689 lines
36 KiB
CSV
689 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,202600,1252958950,28650,28650,28650,28650,633
|
|
20230914,202500,1252958950,28650,28650,28650,28650,0
|
|
20230914,202400,1252958950,28650,28650,28650,28650,0
|
|
20230914,202300,1252958950,28650,28650,28650,28650,0
|
|
20230914,202200,1252958950,28650,28650,28650,28650,0
|
|
20230914,202100,1252958950,28650,28650,28650,28650,0
|
|
20230914,202000,1252958950,28650,28650,28650,28650,0
|
|
20230914,201900,1252958950,28650,28650,28650,28650,0
|
|
20230914,201800,1252958950,28650,28650,28650,28650,0
|
|
20230914,201700,1252958950,28650,28650,28650,28650,0
|
|
20230914,201600,1252958950,28650,28650,28650,28650,0
|
|
20230914,201500,1252958950,28650,28650,28650,28650,0
|
|
20230914,201400,1252958950,28650,28650,28650,28650,0
|
|
20230914,201300,1252958950,28650,28650,28650,28650,0
|
|
20230914,201200,1252958950,28650,28650,28650,28650,0
|
|
20230914,201100,1252958950,28650,28650,28650,28650,0
|
|
20230914,201000,1252958950,28650,28650,28650,28650,0
|
|
20230914,200900,1252958950,28650,28650,28650,28650,0
|
|
20230914,200800,1252958950,28650,28650,28650,28650,0
|
|
20230914,200700,1252958950,28650,28650,28650,28650,0
|
|
20230914,200600,1252958950,28650,28650,28650,28650,0
|
|
20230914,200500,1252958950,28650,28650,28650,28650,0
|
|
20230914,200400,1252958950,28650,28650,28650,28650,0
|
|
20230914,200300,1252958950,28650,28650,28650,28650,0
|
|
20230914,200200,1252958950,28650,28650,28650,28650,0
|
|
20230914,200100,1252958950,28650,28650,28650,28650,0
|
|
20230914,200000,1252958950,28650,28650,28650,28650,0
|
|
20230914,195900,1252958950,28650,28650,28650,28650,0
|
|
20230914,195800,1252958950,28650,28650,28650,28650,0
|
|
20230914,195700,1252958950,28650,28650,28650,28650,0
|
|
20230914,195600,1252958950,28650,28650,28650,28650,633
|
|
20230914,195500,1252958950,28650,28650,28650,28650,0
|
|
20230914,195400,1252958950,28650,28650,28650,28650,0
|
|
20230914,195300,1252958950,28650,28650,28650,28650,0
|
|
20230914,195200,1252958950,28650,28650,28650,28650,0
|
|
20230914,195100,1252958950,28650,28650,28650,28650,0
|
|
20230914,195000,1252958950,28650,28650,28650,28650,0
|
|
20230914,194900,1252958950,28650,28650,28650,28650,0
|
|
20230914,194800,1252958950,28650,28650,28650,28650,0
|
|
20230914,194700,1252958950,28650,28650,28650,28650,0
|
|
20230914,194600,1252958950,28650,28650,28650,28650,0
|
|
20230914,194500,1252958950,28650,28650,28650,28650,0
|
|
20230914,194400,1252958950,28650,28650,28650,28650,0
|
|
20230914,194300,1252958950,28650,28650,28650,28650,0
|
|
20230914,194200,1252958950,28650,28650,28650,28650,0
|
|
20230914,194100,1252958950,28650,28650,28650,28650,0
|
|
20230914,194000,1252958950,28650,28650,28650,28650,0
|
|
20230914,193900,1252958950,28650,28650,28650,28650,0
|
|
20230914,193800,1252958950,28650,28650,28650,28650,0
|
|
20230914,193700,1252958950,28650,28650,28650,28650,0
|
|
20230914,193600,1252958950,28650,28650,28650,28650,0
|
|
20230914,193500,1252958950,28650,28650,28650,28650,0
|
|
20230914,193400,1252958950,28650,28650,28650,28650,0
|
|
20230914,193300,1252958950,28650,28650,28650,28650,0
|
|
20230914,193200,1252958950,28650,28650,28650,28650,0
|
|
20230914,193100,1252958950,28650,28650,28650,28650,0
|
|
20230914,193000,1252958950,28650,28650,28650,28650,0
|
|
20230914,192900,1252958950,28650,28650,28650,28650,0
|
|
20230914,192800,1252958950,28650,28650,28650,28650,0
|
|
20230914,192700,1252958950,28650,28650,28650,28650,0
|
|
20230914,192600,1252958950,28650,28650,28650,28650,633
|
|
20230914,192500,1252958950,28650,28650,28650,28650,0
|
|
20230914,192400,1252958950,28650,28650,28650,28650,0
|
|
20230914,192300,1252958950,28650,28650,28650,28650,0
|
|
20230914,192200,1252958950,28650,28650,28650,28650,0
|
|
20230914,192100,1252958950,28650,28650,28650,28650,0
|
|
20230914,192000,1252958950,28650,28650,28650,28650,0
|
|
20230914,191900,1252958950,28650,28650,28650,28650,0
|
|
20230914,191800,1252958950,28650,28650,28650,28650,0
|
|
20230914,191700,1252958950,28650,28650,28650,28650,0
|
|
20230914,191600,1252958950,28650,28650,28650,28650,0
|
|
20230914,191500,1252958950,28650,28650,28650,28650,0
|
|
20230914,191400,1252958950,28650,28650,28650,28650,0
|
|
20230914,191300,1252958950,28650,28650,28650,28650,0
|
|
20230914,191200,1252958950,28650,28650,28650,28650,0
|
|
20230914,191100,1252958950,28650,28650,28650,28650,0
|
|
20230914,191000,1252958950,28650,28650,28650,28650,0
|
|
20230914,190900,1252958950,28650,28650,28650,28650,0
|
|
20230914,190800,1252958950,28650,28650,28650,28650,0
|
|
20230914,190700,1252958950,28650,28650,28650,28650,0
|
|
20230914,190600,1252958950,28650,28650,28650,28650,0
|
|
20230914,190500,1252958950,28650,28650,28650,28650,0
|
|
20230914,190400,1252958950,28650,28650,28650,28650,0
|
|
20230914,190300,1252958950,28650,28650,28650,28650,0
|
|
20230914,190200,1252958950,28650,28650,28650,28650,0
|
|
20230914,190100,1252958950,28650,28650,28650,28650,0
|
|
20230914,190000,1252958950,28650,28650,28650,28650,0
|
|
20230914,185900,1252958950,28650,28650,28650,28650,0
|
|
20230914,185800,1252958950,28650,28650,28650,28650,0
|
|
20230914,185700,1252958950,28650,28650,28650,28650,0
|
|
20230914,185600,1252958950,28650,28650,28650,28650,633
|
|
20230914,185500,1252958950,28650,28650,28650,28650,0
|
|
20230914,185400,1252958950,28650,28650,28650,28650,0
|
|
20230914,185300,1252958950,28650,28650,28650,28650,0
|
|
20230914,185200,1252958950,28650,28650,28650,28650,0
|
|
20230914,185100,1252958950,28650,28650,28650,28650,0
|
|
20230914,185000,1252958950,28650,28650,28650,28650,0
|
|
20230914,184900,1252958950,28650,28650,28650,28650,0
|
|
20230914,184800,1252958950,28650,28650,28650,28650,0
|
|
20230914,184700,1252958950,28650,28650,28650,28650,0
|
|
20230914,184600,1252958950,28650,28650,28650,28650,0
|
|
20230914,184500,1252958950,28650,28650,28650,28650,0
|
|
20230914,184400,1252958950,28650,28650,28650,28650,0
|
|
20230914,184300,1252958950,28650,28650,28650,28650,0
|
|
20230914,184200,1252958950,28650,28650,28650,28650,0
|
|
20230914,184100,1252958950,28650,28650,28650,28650,0
|
|
20230914,184000,1252958950,28650,28650,28650,28650,0
|
|
20230914,183900,1252958950,28650,28650,28650,28650,0
|
|
20230914,183800,1252958950,28650,28650,28650,28650,0
|
|
20230914,183700,1252958950,28650,28650,28650,28650,0
|
|
20230914,183600,1252958950,28650,28650,28650,28650,0
|
|
20230914,183500,1252958950,28650,28650,28650,28650,0
|
|
20230914,183400,1252958950,28650,28650,28650,28650,0
|
|
20230914,183300,1252958950,28650,28650,28650,28650,0
|
|
20230914,183200,1252958950,28650,28650,28650,28650,0
|
|
20230914,183100,1252958950,28650,28650,28650,28650,0
|
|
20230914,183000,1252958950,28650,28650,28650,28650,0
|
|
20230914,182900,1252958950,28650,28650,28650,28650,0
|
|
20230914,182800,1252958950,28650,28650,28650,28650,0
|
|
20230914,182700,1252958950,28650,28650,28650,28650,0
|
|
20230914,182600,1252958950,28650,28650,28650,28650,633
|
|
20230914,182500,1252958950,28650,28650,28650,28650,0
|
|
20230914,182400,1252958950,28650,28650,28650,28650,0
|
|
20230914,182300,1252958950,28650,28650,28650,28650,0
|
|
20230914,182200,1252958950,28650,28650,28650,28650,0
|
|
20230914,182100,1252958950,28650,28650,28650,28650,0
|
|
20230914,182000,1252958950,28650,28650,28650,28650,0
|
|
20230914,181900,1252958950,28650,28650,28650,28650,0
|
|
20230914,181800,1252958950,28650,28650,28650,28650,0
|
|
20230914,181700,1252958950,28650,28650,28650,28650,0
|
|
20230914,181600,1252958950,28650,28650,28650,28650,0
|
|
20230914,181500,1252958950,28650,28650,28650,28650,0
|
|
20230914,181400,1252958950,28650,28650,28650,28650,0
|
|
20230914,181300,1252958950,28650,28650,28650,28650,0
|
|
20230914,181200,1252958950,28650,28650,28650,28650,0
|
|
20230914,181100,1252958950,28650,28650,28650,28650,0
|
|
20230914,181000,1252958950,28650,28650,28650,28650,0
|
|
20230914,180900,1252958950,28650,28650,28650,28650,0
|
|
20230914,180800,1252958950,28650,28650,28650,28650,0
|
|
20230914,180700,1252958950,28650,28650,28650,28650,0
|
|
20230914,180600,1252958950,28650,28650,28650,28650,0
|
|
20230914,180500,1252958950,28650,28650,28650,28650,0
|
|
20230914,180400,1252958950,28650,28650,28650,28650,0
|
|
20230914,180300,1252958950,28650,28650,28650,28650,0
|
|
20230914,180200,1252958950,28650,28650,28650,28650,0
|
|
20230914,180100,1252958950,28650,28650,28650,28650,0
|
|
20230914,180000,1252958950,28650,28650,28650,28650,0
|
|
20230914,175900,1252958950,28650,28650,28650,28650,0
|
|
20230914,175800,1252958950,28650,28650,28650,28650,0
|
|
20230914,175700,1252958950,28650,28650,28650,28650,0
|
|
20230914,175600,1252958950,28650,28650,28650,28650,633
|
|
20230914,175500,1252958950,28650,28650,28650,28650,0
|
|
20230914,175400,1252958950,28650,28650,28650,28650,0
|
|
20230914,175300,1252958950,28650,28650,28650,28650,0
|
|
20230914,175200,1252958950,28650,28650,28650,28650,0
|
|
20230914,175100,1252958950,28650,28650,28650,28650,0
|
|
20230914,175000,1252958950,28650,28650,28650,28650,0
|
|
20230914,174900,1252958950,28650,28650,28650,28650,0
|
|
20230914,174800,1252958950,28650,28650,28650,28650,0
|
|
20230914,174700,1252958950,28650,28650,28650,28650,0
|
|
20230914,174600,1252958950,28650,28650,28650,28650,0
|
|
20230914,174500,1252958950,28650,28650,28650,28650,0
|
|
20230914,174400,1252958950,28650,28650,28650,28650,0
|
|
20230914,174300,1252958950,28650,28650,28650,28650,0
|
|
20230914,174200,1252958950,28650,28650,28650,28650,0
|
|
20230914,174100,1252958950,28650,28650,28650,28650,0
|
|
20230914,174000,1252958950,28650,28650,28650,28650,0
|
|
20230914,173900,1252958950,28650,28650,28650,28650,0
|
|
20230914,173800,1252958950,28650,28650,28650,28650,0
|
|
20230914,173700,1252958950,28650,28650,28650,28650,0
|
|
20230914,173600,1252958950,28650,28650,28650,28650,0
|
|
20230914,173500,1252958950,28650,28650,28650,28650,0
|
|
20230914,173400,1252958950,28650,28650,28650,28650,0
|
|
20230914,173300,1252958950,28650,28650,28650,28650,0
|
|
20230914,173200,1252958950,28650,28650,28650,28650,0
|
|
20230914,173100,1252958950,28650,28650,28650,28650,0
|
|
20230914,173000,1252958950,28650,28650,28650,28650,0
|
|
20230914,172900,1252958950,28650,28650,28650,28650,0
|
|
20230914,172800,1252958950,28650,28650,28650,28650,0
|
|
20230914,172700,1252958950,28650,28650,28650,28650,0
|
|
20230914,172600,1252958950,28650,28650,28650,28650,633
|
|
20230914,172500,1252958950,28650,28650,28650,28650,0
|
|
20230914,172400,1252958950,28650,28650,28650,28650,0
|
|
20230914,172300,1252958950,28650,28650,28650,28650,0
|
|
20230914,172200,1252958950,28650,28650,28650,28650,0
|
|
20230914,172100,1252958950,28650,28650,28650,28650,0
|
|
20230914,172000,1252958950,28650,28650,28650,28650,0
|
|
20230914,171900,1252958950,28650,28650,28650,28650,0
|
|
20230914,171800,1252958950,28650,28650,28650,28650,0
|
|
20230914,171700,1252958950,28650,28650,28650,28650,0
|
|
20230914,171600,1252958950,28650,28650,28650,28650,0
|
|
20230914,171500,1252958950,28650,28650,28650,28650,0
|
|
20230914,171400,1252958950,28650,28650,28650,28650,0
|
|
20230914,171300,1252958950,28650,28650,28650,28650,0
|
|
20230914,171200,1252958950,28650,28650,28650,28650,0
|
|
20230914,171100,1252958950,28650,28650,28650,28650,0
|
|
20230914,171000,1252958950,28650,28650,28650,28650,0
|
|
20230914,170900,1252958950,28650,28650,28650,28650,0
|
|
20230914,170800,1252958950,28650,28650,28650,28650,0
|
|
20230914,170700,1252958950,28650,28650,28650,28650,0
|
|
20230914,170600,1252958950,28650,28650,28650,28650,0
|
|
20230914,170500,1252958950,28650,28650,28650,28650,0
|
|
20230914,170400,1252958950,28650,28650,28650,28650,0
|
|
20230914,170300,1252958950,28650,28650,28650,28650,0
|
|
20230914,170200,1252958950,28650,28650,28650,28650,0
|
|
20230914,170100,1252958950,28650,28650,28650,28650,0
|
|
20230914,170000,1252958950,28650,28650,28650,28650,0
|
|
20230914,165900,1252958950,28650,28650,28650,28650,0
|
|
20230914,165800,1252958950,28650,28650,28650,28650,0
|
|
20230914,165700,1252958950,28650,28650,28650,28650,0
|
|
20230914,165600,1252958950,28650,28650,28650,28650,633
|
|
20230914,165500,1252958950,28650,28650,28650,28650,0
|
|
20230914,165400,1252958950,28650,28650,28650,28650,0
|
|
20230914,165300,1252958950,28650,28650,28650,28650,0
|
|
20230914,165200,1252958950,28650,28650,28650,28650,0
|
|
20230914,165100,1252958950,28650,28650,28650,28650,0
|
|
20230914,165000,1252958950,28650,28650,28650,28650,0
|
|
20230914,164900,1252958950,28650,28650,28650,28650,0
|
|
20230914,164800,1252958950,28650,28650,28650,28650,0
|
|
20230914,164700,1252958950,28650,28650,28650,28650,0
|
|
20230914,164600,1252958950,28650,28650,28650,28650,0
|
|
20230914,164500,1252958950,28650,28650,28650,28650,0
|
|
20230914,164400,1252958950,28650,28650,28650,28650,0
|
|
20230914,164300,1252958950,28650,28650,28650,28650,0
|
|
20230914,164200,1252958950,28650,28650,28650,28650,0
|
|
20230914,164100,1252958950,28650,28650,28650,28650,0
|
|
20230914,164000,1252958950,28650,28650,28650,28650,0
|
|
20230914,163900,1252958950,28650,28650,28650,28650,0
|
|
20230914,163800,1252958950,28650,28650,28650,28650,0
|
|
20230914,163700,1252958950,28650,28650,28650,28650,0
|
|
20230914,163600,1252958950,28650,28650,28650,28650,0
|
|
20230914,163500,1252958950,28650,28650,28650,28650,0
|
|
20230914,163400,1252958950,28650,28650,28650,28650,0
|
|
20230914,163300,1252958950,28650,28650,28650,28650,0
|
|
20230914,163200,1252958950,28650,28650,28650,28650,0
|
|
20230914,163100,1252958950,28650,28650,28650,28650,0
|
|
20230914,163000,1252958950,28650,28650,28650,28650,0
|
|
20230914,162900,1252958950,28650,28650,28650,28650,0
|
|
20230914,162800,1252958950,28650,28650,28650,28650,0
|
|
20230914,162700,1252958950,28650,28650,28650,28650,0
|
|
20230914,162600,1252958950,28650,28650,28650,28650,633
|
|
20230914,162500,1252958950,28650,28650,28650,28650,0
|
|
20230914,162400,1252958950,28650,28650,28650,28650,0
|
|
20230914,162300,1252958950,28650,28650,28650,28650,0
|
|
20230914,162200,1252958950,28650,28650,28650,28650,0
|
|
20230914,162100,1252958950,28650,28650,28650,28650,0
|
|
20230914,162000,1252958950,28650,28650,28650,28650,0
|
|
20230914,161900,1252958950,28650,28650,28650,28650,0
|
|
20230914,161800,1252958950,28650,28650,28650,28650,0
|
|
20230914,161700,1252958950,28650,28650,28650,28650,0
|
|
20230914,161600,1252958950,28650,28650,28650,28650,0
|
|
20230914,161500,1252958950,28650,28650,28650,28650,0
|
|
20230914,161400,1252958950,28650,28650,28650,28650,0
|
|
20230914,161300,1252958950,28650,28650,28650,28650,0
|
|
20230914,161200,1252958950,28650,28650,28650,28650,0
|
|
20230914,161100,1252958950,28650,28650,28650,28650,0
|
|
20230914,161000,1252958950,28650,28650,28650,28650,0
|
|
20230914,160900,1252958950,28650,28650,28650,28650,0
|
|
20230914,160800,1252958950,28650,28650,28650,28650,0
|
|
20230914,160700,1252958950,28650,28650,28650,28650,0
|
|
20230914,160600,1252958950,28650,28650,28650,28650,0
|
|
20230914,160500,1252958950,28650,28650,28650,28650,0
|
|
20230914,160400,1252958950,28650,28650,28650,28650,0
|
|
20230914,160300,1252958950,28650,28650,28650,28650,0
|
|
20230914,160200,1252958950,28650,28650,28650,28650,0
|
|
20230914,160100,1252958950,28650,28650,28650,28650,0
|
|
20230914,160000,1252958950,28650,28650,28650,28650,0
|
|
20230914,155900,1252958950,28650,28650,28650,28650,0
|
|
20230914,155800,1252958950,28650,28650,28650,28650,0
|
|
20230914,155700,1252958950,28650,28650,28650,28650,0
|
|
20230914,155600,1252958950,28650,28650,28650,28650,633
|
|
20230914,155500,1252958950,28650,28650,28650,28650,0
|
|
20230914,155400,1252958950,28650,28650,28650,28650,0
|
|
20230914,155300,1252958950,28650,28650,28650,28650,0
|
|
20230914,155200,1252958950,28650,28650,28650,28650,0
|
|
20230914,155100,1252958950,28650,28650,28650,28650,0
|
|
20230914,155000,1252958950,28650,28650,28650,28650,0
|
|
20230914,154900,1252958950,28650,28650,28650,28650,0
|
|
20230914,154800,1252958950,28650,28650,28650,28650,0
|
|
20230914,154700,1252958950,28650,28650,28650,28650,0
|
|
20230914,154600,1252958950,28650,28650,28650,28650,0
|
|
20230914,154500,1252958950,28650,28650,28650,28650,0
|
|
20230914,154400,1252958950,28650,28650,28650,28650,0
|
|
20230914,154300,1252958950,28650,28650,28650,28650,0
|
|
20230914,154200,1252958950,28650,28650,28650,28650,0
|
|
20230914,154100,1252958950,28650,28650,28650,28650,0
|
|
20230914,154000,1252958950,28650,28650,28650,28650,0
|
|
20230914,153900,1252958950,28650,28650,28650,28650,0
|
|
20230914,153800,1252958950,28650,28650,28650,28650,0
|
|
20230914,153700,1252958950,28650,28650,28650,28650,0
|
|
20230914,153600,1252958950,28650,28650,28650,28650,0
|
|
20230914,153500,1252958950,28650,28650,28650,28650,0
|
|
20230914,153400,1252958950,28650,28650,28650,28650,0
|
|
20230914,153300,1252958950,28650,28650,28650,28650,0
|
|
20230914,153200,1252958950,28650,28650,28650,28650,0
|
|
20230914,153100,1252958950,28650,28650,28650,28650,0
|
|
20230914,153000,1252958950,28650,28650,28650,28650,633
|
|
20230914,152900,1234823500,28650,28650,28650,28650,0
|
|
20230914,152800,1234823500,28650,28650,28650,28650,0
|
|
20230914,152700,1234823500,28650,28650,28650,28650,0
|
|
20230914,152600,1234823500,28650,28650,28650,28650,0
|
|
20230914,152500,1234823500,28650,28650,28650,28650,0
|
|
20230914,152400,1234823500,28650,28650,28650,28650,0
|
|
20230914,152300,1234823500,28650,28650,28650,28650,0
|
|
20230914,152200,1234823500,28650,28650,28650,28650,0
|
|
20230914,152100,1234823500,28650,28650,28650,28650,0
|
|
20230914,152000,1234823500,28650,28650,28650,28650,0
|
|
20230914,151900,1234823500,28650,28650,28800,28650,150
|
|
20230914,151800,1230515000,28650,28700,28750,28650,154
|
|
20230914,151700,1226093200,28700,28700,28700,28650,171
|
|
20230914,151600,1221187350,28700,28700,28700,28600,18
|
|
20230914,151500,1220670850,28700,28700,28700,28700,8
|
|
20230914,151400,1220441250,28700,28700,28700,28700,6
|
|
20230914,151300,1220269050,28700,28650,28700,28650,166
|
|
20230914,151200,1215513000,28600,28650,28650,28600,34
|
|
20230914,151100,1214540550,28600,28700,28700,28600,50
|
|
20230914,151000,1213110250,28700,28700,28700,28700,3
|
|
20230914,150900,1213024150,28700,28700,28700,28700,50
|
|
20230914,150800,1211589150,28650,28650,28650,28650,120
|
|
20230914,150700,1208151150,28700,28700,28700,28600,127
|
|
20230914,150600,1204514350,28750,28700,28750,28700,9
|
|
20230914,150500,1204256000,28750,28650,28750,28650,176
|
|
20230914,150400,1199204800,28700,28600,28700,28600,53
|
|
20230914,150300,1197688800,28600,28600,28600,28600,0
|
|
20230914,150200,1197688800,28600,28650,28650,28600,200
|
|
20230914,150100,1191962500,28700,28700,28700,28650,36
|
|
20230914,150000,1190929350,28750,28700,28750,28700,2
|
|
20230914,145900,1190871900,28750,28700,28750,28700,37
|
|
20230914,145800,1189809950,28700,28700,28700,28650,14
|
|
20230914,145700,1189408400,28700,28700,28700,28650,15
|
|
20230914,145600,1188978000,28650,28800,28800,28650,51
|
|
20230914,145500,1187514050,28700,28750,28800,28650,237
|
|
20230914,145400,1180705450,28800,28750,28800,28750,21
|
|
20230914,145300,1180101150,28800,28750,28800,28750,217
|
|
20230914,145200,1173862250,28700,28800,28800,28700,61
|
|
20230914,145100,1172108050,28800,28750,28800,28750,11
|
|
20230914,145000,1171791300,28800,28750,28800,28750,14
|
|
20230914,144900,1171388250,28750,28800,28800,28750,22
|
|
20230914,144800,1170754900,28800,28750,28800,28750,73
|
|
20230914,144700,1168655150,28750,28750,28750,28750,37
|
|
20230914,144600,1167591400,28750,28750,28750,28750,30
|
|
20230914,144500,1166728900,28750,28750,28750,28750,17
|
|
20230914,144400,1166240150,28750,28700,28750,28700,153
|
|
20230914,144300,1161849000,28650,28650,28650,28650,59
|
|
20230914,144200,1160158650,28650,28650,28650,28650,0
|
|
20230914,144100,1160158650,28650,28650,28650,28650,19
|
|
20230914,144000,1159614300,28650,28650,28650,28650,14
|
|
20230914,143900,1159213200,28650,28650,28650,28650,0
|
|
20230914,143800,1159213200,28650,28600,28650,28600,3
|
|
20230914,143700,1159127300,28600,28600,28600,28600,0
|
|
20230914,143600,1159127300,28600,28600,28600,28600,0
|
|
20230914,143500,1159127300,28600,28600,28600,28600,32
|
|
20230914,143400,1158212100,28600,28600,28600,28600,21
|
|
20230914,143300,1157611500,28650,28650,28650,28650,0
|
|
20230914,143200,1157611500,28650,28650,28650,28650,20
|
|
20230914,143100,1157038500,28650,28650,28650,28650,0
|
|
20230914,143000,1157038500,28650,28650,28650,28650,10
|
|
20230914,142900,1156752000,28650,28650,28650,28650,0
|
|
20230914,142800,1156752000,28650,28550,28650,28550,84
|
|
20230914,142700,1154347800,28600,28600,28600,28600,49
|
|
20230914,142600,1152946400,28600,28600,28600,28600,0
|
|
20230914,142500,1152946400,28600,28600,28600,28600,3
|
|
20230914,142400,1152860600,28600,28600,28600,28600,73
|
|
20230914,142300,1150772800,28600,28550,28600,28500,292
|
|
20230914,142200,1142439000,28550,28550,28550,28550,0
|
|
20230914,142100,1142439000,28550,28550,28550,28550,122
|
|
20230914,142000,1138955900,28550,28550,28550,28550,0
|
|
20230914,141900,1138955900,28550,28600,28600,28550,105
|
|
20230914,141800,1135956750,28600,28600,28600,28600,39
|
|
20230914,141700,1134841350,28600,28600,28600,28600,44
|
|
20230914,141600,1133582950,28600,28600,28600,28600,0
|
|
20230914,141500,1133582950,28600,28600,28600,28600,34
|
|
20230914,141400,1132610550,28600,28600,28600,28600,27
|
|
20230914,141300,1131838350,28700,28700,28700,28700,1
|
|
20230914,141200,1131809650,28600,28600,28600,28600,27
|
|
20230914,141100,1131037450,28550,28550,28550,28550,34
|
|
20230914,141000,1130066750,28600,28600,28600,28600,138
|
|
20230914,140900,1126119950,28600,28600,28600,28600,0
|
|
20230914,140800,1126119950,28600,28600,28600,28600,47
|
|
20230914,140700,1124775750,28650,28650,28650,28650,43
|
|
20230914,140600,1123543800,28650,28650,28650,28650,49
|
|
20230914,140500,1122139950,28650,28650,28650,28650,0
|
|
20230914,140400,1122139950,28650,28700,28700,28650,63
|
|
20230914,140300,1120333900,28750,28750,28750,28750,1
|
|
20230914,140200,1120305150,28800,28700,28800,28700,27
|
|
20230914,140100,1119530150,28700,28700,28700,28700,0
|
|
20230914,140000,1119530150,28700,28700,28700,28700,0
|
|
20230914,135900,1119530150,28700,28700,28700,28700,0
|
|
20230914,135800,1119530150,28700,28700,28700,28700,0
|
|
20230914,135700,1119530150,28700,28750,28750,28700,345
|
|
20230914,135600,1109618850,28800,28800,28800,28800,0
|
|
20230914,135500,1109618850,28800,28800,28800,28800,34
|
|
20230914,135400,1108639650,28800,28800,28800,28800,162
|
|
20230914,135300,1103974050,28850,28850,28850,28850,0
|
|
20230914,135200,1103974050,28850,28800,28850,28800,406
|
|
20230914,135100,1092272950,28800,28750,28800,28750,255
|
|
20230914,135000,1084941550,28700,28700,28700,28700,0
|
|
20230914,134900,1084941550,28700,28650,28700,28650,577
|
|
20230914,134800,1068404300,28650,28600,28650,28600,193
|
|
20230914,134700,1062877500,28600,28600,28600,28600,120
|
|
20230914,134600,1059445500,28650,28650,28650,28650,153
|
|
20230914,134500,1055062050,28650,28650,28650,28650,50
|
|
20230914,134400,1053629550,28650,28650,28650,28650,211
|
|
20230914,134300,1047584400,28650,28650,28650,28650,191
|
|
20230914,134200,1042112250,28650,28550,28650,28550,500
|
|
20230914,134100,1027834700,28550,28550,28550,28500,5
|
|
20230914,134000,1027692100,28500,28500,28500,28500,5
|
|
20230914,133900,1027549600,28450,28450,28450,28450,32
|
|
20230914,133800,1026639200,28450,28500,28500,28450,377
|
|
20230914,133700,1015896300,28500,28500,28500,28500,0
|
|
20230914,133600,1015896300,28500,28500,28500,28500,5
|
|
20230914,133500,1015753800,28450,28450,28450,28450,0
|
|
20230914,133400,1015753800,28450,28450,28450,28450,51
|
|
20230914,133300,1014302850,28450,28450,28450,28450,0
|
|
20230914,133200,1014302850,28450,28450,28450,28450,0
|
|
20230914,133100,1014302850,28450,28400,28450,28350,210
|
|
20230914,133000,1008335500,28400,28400,28400,28400,43
|
|
20230914,132900,1007114300,28450,28450,28450,28450,0
|
|
20230914,132800,1007114300,28450,28450,28450,28450,18
|
|
20230914,132700,1006602200,28400,28450,28450,28400,60
|
|
20230914,132600,1004897550,28450,28450,28450,28450,0
|
|
20230914,132500,1004897550,28450,28450,28450,28450,68
|
|
20230914,132400,1002962950,28450,28450,28450,28450,46
|
|
20230914,132300,1001654250,28450,28450,28450,28450,2
|
|
20230914,132200,1001597350,28500,28550,28550,28500,4
|
|
20230914,132100,1001483300,28450,28450,28450,28450,72
|
|
20230914,132000,999434900,28450,28550,28550,28450,19
|
|
20230914,131900,998894250,28450,28450,28450,28450,0
|
|
20230914,131800,998894250,28450,28450,28450,28450,34
|
|
20230914,131700,997926950,28550,28450,28550,28450,37
|
|
20230914,131600,996874100,28450,28450,28450,28450,0
|
|
20230914,131500,996874100,28450,28450,28450,28450,42
|
|
20230914,131400,995679200,28450,28450,28450,28450,40
|
|
20230914,131300,994541200,28450,28450,28450,28450,44
|
|
20230914,131200,993289400,28450,28450,28450,28450,0
|
|
20230914,131100,993289400,28450,28450,28450,28450,43
|
|
20230914,131000,992066050,28550,28550,28550,28550,0
|
|
20230914,130900,992066050,28550,28550,28550,28550,0
|
|
20230914,130800,992066050,28550,28550,28550,28550,0
|
|
20230914,130700,992066050,28550,28500,28550,28400,560
|
|
20230914,130600,976129550,28500,28500,28500,28500,0
|
|
20230914,130500,976129550,28500,28500,28500,28500,29
|
|
20230914,130400,975303050,28500,28550,28550,28500,412
|
|
20230914,130300,963560000,28550,28550,28550,28500,347
|
|
20230914,130200,953656700,28600,28600,28600,28600,1
|
|
20230914,130100,953628100,28550,28600,28600,28550,88
|
|
20230914,130000,951113900,28600,28600,28600,28600,11
|
|
20230914,125900,950799300,28600,28600,28600,28600,42
|
|
20230914,125800,949598100,28650,28650,28650,28650,30
|
|
20230914,125700,948738600,28650,28650,28650,28650,65
|
|
20230914,125600,946876350,28600,28600,28600,28600,51
|
|
20230914,125500,945417750,28600,28600,28600,28600,31
|
|
20230914,125400,944531150,28700,28700,28700,28700,6
|
|
20230914,125300,944358950,28600,28600,28600,28600,0
|
|
20230914,125200,944358950,28600,28600,28600,28600,1
|
|
20230914,125100,944330350,28600,28650,28650,28600,42
|
|
20230914,125000,943129100,28700,28600,28700,28600,9
|
|
20230914,124900,942871600,28600,28600,28600,28600,0
|
|
20230914,124800,942871600,28600,28600,28600,28600,134
|
|
20230914,124700,939039200,28600,28600,28600,28600,13
|
|
20230914,124600,938667400,28550,28600,28600,28550,489
|
|
20230914,124500,924683050,28600,28650,28650,28600,52
|
|
20230914,124400,923195000,28650,28650,28650,28650,0
|
|
20230914,124300,923195000,28650,28650,28650,28650,84
|
|
20230914,124200,920788400,28650,28650,28650,28650,0
|
|
20230914,124100,920788400,28650,28650,28650,28650,0
|
|
20230914,124000,920788400,28650,28650,28650,28650,43
|
|
20230914,123900,919556450,28650,28650,28650,28650,113
|
|
20230914,123800,916319000,28650,28650,28650,28650,97
|
|
20230914,123700,913539950,28600,28600,28600,28600,0
|
|
20230914,123600,913539950,28600,28600,28600,28600,0
|
|
20230914,123500,913539950,28600,28600,28650,28600,59
|
|
20230914,123400,911852500,28600,28600,28600,28600,37
|
|
20230914,123300,910794300,28650,28700,28700,28650,221
|
|
20230914,123200,904460050,28750,28750,28750,28750,21
|
|
20230914,123100,903856300,28750,28750,28750,28750,29
|
|
20230914,123000,903022550,28750,28750,28750,28750,1
|
|
20230914,122900,902993800,28750,28750,28750,28750,4
|
|
20230914,122800,902878800,28750,28750,28750,28750,29
|
|
20230914,122700,902045050,28750,28750,28750,28750,1
|
|
20230914,122600,902016300,28750,28750,28750,28750,1
|
|
20230914,122500,901987550,28750,28800,28800,28750,18
|
|
20230914,122400,901470000,28800,28750,28800,28750,21
|
|
20230914,122300,900866200,28750,28750,28750,28750,41
|
|
20230914,122200,899687450,28800,28800,28800,28800,1
|
|
20230914,122100,899658650,28800,28800,28800,28750,4
|
|
20230914,122000,899543550,28800,28800,28800,28800,100
|
|
20230914,121900,896663550,28800,28800,28800,28800,0
|
|
20230914,121800,896663550,28800,28800,28800,28800,0
|
|
20230914,121700,896663550,28800,28700,28800,28700,6
|
|
20230914,121600,896491250,28700,28750,28750,28700,73
|
|
20230914,121500,894394100,28800,28800,28800,28800,0
|
|
20230914,121400,894394100,28800,28800,28800,28800,0
|
|
20230914,121300,894394100,28800,28800,28800,28800,0
|
|
20230914,121200,894394100,28800,28800,28800,28800,0
|
|
20230914,121100,894394100,28800,28750,28800,28750,16
|
|
20230914,121000,893934050,28800,28800,28800,28800,181
|
|
20230914,120900,888721250,28900,28850,28900,28800,103
|
|
20230914,120800,885751450,28950,28950,28950,28950,0
|
|
20230914,120700,885751450,28950,28950,28950,28950,1
|
|
20230914,120600,885722500,28900,28900,28900,28900,51
|
|
20230914,120500,884248600,28950,28950,28950,28950,0
|
|
20230914,120400,884248600,28950,28950,28950,28950,31
|
|
20230914,120300,883351150,29000,28950,29000,28950,23
|
|
20230914,120200,882685150,28950,28950,28950,28950,10
|
|
20230914,120100,882395650,29000,29000,29000,29000,11
|
|
20230914,120000,882076650,29000,29000,29000,29000,65
|
|
20230914,115900,880191650,29050,29000,29050,29000,124
|
|
20230914,115800,876589700,29050,29000,29050,29000,184
|
|
20230914,115700,871253500,29000,29000,29000,29000,206
|
|
20230914,115600,865279500,29000,29050,29050,29000,13
|
|
20230914,115500,864901950,29050,28950,29050,28950,239
|
|
20230914,115400,857969800,28950,28950,28950,28950,254
|
|
20230914,115300,850616500,28950,28950,28950,28950,134
|
|
20230914,115200,846737200,28950,28950,28950,28900,397
|
|
20230914,115100,835262950,28950,29000,29000,28950,257
|
|
20230914,115000,827816650,29000,29000,29000,29000,175
|
|
20230914,114900,822741650,29000,29050,29050,29000,82
|
|
20230914,114800,820363050,29050,28900,29050,28900,1146
|
|
20230914,114700,787189750,28950,28950,29000,28900,811
|
|
20230914,114600,763688050,28950,28900,29000,28900,631
|
|
20230914,114500,745442100,28850,28850,28850,28850,31
|
|
20230914,114400,744547750,28850,28850,28850,28800,193
|
|
20230914,114300,738979750,28850,28800,28850,28800,237
|
|
20230914,114200,732154000,28850,28750,28850,28700,1809
|
|
20230914,114100,680077650,28700,28650,28700,28650,879
|
|
20230914,114000,654865350,28700,28600,28700,28600,296
|
|
20230914,113900,646396000,28600,28650,28650,28600,356
|
|
20230914,113800,636199650,28700,28700,28700,28700,0
|
|
20230914,113700,636199650,28700,28650,28700,28650,188
|
|
20230914,113600,630808600,28650,28650,28650,28650,152
|
|
20230914,113500,626453800,28650,28650,28650,28650,113
|
|
20230914,113400,623216350,28600,28650,28700,28550,667
|
|
20230914,113300,604114000,28700,28550,28700,28550,1281
|
|
20230914,113200,567491300,28650,28550,28650,28550,1234
|
|
20230914,113100,532221350,28500,28550,28550,28500,264
|
|
20230914,113000,524684400,28550,28550,28550,28550,0
|
|
20230914,112900,524684400,28550,28500,28550,28450,1216
|
|
20230914,112800,490009900,28500,28500,28500,28500,275
|
|
20230914,112700,482172400,28450,28400,28500,28400,1066
|
|
20230914,112600,451816850,28400,28350,28400,28350,372
|
|
20230914,112500,441252350,28350,28350,28350,28350,123
|
|
20230914,112400,437765300,28350,28350,28350,28350,117
|
|
20230914,112300,434448350,28350,28350,28350,28350,0
|
|
20230914,112200,434448350,28350,28300,28350,28300,127
|
|
20230914,112100,430848250,28350,28350,28350,28350,153
|
|
20230914,112000,426510700,28400,28350,28400,28350,190
|
|
20230914,111900,421124100,28350,28300,28350,28300,100
|
|
20230914,111800,418293950,28350,28300,28350,28300,51
|
|
20230914,111700,416850600,28350,28250,28350,28250,341
|
|
20230914,111600,407210200,28300,28300,28300,28300,0
|
|
20230914,111500,407210200,28300,28300,28300,28300,0
|
|
20230914,111400,407210200,28300,28250,28300,28250,209
|
|
20230914,111300,401305750,28250,28250,28250,28250,100
|
|
20230914,111200,398480750,28250,28200,28250,28200,239
|
|
20230914,111100,391740750,28200,28150,28200,28150,372
|
|
20230914,111000,381268100,28150,28150,28150,28150,94
|
|
20230914,110900,378622000,28150,28150,28150,28150,120
|
|
20230914,110800,375244000,28150,28150,28150,28150,0
|
|
20230914,110700,375244000,28150,28150,28150,28150,0
|
|
20230914,110600,375244000,28150,28100,28150,28100,51
|
|
20230914,110500,373810850,28150,28150,28150,28150,0
|
|
20230914,110400,373810850,28150,28150,28150,28150,0
|
|
20230914,110300,373810850,28150,28150,28150,28150,0
|
|
20230914,110200,373810850,28150,28150,28150,28150,0
|
|
20230914,110100,373810850,28150,28050,28150,28050,6
|
|
20230914,110000,373642450,28050,28050,28050,28050,3
|
|
20230914,105900,373558300,28100,28100,28100,28100,18
|
|
20230914,105800,373052500,28150,28150,28150,28150,0
|
|
20230914,105700,373052500,28150,28150,28150,28150,1
|
|
20230914,105600,373024350,28100,28100,28100,28100,15
|
|
20230914,105500,372602850,28150,28150,28150,28150,0
|
|
20230914,105400,372602850,28150,28150,28150,28150,0
|
|
20230914,105300,372602850,28150,28150,28150,28150,0
|
|
20230914,105200,372602850,28150,28150,28150,28150,0
|
|
20230914,105100,372602850,28150,28150,28150,28150,0
|
|
20230914,105000,372602850,28150,28150,28150,28150,0
|
|
20230914,104900,372602850,28150,28150,28150,28150,6
|
|
20230914,104800,372433950,28150,28150,28150,28150,3
|
|
20230914,104700,372349500,28100,28100,28100,28100,138
|
|
20230914,104600,368471700,28150,28150,28150,28150,2
|
|
20230914,104500,368415400,28150,28150,28150,28150,1
|
|
20230914,104400,368387250,28100,28100,28100,28100,300
|
|
20230914,104300,359957250,28100,28100,28100,28100,30
|
|
20230914,104200,359114250,28100,28100,28100,28100,26
|
|
20230914,104100,358383650,28100,28100,28100,28100,0
|
|
20230914,104000,358383650,28100,28100,28100,28100,100
|
|
20230914,103900,355573650,28100,28100,28100,28100,1
|
|
20230914,103800,355545550,28050,28050,28050,28050,451
|
|
20230914,103700,342895000,28050,27950,28050,27950,6
|
|
20230914,103600,342727200,27950,27950,27950,27950,34
|
|
20230914,103500,341776900,28000,28000,28000,28000,0
|
|
20230914,103400,341776900,28000,28000,28000,28000,90
|
|
20230914,103300,339256900,28000,28000,28000,28000,119
|
|
20230914,103200,335924900,28000,28000,28000,28000,161
|
|
20230914,103100,331416900,28000,28000,28000,28000,0
|
|
20230914,103000,331416900,28000,28000,28000,28000,30
|
|
20230914,102900,330576900,28000,28000,28000,28000,38
|
|
20230914,102800,329512900,28050,28050,28050,28050,13
|
|
20230914,102700,329148250,28000,28000,28000,28000,84
|
|
20230914,102600,326796250,28000,28000,28000,28000,0
|
|
20230914,102500,326796250,28000,28000,28000,28000,47
|
|
20230914,102400,325480250,28000,27950,28000,27950,272
|
|
20230914,102300,317864350,27950,27950,27950,27950,0
|
|
20230914,102200,317864350,27950,28000,28000,27950,80
|
|
20230914,102100,315626350,28000,28000,28000,28000,0
|
|
20230914,102000,315626350,28000,28000,28000,28000,550
|
|
20230914,101900,300226350,28000,28000,28000,28000,548
|
|
20230914,101800,284882350,28000,28000,28000,28000,0
|
|
20230914,101700,284882350,28000,28000,28000,28000,43
|
|
20230914,101600,283678350,28050,28050,28050,28050,1
|
|
20230914,101500,283650300,28000,28000,28000,28000,29
|
|
20230914,101400,282838300,28000,28050,28050,28000,164
|
|
20230914,101300,278238150,28050,28100,28100,28050,44
|
|
20230914,101200,277003650,28100,28100,28100,28100,237
|
|
20230914,101100,270343950,28100,28150,28150,28100,63
|
|
20230914,101000,268572650,28150,28100,28150,28100,41
|
|
20230914,100900,267420500,28100,28100,28100,28100,52
|
|
20230914,100800,265959300,28150,28150,28150,28150,398
|
|
20230914,100700,254755600,28200,28200,28200,28200,0
|
|
20230914,100600,254755600,28200,28200,28200,28200,6
|
|
20230914,100500,254586400,28200,28200,28200,28200,2
|
|
20230914,100400,254530000,28200,28200,28200,28200,12
|
|
20230914,100300,254191600,28200,28200,28200,28200,0
|
|
20230914,100200,254191600,28200,28200,28200,28200,173
|
|
20230914,100100,249313000,28200,28200,28200,28200,9
|
|
20230914,100000,249059200,28200,28200,28250,28200,430
|
|
20230914,095900,236932950,28200,28200,28200,28200,374
|
|
20230914,095800,226386150,28250,28250,28250,28250,0
|
|
20230914,095700,226386150,28250,28250,28250,28250,0
|
|
20230914,095600,226386150,28250,28250,28250,28250,5
|
|
20230914,095500,226244900,28250,28250,28250,28250,1
|
|
20230914,095400,226216650,28200,28200,28200,28200,0
|
|
20230914,095300,226216650,28200,28200,28200,28200,15
|
|
20230914,095200,225793650,28250,28250,28250,28250,0
|
|
20230914,095100,225793650,28250,28250,28250,28250,0
|
|
20230914,095000,225793650,28250,28250,28250,28250,0
|
|
20230914,094900,225793650,28250,28250,28250,28250,7
|
|
20230914,094800,225595900,28250,28250,28250,28250,4
|
|
20230914,094700,225482900,28250,28250,28250,28250,11
|
|
20230914,094600,225172150,28200,28150,28200,28150,291
|
|
20230914,094500,216966800,28100,28050,28100,28050,424
|
|
20230914,094400,205055600,28050,28050,28050,28050,0
|
|
20230914,094300,205055600,28050,28050,28100,28050,99
|
|
20230914,094200,202278600,28050,28050,28050,28050,1
|
|
20230914,094100,202250550,28100,28100,28100,28100,2
|
|
20230914,094000,202194350,28050,28050,28050,28050,50
|
|
20230914,093900,200791850,28100,28100,28100,28100,1
|
|
20230914,093800,200763750,28100,28100,28100,28100,1
|
|
20230914,093700,200735650,28050,28050,28050,28050,51
|
|
20230914,093600,199305100,28050,27950,28050,27950,926
|
|
20230914,093500,173392350,28000,28000,28000,28000,31
|
|
20230914,093400,172524350,27950,27950,27950,27950,50
|
|
20230914,093300,171126850,28000,28000,28000,28000,222
|
|
20230914,093200,164910850,28000,28050,28050,28000,174
|
|
20230914,093100,160032600,28050,28050,28050,28050,46
|
|
20230914,093000,158742300,28050,28050,28050,28050,85
|
|
20230914,092900,156358050,28050,28050,28050,28050,76
|
|
20230914,092800,154226250,28050,28050,28050,28050,150
|
|
20230914,092700,150018750,28050,28050,28050,28050,0
|
|
20230914,092600,150018750,28050,28000,28050,28000,120
|
|
20230914,092500,146656500,28150,28050,28150,28000,297
|
|
20230914,092400,138330650,28050,28050,28150,28000,336
|
|
20230914,092300,128905200,28100,28100,28150,28100,188
|
|
20230914,092200,123622350,28150,28150,28150,28150,179
|
|
20230914,092100,118583500,28300,28300,28300,28300,200
|
|
20230914,092000,112923500,28300,28150,28300,28150,221
|
|
20230914,091900,106699650,28200,28250,28250,28200,271
|
|
20230914,091800,99047850,28250,28200,28250,28200,268
|
|
20230914,091700,91486650,28050,28050,28050,28050,0
|
|
20230914,091600,91486650,28050,28050,28050,28050,344
|
|
20230914,091500,81837450,28050,28050,28050,28000,137
|
|
20230914,091400,77997100,28150,28150,28150,28150,67
|
|
20230914,091300,76111050,28150,28000,28150,28000,465
|
|
20230914,091200,63067100,28000,28000,28000,28000,0
|
|
20230914,091100,63067100,28000,27900,28000,27900,675
|
|
20230914,091000,44190850,27950,27950,27950,27950,36
|
|
20230914,090900,43184650,28000,28050,28100,28000,314
|
|
20230914,090800,34389500,28050,28050,28100,28050,98
|
|
20230914,090700,31635800,28200,28200,28200,28200,7
|
|
20230914,090600,31438400,28200,28200,28200,28200,0
|
|
20230914,090500,31438400,28200,28200,28200,28200,0
|
|
20230914,090400,31438400,28200,28200,28200,28200,80
|
|
20230914,090300,29182400,28000,28000,28000,28000,53
|
|
20230914,090200,27698400,28000,28000,28000,28000,4
|
|
20230914,090100,27586400,28000,28000,28000,28000,0
|
|
20230914,090000,27586400,28000,28000,28100,28000,985
|