150,37900,37900,37900,37900,3
|
|
20230906,144400,854300450,37900,38050,38050,37850,118
|
|
20230906,144300,849827500,38000,38050,38050,38000,51
|
|
20230906,144200,847887200,38000,38050,38050,38000,67
|
|
20230906,144100,845338800,38000,38050,38050,38000,395
|
|
20230906,144000,830324400,38100,38150,38150,38100,193
|
|
20230906,143900,822971000,38100,38100,38150,38100,113
|
|
20230906,143800,818662800,38150,38150,38150,38100,51
|
|
20230906,143700,816717450,38100,38100,38100,38100,4
|
|
20230906,143600,816565050,38100,38100,38150,38100,61
|
|
20230906,143500,814238750,38100,38100,38100,38100,2
|
|
20230906,143400,814162550,38150,38150,38150,38150,3
|
|
20230906,143300,814048100,38200,38200,38200,38200,50
|
|
20230906,143200,812138100,38150,38200,38200,38150,63
|
|
20230906,143100,809731600,38200,38250,38250,38200,49
|
|
20230906,143000,807857500,38200,38200,38200,38150,170
|
|
20230906,142900,801367100,38200,38200,38200,38150,67
|
|
20230906,142800,798808250,38150,38200,38200,38150,100
|
|
20230906,142700,794988350,38150,38150,38200,38150,120
|
|
20230906,142600,790406700,38150,38150,38150,38150,52
|
|
20230906,142500,788422900,38200,38200,38200,38150,218
|
|
20230906,142400,780100550,38150,38100,38150,38100,42
|
|
20230906,142300,778498350,38150,38100,38150,38100,32
|
|
20230906,142200,777277650,38050,38050,38050,38050,2
|
|
20230906,142100,777201550,38150,38050,38150,38050,398
|
|
20230906,142000,762037600,38100,38050,38100,38050,67
|
|
20230906,141900,759485250,38050,38100,38150,38050,131
|
|
20230906,141800,754496050,38100,38100,38100,38100,1
|
|
20230906,141700,754457950,38100,38100,38100,38100,7
|
|
20230906,141600,754191250,38050,38100,38100,38050,29
|
|
20230906,141500,753087300,38100,38150,38150,38100,105
|
|
20230906,141400,749081600,38150,38150,38150,38150,44
|
|
20230906,141300,747403000,38200,38100,38200,38100,34
|
|
20230906,141200,746107400,38100,38100,38100,38100,2
|
|
20230906,141100,746031200,38000,38100,38100,38000,509
|
|
20230906,141000,726676900,38000,38000,38000,38000,2
|
|
20230906,140900,726600900,38000,37900,38000,37900,7
|
|
20230906,140800,726335100,37900,37950,38000,37900,101
|
|
20230906,140700,722498400,38000,38150,38200,38000,274
|
|
20230906,140600,712049000,38150,38150,38150,38100,4
|
|
20230906,140500,711896450,38100,38100,38150,38100,56
|
|
20230906,140400,709760650,38150,38050,38150,38050,4
|
|
20230906,140300,709608250,38100,38050,38100,38050,105
|
|
20230906,140200,705607850,38050,38050,38050,38050,4
|
|
20230906,140100,705455650,38050,37950,38050,37950,60
|
|
20230906,140000,703173050,38000,38000,38000,38000,6
|
|
20230906,135900,702945050,37950,38000,38000,37950,51
|
|
20230906,135800,701007150,37900,37900,37900,37900,6
|
|
20230906,135700,700779750,38000,38050,38050,37900,6
|
|
20230906,135600,700551900,38050,38050,38100,38050,70
|
|
20230906,135500,697885400,38050,38100,38100,38050,141
|
|
20230906,135400,692518000,38050,38100,38100,38050,10
|
|
20230906,135300,692137350,38050,38100,38100,38050,59
|
|
20230906,135200,689889850,38050,38050,38050,38050,7
|
|
20230906,135100,689623500,38050,38050,38050,38050,12
|
|
20230906,135000,689166900,38050,38000,38050,38000,50
|
|
20230906,134900,687264700,38000,37950,38000,37950,170
|
|
20230906,134800,680804900,37950,37950,38000,37950,47
|
|
20230906,134700,679019200,37950,37950,38000,37950,6
|
|
20230906,134600,678791400,37950,38000,38000,37900,6
|
|
20230906,134500,678563800,37900,37850,37950,37850,46
|
|
20230906,134400,676820400,37850,37850,37900,37850,57
|
|
20230906,134300,674660550,37900,37850,37900,37850,6
|
|
20230906,134200,674433350,37850,37850,37900,37850,51
|
|
20230906,134100,672500800,37850,37850,37900,37850,52
|
|
20230906,134000,670530250,37850,37850,37850,37850,21
|
|
20230906,133900,669735400,37800,37800,37800,37800,6
|
|
20230906,133800,669508600,37850,37900,37900,37800,108
|
|
20230906,133700,665420800,37850,37850,37900,37850,65
|
|
20230906,133600,662957600,37850,37900,37950,37850,2246
|
|
20230906,133500,577834300,37900,37900,38000,37900,51
|
|
20230906,133400,575901300,37950,37700,37950,37700,109
|
|
20230906,133300,571768150,37700,37700,37850,37700,966
|
|
20230906,133200,535300950,37700,37800,37850,37700,220
|
|
20230906,133100,526986850,37800,37800,37800,37800,2
|
|
20230906,133000,526911250,37800,37800,37850,37800,226
|
|
20230906,132900,518359200,37800,37750,37800,37750,6
|
|
20230906,132800,518132500,37750,37750,37800,37750,7
|
|
20230906,132700,517868150,37700,37750,37850,37700,6
|
|
20230906,132600,517641650,37850,37850,37850,37650,10
|
|
20230906,132500,517264150,37850,37600,37850,37550,11
|
|
20230906,132400,516849650,37850,37900,37900,37550,281
|
|
20230906,132300,506212600,37900,37950,37950,37900,48
|
|
20230906,132200,504393300,37900,37850,37900,37850,10
|
|
20230906,132100,504014600,37850,37850,37900,37850,6
|
|
20230906,132000,503787450,37850,37800,37850,37800,6
|
|
20230906,131900,503560450,37900,37850,37900,37850,3
|
|
20230906,131800,503446800,37800,37750,37850,37750,64
|
|
20230906,131700,501025300,37750,37700,37800,37700,11
|
|
20230906,131600,500610000,37700,37750,37750,37700,39
|
|
20230906,131500,499137850,37750,37700,37750,37700,13
|
|
20230906,131400,498647400,37700,37800,37800,37550,7
|
|
20230906,131300,498383700,37550,37700,37750,37550,262
|
|
20230906,131200,488504150,37700,37700,37750,37700,6
|
|
20230906,131100,488277850,37700,37650,37750,37650,154
|
|
20230906,131000,482465800,37650,37600,37650,37600,3
|
|
20230906,130900,482352950,37750,37600,37750,37600,62
|
|
20230906,130800,480019050,37600,37750,37750,37600,5
|
|
20230906,130700,479830900,37600,37600,37600,37600,81
|
|
20230906,130600,476785300,37700,37700,37700,37700,5
|
|
20230906,130500,476596800,37700,37700,37700,37700,40
|
|
20230906,130400,475088800,37700,37700,37700,37700,5
|
|
20230906,130300,474900300,37500,37500,37500,37500,40
|
|
20230906,130200,473400300,37450,37450,37450,37450,0
|
|
20230906,130100,473400300,37450,37450,37450,37450,10
|
|
20230906,130000,473025800,37250,37250,37250,37250,0
|
|
20230906,125900,473025800,37250,37250,37250,37250,0
|
|
20230906,125800,473025800,37250,37250,37250,37250,0
|
|
20230906,125700,473025800,37250,37250,37250,37250,0
|
|
20230906,125600,473025800,37250,37250,37250,37250,0
|
|
20230906,125500,473025800,37250,37250,37250,37250,13
|
|
20230906,125400,472541550,37250,37350,37350,37250,1100
|
|
20230906,125300,431509250,37350,37350,37350,37350,0
|
|
20230906,125200,431509250,37350,37350,37350,37350,0
|
|
20230906,125100,431509250,37350,37350,37350,37350,0
|
|
20230906,125000,431509250,37350,37350,37350,37350,0
|
|
20230906,124900,431509250,37350,37350,37350,37350,0
|
|
20230906,124800,431509250,37350,37350,37350,37350,0
|
|
20230906,124700,431509250,37350,37350,37350,37350,0
|
|
20230906,124600,431509250,37350,37350,37350,37350,0
|
|
20230906,124500,431509250,37350,37350,37350,37350,1000
|
|
20230906,124400,394159250,37350,37350,37350,37350,4
|
|
20230906,124300,394009850,37500,37500,37500,37500,0
|
|
20230906,124200,394009850,37500,37500,37500,37500,0
|
|
20230906,124100,394009850,37500,37500,37500,37500,0
|
|
20230906,124000,394009850,37500,37500,37500,37500,1
|
|
20230906,123900,393972350,37500,37500,37500,37500,0
|
|
20230906,123800,393972350,37500,37500,37500,37500,0
|
|
20230906,123700,393972350,37500,37500,37500,37500,3
|
|
20230906,123600,393859850,37300,37300,37300,37300,0
|
|
20230906,123500,393859850,37300,37300,37300,37300,0
|
|
20230906,123400,393859850,37300,37300,37300,37300,18
|
|
20230906,123300,393188450,37250,37250,37250,37250,0
|
|
20230906,123200,393188450,37250,37450,37450,37250,700
|
|
20230906,123100,367055250,37450,37450,37450,37450,20
|
|
20230906,123000,366306250,37450,37450,37450,37450,0
|
|
20230906,122900,366306250,37450,37450,37450,37450,3
|
|
20230906,122800,366193900,37400,37400,37400,37400,0
|
|
20230906,122700,366193900,37400,37400,37400,37400,0
|
|
20230906,122600,366193900,37400,37400,37400,37400,5
|
|
20230906,122500,366006900,37400,37400,37400,37400,16
|
|
20230906,122400,365408500,37400,37400,37400,37400,2
|
|
20230906,122300,365333700,37400,37400,37400,37400,81
|
|
20230906,122200,362304300,37400,37400,37400,37400,24
|
|
20230906,122100,361406700,37400,37400,37400,37400,6
|
|
20230906,122000,361182300,37450,37450,37450,37450,2
|
|
20230906,121900,361107400,37450,37550,37550,37450,166
|
|
20230906,121800,354888800,37500,37500,37500,37500,0
|
|
20230906,121700,354888800,37500,37500,37500,37500,0
|
|
20230906,121600,354888800,37500,37500,37500,37500,5
|
|
20230906,121500,354701300,37500,37500,37500,37500,71
|
|
20230906,121400,352038800,37800,37800,37800,37800,0
|
|
20230906,121300,352038800,37800,37800,37800,37800,0
|
|
20230906,121200,352038800,37800,37800,37800,37800,0
|
|
20230906,121100,352038800,37800,37800,37800,37800,0
|
|
20230906,121000,352038800,37800,37800,37800,37800,0
|
|
20230906,120900,352038800,37800,37800,37800,37800,0
|
|
20230906,120800,352038800,37800,37800,37800,37800,0
|
|
20230906,120700,352038800,37800,37800,37800,37800,0
|
|
20230906,120600,352038800,37800,37800,37800,37800,0
|
|
20230906,120500,352038800,37800,37800,37800,37800,0
|
|
20230906,120400,352038800,37800,37800,37800,37800,0
|
|
20230906,120300,352038800,37800,37800,37800,37800,0
|
|
20230906,120200,352038800,37800,37800,37800,37800,0
|
|
20230906,120100,352038800,37800,37800,37800,37800,0
|
|
20230906,120000,352038800,37800,37800,37800,37800,0
|
|
20230906,115900,352038800,37800,37650,37800,37500,3001
|
|
20230906,115800,239462050,37800,37800,37800,37800,2
|
|
20230906,115700,239386450,37850,37850,37850,37850,1
|
|
20230906,115600,239348600,37700,37700,37700,37700,0
|
|
20230906,115500,239348600,37700,37700,37700,37700,1
|
|
20230906,115400,239310900,37850,37850,37850,37850,1
|
|
20230906,115300,239273050,37800,37800,37800,37800,3
|
|
20230906,115200,239159650,37800,37800,37800,37800,8
|
|
20230906,115100,238857250,37650,37650,37650,37650,35
|
|
20230906,115000,237539500,37650,37650,37650,37650,0
|
|
20230906,114900,237539500,37650,37650,37650,37650,1
|
|
20230906,114800,237501850,37850,37850,37850,37850,0
|
|
20230906,114700,237501850,37850,37850,37850,37850,1
|
|
20230906,114600,237464000,37900,37900,37900,37900,0
|
|
20230906,114500,237464000,37900,37900,37900,37900,0
|
|
20230906,114400,237464000,37900,37900,37900,37900,2
|
|
20230906,114300,237388200,37650,37650,37650,37650,0
|
|
20230906,114200,237388200,37650,37650,37650,37650,0
|
|
20230906,114100,237388200,37650,37650,37650,37650,0
|
|
20230906,114000,237388200,37650,37650,37650,37650,0
|
|
20230906,113900,237388200,37650,37650,37650,37650,0
|
|
20230906,113800,237388200,37650,37650,37650,37650,0
|
|
20230906,113700,237388200,37650,37650,37650,37650,0
|
|
20230906,113600,237388200,37650,37650,37650,37650,2
|
|
20230906,113500,237312900,37650,37650,37650,37650,0
|
|
20230906,113400,237312900,37650,37650,37650,37650,0
|
|
20230906,113300,237312900,37650,37650,37650,37650,0
|
|
20230906,113200,237312900,37650,37650,37650,37650,5
|
|
20230906,113100,237124650,37900,37900,37900,37900,0
|
|
20230906,113000,237124650,37900,37900,37900,37900,1
|
|
20230906,112900,237086750,37700,37700,37700,37700,0
|
|
20230906,112800,237086750,37700,37700,37700,37700,0
|
|
20230906,112700,237086750,37700,37700,37700,37700,0
|
|
20230906,112600,237086750,37700,37650,37700,37650,3
|
|
20230906,112500,236973750,37600,37600,37600,37600,2
|
|
20230906,112400,236898550,37650,37650,37650,37650,153
|
|
20230906,112300,231138100,37650,37650,37650,37650,147
|
|
20230906,112200,225603550,37900,37900,37900,37900,0
|
|
20230906,112100,225603550,37900,37900,37900,37900,0
|
|
20230906,112000,225603550,37900,37900,37900,37900,0
|
|
20230906,111900,225603550,37900,37900,37900,37900,0
|
|
20230906,111800,225603550,37900,37900,37900,37900,13
|
|
20230906,111700,225110850,37900,37900,37900,37900,0
|
|
20230906,111600,225110850,37900,37850,37900,37850,4
|
|
20230906,111500,224959300,37650,37650,37650,37650,0
|
|
20230906,111400,224959300,37650,37650,37650,37650,30
|
|
20230906,111300,223829800,37650,37650,37650,37650,0
|
|
20230906,111200,223829800,37650,37650,37650,37650,0
|
|
20230906,111100,223829800,37650,37650,37650,37650,0
|
|
20230906,111000,223829800,37650,37650,37650,37650,0
|
|
20230906,110900,223829800,37650,37650,37650,37650,0
|
|
20230906,110800,223829800,37650,37650,37650,37650,0
|
|
20230906,110700,223829800,37650,37650,37650,37650,0
|
|
20230906,110600,223829800,37650,37650,37650,37650,0
|
|
20230906,110500,223829800,37650,37650,37650,37650,0
|
|
20230906,110400,223829800,37650,37650,37650,37650,1
|
|
20230906,110300,223792150,37700,37700,37700,37700,0
|
|
20230906,110200,223792150,37700,37700,37700,37700,14
|
|
20230906,110100,223264350,38000,37900,38000,37900,100
|
|
20230906,110000,219468050,37900,37900,37900,37900,8
|
|
20230906,105900,219164850,37650,37650,37650,37650,0
|
|
20230906,105800,219164850,37650,37650,37650,37650,185
|
|
20230906,105700,212199600,37650,37650,37650,37650,0
|
|
20230906,105600,212199600,37650,37650,37650,37650,1
|
|
20230906,105500,212161950,37650,37650,37650,37650,0
|
|
20230906,105400,212161950,37650,37650,37650,37650,0
|
|
20230906,105300,212161950,37650,37650,37650,37650,20
|
|
20230906,105200,211408950,37900,37900,37900,37900,2
|
|
20230906,105100,211333150,37950,37950,37950,37950,0
|
|
20230906,105000,211333150,37950,37950,37950,37950,0
|
|
20230906,104900,211333150,37950,37950,37950,37950,60
|
|
20230906,104800,209056150,37900,37650,37900,37600,140
|
|
20230906,104700,203781150,37850,37850,37850,37850,0
|
|
20230906,104600,203781150,37850,37850,37850,37850,0
|
|
20230906,104500,203781150,37850,37850,37850,37850,0
|
|
20230906,104400,203781150,37850,37850,37850,37850,3
|
|
20230906,104300,203667600,37600,37800,37800,37550,366
|
|
20230906,104200,189894100,37800,37900,37900,37800,467
|
|
20230906,104100,172226900,37900,37900,37900,37900,7
|
|
20230906,104000,171961600,37950,38000,38000,37950,208
|
|
20230906,103900,164060650,38000,38000,38000,38000,0
|
|
20230906,103800,164060650,38000,38000,38000,38000,5
|
|
20230906,103700,163870650,38050,38050,38050,38050,0
|
|
20230906,103600,163870650,38050,38050,38050,38050,0
|
|
20230906,103500,163870650,38050,38050,38050,38050,0
|
|
20230906,103400,163870650,38050,38000,38050,38000,8
|
|
20230906,103300,163566500,38050,38050,38050,38050,0
|
|
20230906,103200,163566500,38050,38050,38050,38050,0
|
|
20230906,103100,163566500,38050,38050,38050,38050,0
|
|
20230906,103000,163566500,38050,38000,38050,38000,186
|
|
20230906,102900,156498400,38000,38000,38000,38000,5
|
|
20230906,102800,156308400,38000,38000,38000,38000,10
|
|
20230906,102700,155928400,38000,38000,38000,38000,2
|
|
20230906,102600,155852400,38050,38050,38050,38050,0
|
|
20230906,102500,155852400,38050,38000,38050,38000,13
|
|
20230906,102400,155358300,38050,38000,38050,38000,49
|
|
20230906,102300,153495100,38000,38000,38000,38000,195
|
|
20230906,102200,146085100,38050,38050,38050,38050,1
|
|
20230906,102100,146047050,38050,38050,38050,38050,15
|
|
20230906,102000,145476300,38050,38050,38050,38050,0
|
|
20230906,101900,145476300,38050,38050,38050,38050,1
|
|
20230906,101800,145438250,38050,38000,38050,38000,255
|
|
20230906,101700,135745550,38000,38150,38150,38000,384
|
|
20230906,101600,121141950,38150,38150,38150,38150,1
|
|
20230906,101500,121103800,38100,38100,38100,38100,0
|
|
20230906,101400,121103800,38100,38100,38100,38100,70
|
|
20230906,101300,118436800,38100,38100,38100,38100,18
|
|
20230906,101200,117751000,38100,38100,38100,38100,10
|
|
20230906,101100,117370000,38100,38100,38100,38100,0
|
|
20230906,101000,117370000,38100,38050,38100,38050,10
|
|
20230906,100900,116989200,38050,38050,38050,38050,0
|
|
20230906,100800,116989200,38050,38050,38050,38050,0
|
|
20230906,100700,116989200,38050,38050,38050,38050,0
|
|
20230906,100600,116989200,38050,38050,38050,38050,10
|
|
20230906,100500,116608700,38050,38050,38050,38050,0
|
|
20230906,100400,116608700,38050,38050,38050,38050,0
|
|
20230906,100300,116608700,38050,38000,38050,38000,174
|
|
20230906,100200,109991150,37900,37900,37900,37900,1
|
|
20230906,100100,109953250,37900,37900,37900,37900,11
|
|
20230906,100000,109536350,37950,37950,37950,37950,105
|
|
20230906,095900,105551600,38000,38000,38000,38000,0
|
|
20230906,095800,105551600,38000,38000,38000,38000,0
|
|
20230906,095700,105551600,38000,38000,38000,38000,26
|
|
20230906,095600,104563600,37950,37950,37950,37950,40
|
|
20230906,095500,103045600,37950,37950,37950,37950,0
|
|
20230906,095400,103045600,37950,37950,37950,37950,0
|
|
20230906,095300,103045600,37950,37950,37950,37950,1
|
|
20230906,095200,103007650,38000,38050,38050,37950,118
|
|
20230906,095100,98528350,38050,38050,38050,38050,0
|
|
20230906,095000,98528350,38050,38050,38050,38050,0
|
|
20230906,094900,98528350,38050,38050,38050,38050,0
|
|
20230906,094800,98528350,38050,38050,38050,38050,0
|
|
20230906,094700,98528350,38050,37950,38050,37950,7
|
|
20230906,094600,98262200,37950,37950,37950,37950,0
|
|
20230906,094500,98262200,37950,37950,37950,37950,54
|
|
20230906,094400,96212900,37950,37950,37950,37950,3
|
|
20230906,094300,96099050,37950,37950,37950,37950,0
|
|
20230906,094200,96099050,37950,37800,37950,37800,84
|
|
20230906,094100,92912750,37950,37950,37950,37950,0
|
|
20230906,094000,92912750,37950,37950,37950,37950,0
|
|
20230906,093900,92912750,37950,37950,37950,37950,2
|
|
20230906,093800,92836850,37950,37950,37950,37950,1
|
|
20230906,093700,92798900,37950,37950,37950,37950,2
|
|
20230906,093600,92723000,37950,37950,37950,37950,1
|
|
20230906,093500,92685050,37700,37700,37700,37700,50
|
|
20230906,093400,90800050,37950,37950,37950,37950,0
|
|
20230906,093300,90800050,37950,37950,37950,37950,0
|
|
20230906,093200,90800050,37950,37950,37950,37950,0
|
|
20230906,093100,90800050,37950,37750,37950,37650,73
|
|
20230906,093000,88044100,37750,37950,37950,37750,58
|
|
20230906,092900,85854200,37800,38000,38000,37800,103
|
|
20230906,092800,81958500,38000,38000,38000,38000,0
|
|
20230906,092700,81958500,38000,38000,38250,38000,318
|
|
20230906,092600,69873850,37950,37850,37950,37850,251
|
|
20230906,092500,60360300,37850,37850,37850,37850,411
|
|
20230906,092400,44803950,37800,37800,37800,37800,70
|
|
20230906,092300,42157950,37800,37800,37800,37750,4
|
|
20230906,092200,42006800,37800,37800,37800,37800,1
|
|
20230906,092100,41969000,37650,37650,37650,37650,25
|
|
20230906,092000,41027750,37800,37800,37800,37800,0
|
|
20230906,091900,41027750,37800,37800,37800,37800,0
|
|
20230906,091800,41027750,37800,37800,37800,37800,0
|
|
20230906,091700,41027750,37800,37800,37800,37800,0
|
|
20230906,091600,41027750,37800,37800,37800,37800,2
|
|
20230906,091500,40952150,37800,37800,37800,37800,1
|
|
20230906,091400,40914350,37600,37600,37600,37600,2
|
|
20230906,091300,40839150,37800,37800,37800,37800,1
|
|
20230906,091200,40801350,37600,37600,37800,37600,5
|
|
20230906,091100,40613150,37850,37850,37850,37850,1
|
|
20230906,091000,40575300,37950,37900,37950,37900,107
|
|
20230906,090900,36517850,37850,37850,37850,37850,2
|
|
20230906,090800,36442150,37850,37400,37850,37400,10
|
|
20230906,090700,36067700,37400,37700,37950,37350,598
|
|
20230906,090600,13663550,37750,37750,37750,37750,40
|
|
20230906,090500,12153550,37950,37950,37950,37950,0
|
|
20230906,090400,12153550,37950,37950,37950,37950,1
|
|
20230906,090300,12115600,37900,38000,38000,37900,11
|
|
20230906,090200,11698600,37700,37650,37700,37550,56
|
|
20230906,090100,9592900,37600,37650,37650,37600,203
|
|
20230906,090000,1957900,37650,37650,37700,37650,52
|