577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,183400,4415765300,23400,23400,23400,23400,3600
|
|
20230907,183300,4415765300,23400,23400,23400,23400,0
|
|
20230907,183200,4415765300,23400,23400,23400,23400,0
|
|
20230907,183100,4415765300,23400,23400,23400,23400,0
|
|
20230907,183000,4415765300,23400,23400,23400,23400,0
|
|
20230907,182900,4415765300,23400,23400,23400,23400,0
|
|
20230907,182800,4415765300,23400,23400,23400,23400,0
|
|
20230907,182700,4415765300,23400,23400,23400,23400,0
|
|
20230907,182600,4415765300,23400,23400,23400,23400,0
|
|
20230907,182500,4415765300,23400,23400,23400,23400,0
|
|
20230907,182400,4415765300,23400,23400,23400,23400,0
|
|
20230907,182300,4415765300,23400,23400,23400,23400,0
|
|
20230907,182200,4415765300,23400,23400,23400,23400,0
|
|
20230907,182100,4415765300,23400,23400,23400,23400,0
|
|
20230907,182000,4415765300,23400,23400,23400,23400,0
|
|
20230907,181900,4415765300,23400,23400,23400,23400,0
|
|
20230907,181800,4415765300,23400,23400,23400,23400,0
|
|
20230907,181700,4415765300,23400,23400,23400,23400,0
|
|
20230907,181600,4415765300,23400,23400,23400,23400,0
|
|
20230907,181500,4415765300,23400,23400,23400,23400,0
|
|
20230907,181400,4415765300,23400,23400,23400,23400,0
|
|
20230907,181300,4415765300,23400,23400,23400,23400,0
|
|
20230907,181200,4415765300,23400,23400,23400,23400,0
|
|
20230907,181100,4415765300,23400,23400,23400,23400,0
|
|
20230907,181000,4415765300,23400,23400,23400,23400,0
|
|
20230907,180900,4415765300,23400,23400,23400,23400,0
|
|
20230907,180800,4415765300,23400,23400,23400,23400,0
|
|
20230907,180700,4415765300,23400,23400,23400,23400,0
|
|
20230907,180600,4415765300,23400,23400,23400,23400,0
|
|
20230907,180500,4415765300,23400,23400,23400,23400,0
|
|
20230907,180400,4415765300,23400,23400,23400,23400,3600
|
|
20230907,180300,4415765300,23400,23400,23400,23400,0
|
|
20230907,180200,4415765300,23400,23400,23400,23400,0
|
|
20230907,180100,4415765300,23400,23400,23400,23400,0
|
|
20230907,180000,4415765300,23400,23400,23400,23400,0
|
|
20230907,175900,4415765300,23400,23400,23400,23400,0
|
|
20230907,175800,4415765300,23400,23400,23400,23400,0
|
|
20230907,175700,4415765300,23400,23400,23400,23400,0
|
|
20230907,175600,4415765300,23400,23400,23400,23400,0
|
|
20230907,175500,4415765300,23400,23400,23400,23400,0
|
|
20230907,175400,4415765300,23400,23400,23400,23400,0
|
|
20230907,175300,4415765300,23400,23400,23400,23400,0
|
|
20230907,175200,4415765300,23400,23400,23400,23400,0
|
|
20230907,175100,4415765300,23400,23400,23400,23400,0
|
|
20230907,175000,4415765300,23400,23400,23400,23400,0
|
|
20230907,174900,4415765300,23400,23400,23400,23400,0
|
|
20230907,174800,4415765300,23400,23400,23400,23400,0
|
|
20230907,174700,4415765300,23400,23400,23400,23400,0
|
|
20230907,174600,4415765300,23400,23400,23400,23400,0
|
|
20230907,174500,4415765300,23400,23400,23400,23400,0
|
|
20230907,174400,4415765300,23400,23400,23400,23400,0
|
|
20230907,174300,4415765300,23400,23400,23400,23400,0
|
|
20230907,174200,4415765300,23400,23400,23400,23400,0
|
|
20230907,174100,4415765300,23400,23400,23400,23400,0
|
|
20230907,174000,4415765300,23400,23400,23400,23400,0
|
|
20230907,173900,4415765300,23400,23400,23400,23400,0
|
|
20230907,173800,4415765300,23400,23400,23400,23400,0
|
|
20230907,173700,4415765300,23400,23400,23400,23400,0
|
|
20230907,173600,4415765300,23400,23400,23400,23400,0
|
|
20230907,173500,4415765300,23400,23400,23400,23400,0
|
|
20230907,173400,4415765300,23400,23400,23400,23400,3600
|
|
20230907,173300,4415765300,23400,23400,23400,23400,0
|
|
20230907,173200,4415765300,23400,23400,23400,23400,0
|
|
20230907,173100,4415765300,23400,23400,23400,23400,0
|
|
20230907,173000,4415765300,23400,23400,23400,23400,0
|
|
20230907,172900,4415765300,23400,23400,23400,23400,0
|
|
20230907,172800,4415765300,23400,23400,23400,23400,0
|
|
20230907,172700,4415765300,23400,23400,23400,23400,0
|
|
20230907,172600,4415765300,23400,23400,23400,23400,0
|
|
20230907,172500,4415765300,23400,23400,23400,23400,0
|
|
20230907,172400,4415765300,23400,23400,23400,23400,0
|
|
20230907,172300,4415765300,23400,23400,23400,23400,0
|
|
20230907,172200,4415765300,23400,23400,23400,23400,0
|
|
20230907,172100,4415765300,23400,23400,23400,23400,0
|
|
20230907,172000,4415765300,23400,23400,23400,23400,0
|
|
20230907,171900,4415765300,23400,23400,23400,23400,0
|
|
20230907,171800,4415765300,23400,23400,23400,23400,0
|
|
20230907,171700,4415765300,23400,23400,23400,23400,0
|
|
20230907,171600,4415765300,23400,23400,23400,23400,0
|
|
20230907,171500,4415765300,23400,23400,23400,23400,0
|
|
20230907,171400,4415765300,23400,23400,23400,23400,0
|
|
20230907,171300,4415765300,23400,23400,23400,23400,0
|
|
20230907,171200,4415765300,23400,23400,23400,23400,0
|
|
20230907,171100,4415765300,23400,23400,23400,23400,0
|
|
20230907,171000,4415765300,23400,23400,23400,23400,0
|
|
20230907,170900,4415765300,23400,23400,23400,23400,0
|
|
20230907,170800,4415765300,23400,23400,23400,23400,0
|
|
20230907,170700,4415765300,23400,23400,23400,23400,0
|
|
20230907,170600,4415765300,23400,23400,23400,23400,0
|
|
20230907,170500,4415765300,23400,23400,23400,23400,0
|
|
20230907,170400,4415765300,23400,23400,23400,23400,3600
|
|
20230907,170300,4415765300,23400,23400,23400,23400,0
|
|
20230907,170200,4415765300,23400,23400,23400,23400,0
|
|
20230907,170100,4415765300,23400,23400,23400,23400,0
|
|
20230907,170000,4415765300,23400,23400,23400,23400,0
|
|
20230907,165900,4415765300,23400,23400,23400,23400,0
|
|
20230907,165800,4415765300,23400,23400,23400,23400,0
|
|
20230907,165700,4415765300,23400,23400,23400,23400,0
|
|
20230907,165600,4415765300,23400,23400,23400,23400,0
|
|
20230907,165500,4415765300,23400,23400,23400,23400,0
|
|
20230907,165400,4415765300,23400,23400,23400,23400,0
|
|
20230907,165300,4415765300,23400,23400,23400,23400,0
|
|
20230907,165200,4415765300,23400,23400,23400,23400,0
|
|
20230907,165100,4415765300,23400,23400,23400,23400,0
|
|
20230907,165000,4415765300,23400,23400,23400,23400,0
|
|
20230907,164900,4415765300,23400,23400,23400,23400,0
|
|
20230907,164800,4415765300,23400,23400,23400,23400,0
|
|
20230907,164700,4415765300,23400,23400,23400,23400,0
|
|
20230907,164600,4415765300,23400,23400,23400,23400,0
|
|
20230907,164500,4415765300,23400,23400,23400,23400,0
|
|
20230907,164400,4415765300,23400,23400,23400,23400,0
|
|
20230907,164300,4415765300,23400,23400,23400,23400,0
|
|
20230907,164200,4415765300,23400,23400,23400,23400,0
|
|
20230907,164100,4415765300,23400,23400,23400,23400,0
|
|
20230907,164000,4415765300,23400,23400,23400,23400,0
|
|
20230907,163900,4415765300,23400,23400,23400,23400,0
|
|
20230907,163800,4415765300,23400,23400,23400,23400,0
|
|
20230907,163700,4415765300,23400,23400,23400,23400,0
|
|
20230907,163600,4415765300,23400,23400,23400,23400,0
|
|
20230907,163500,4415765300,23400,23400,23400,23400,0
|
|
20230907,163400,4415765300,23400,23400,23400,23400,3600
|
|
20230907,163300,4415765300,23400,23400,23400,23400,0
|
|
20230907,163200,4415765300,23400,23400,23400,23400,0
|
|
20230907,163100,4415765300,23400,23400,23400,23400,0
|
|
20230907,163000,4415765300,23400,23400,23400,23400,0
|
|
20230907,162900,4415765300,23400,23400,23400,23400,0
|
|
20230907,162800,4415765300,23400,23400,23400,23400,0
|
|
20230907,162700,4415765300,23400,23400,23400,23400,0
|
|
20230907,162600,4415765300,23400,23400,23400,23400,0
|
|
20230907,162500,4415765300,23400,23400,23400,23400,0
|
|
20230907,162400,4415765300,23400,23400,23400,23400,0
|
|
20230907,162300,4415765300,23400,23400,23400,23400,0
|
|
20230907,162200,4415765300,23400,23400,23400,23400,0
|
|
20230907,162100,4415765300,23400,23400,23400,23400,0
|
|
20230907,162000,4415765300,23400,23400,23400,23400,0
|
|
20230907,161900,4415765300,23400,23400,23400,23400,0
|
|
20230907,161800,4415765300,23400,23400,23400,23400,0
|
|
20230907,161700,4415765300,23400,23400,23400,23400,0
|
|
20230907,161600,4415765300,23400,23400,23400,23400,0
|
|
20230907,161500,4415765300,23400,23400,23400,23400,0
|
|
20230907,161400,4415765300,23400,23400,23400,23400,0
|
|
20230907,161300,4415765300,23400,23400,23400,23400,0
|
|
20230907,161200,4415765300,23400,23400,23400,23400,0
|
|
20230907,161100,4415765300,23400,23400,23400,23400,0
|
|
20230907,161000,4415765300,23400,23400,23400,23400,0
|
|
20230907,160900,4415765300,23400,23400,23400,23400,0
|
|
20230907,160800,4415765300,23400,23400,23400,23400,0
|
|
20230907,160700,4415765300,23400,23400,23400,23400,0
|
|
20230907,160600,4415765300,23400,23400,23400,23400,0
|
|
20230907,160500,4415765300,23400,23400,23400,23400,0
|
|
20230907,160400,4415765300,23400,23400,23400,23400,3600
|
|
20230907,160300,4415765300,23400,23400,23400,23400,0
|
|
20230907,160200,4415765300,23400,23400,23400,23400,0
|
|
20230907,160100,4415765300,23400,23400,23400,23400,0
|
|
20230907,160000,4415765300,23400,23400,23400,23400,0
|
|
20230907,155900,4415765300,23400,23400,23400,23400,0
|
|
20230907,155800,4415765300,23400,23400,23400,23400,0
|
|
20230907,155700,4415765300,23400,23400,23400,23400,0
|
|
20230907,155600,4415765300,23400,23400,23400,23400,0
|
|
20230907,155500,4415765300,23400,23400,23400,23400,0
|
|
20230907,155400,4415765300,23400,23400,23400,23400,0
|
|
20230907,155300,4415765300,23400,23400,23400,23400,0
|
|
20230907,155200,4415765300,23400,23400,23400,23400,0
|
|
20230907,155100,4415765300,23400,23400,23400,23400,0
|
|
20230907,155000,4415765300,23400,23400,23400,23400,0
|
|
20230907,154900,4415765300,23400,23400,23400,23400,0
|
|
20230907,154800,4415765300,23400,23400,23400,23400,0
|
|
20230907,154700,4415765300,23400,23400,23400,23400,0
|
|
20230907,154600,4415765300,23400,23400,23400,23400,0
|
|
20230907,154500,4415765300,23400,23400,23400,23400,0
|
|
20230907,154400,4415765300,23400,23400,23400,23400,0
|
|
20230907,154300,4415765300,23400,23400,23400,23400,0
|
|
20230907,154200,4415765300,23400,23400,23400,23400,0
|
|
20230907,154100,4415765300,23400,23400,23400,23400,0
|
|
20230907,154000,4415765300,23400,23400,23400,23400,0
|
|
20230907,153900,4415765300,23400,23400,23400,23400,0
|
|
20230907,153800,4415765300,23400,23400,23400,23400,0
|
|
20230907,153700,4415765300,23400,23400,23400,23400,0
|
|
20230907,153600,4415765300,23400,23400,23400,23400,0
|
|
20230907,153500,4415765300,23400,23400,23400,23400,0
|
|
20230907,153400,4415765300,23400,23400,23400,23400,3600
|
|
20230907,153300,4415765300,23400,23400,23400,23400,0
|
|
20230907,153200,4415765300,23400,23400,23400,23400,0
|
|
20230907,153100,4415765300,23400,23400,23400,23400,0
|
|
20230907,153000,4415765300,23400,23400,23400,23400,3600
|
|
20230907,152900,4331525300,23550,23550,23550,23550,0
|
|
20230907,152800,4331525300,23550,23550,23550,23550,0
|
|
20230907,152700,4331525300,23550,23550,23550,23550,0
|
|
20230907,152600,4331525300,23550,23550,23550,23550,0
|
|
20230907,152500,4331525300,23550,23550,23550,23550,0
|
|
20230907,152400,4331525300,23550,23550,23550,23550,0
|
|
20230907,152300,4331525300,23550,23550,23550,23550,0
|
|
20230907,152200,4331525300,23550,23550,23550,23550,0
|
|
20230907,152100,4331525300,23550,23550,23550,23550,0
|
|
20230907,152000,4331525300,23550,23550,23550,23550,0
|
|
20230907,151900,4331525300,23550,23450,23550,23400,1033
|
|
20230907,151800,4307276150,23500,23350,23500,23250,5109
|
|
20230907,151700,4187985100,23350,23150,23500,23150,3878
|
|
20230907,151600,4097541500,23150,23100,23150,23100,2469
|
|
20230907,151500,4040456200,23050,23000,23050,23000,483
|
|
20230907,151400,4029329500,23000,23050,23050,23000,209
|
|
20230907,151300,4024513450,23050,23000,23050,23000,250
|
|
20230907,151200,4018760250,23000,23050,23050,23000,479
|
|
20230907,151100,4007739250,23000,23050,23050,23000,432
|
|
20230907,151000,3997801550,23050,23050,23100,23050,211
|
|
20230907,150900,3992937950,23050,23000,23050,23000,180
|
|
20230907,150800,3988790200,23000,23100,23100,23000,3091
|
|
20230907,150700,3917499800,23100,23100,23150,23100,1554
|
|
20230907,150600,3881602300,23100,23100,23100,23100,55
|
|
20230907,150500,3880331800,23100,23100,23100,23100,150
|
|
20230907,150400,3876866800,23100,23050,23100,23050,1096
|
|
20230907,150300,3851553750,23050,23100,23100,23050,117
|
|
20230907,150200,3848854400,23050,23050,23050,23050,75
|
|
20230907,150100,3847125650,23100,23050,23100,23050,30
|
|
20230907,150000,3846434100,23050,23050,23100,23050,2100
|
|
20230907,145900,3798029050,23050,23100,23100,23050,584
|
|
20230907,145800,3784567050,23100,23100,23100,23050,91
|
|
20230907,145700,3782468900,23100,23100,23100,23050,500
|
|
20230907,145600,3770923850,23050,23050,23050,23050,65
|
|
20230907,145500,3769425600,23050,23050,23050,23050,425
|
|
20230907,145400,3759629350,23100,23100,23100,23100,0
|
|
20230907,145300,3759629350,23100,23100,23100,23100,1020
|
|
20230907,145200,3736067350,23100,23100,23100,23100,27
|
|
20230907,145100,3735443650,23100,23100,23100,23100,228
|
|
20230907,145000,3730176850,23100,23100,23100,23100,103
|
|
20230907,144900,3727797550,23100,23100,23100,23100,121
|
|
20230907,144800,3725002450,23100,23100,23150,23100,90
|
|
20230907,144700,3722923250,23100,23100,23100,23100,76
|
|
20230907,144600,3721167650,23100,23100,23100,23100,362
|
|
20230907,144500,3712805450,23100,23100,23100,23100,35
|
|
20230907,144400,3711996950,23100,23100,23100,23100,56
|
|
20230907,144300,3710703350,23100,23150,23150,23100,1770
|
|
20230907,144200,3669805550,23150,23100,23150,23100,51
|
|
20230907,144100,3668626900,23100,23100,23150,23100,57
|
|
20230907,144000,3667310100,23100,23150,23150,23100,3991
|
|
20230907,143900,3574927950,23150,23150,23150,23150,92
|
|
20230907,143800,3572798150,23150,23150,23150,23150,76
|
|
20230907,143700,3571038750,23150,23150,23150,23150,582
|
|
20230907,143600,3557565450,23200,23200,23200,23200,701
|
|
20230907,143500,3541302250,23200,23200,23200,23200,46
|
|
20230907,143400,3540235050,23200,23200,23200,23200,30
|
|
20230907,143300,3539539050,23200,23200,23200,23200,181
|
|
20230907,143200,3535339850,23200,23200,23200,23200,27
|
|
20230907,143100,3534713450,23200,23200,23200,23200,85
|
|
20230907,143000,3532741450,23200,23200,23200,23200,55
|
|
20230907,142900,3531465450,23200,23200,23200,23200,255
|
|
20230907,142800,3525549450,23200,23200,23200,23200,29
|
|
20230907,142700,3524876650,23200,23200,23250,23200,64
|
|
20230907,142600,3523391350,23200,23200,23200,23200,55
|
|
20230907,142500,3522115350,23200,23200,23200,23200,50
|
|
20230907,142400,3520955350,23200,23200,23200,23200,52
|
|
20230907,142300,3519748950,23250,23200,23250,23200,446
|
|
20230907,142200,3509384250,23200,23200,23200,23200,215
|
|
20230907,142100,3504396250,23200,23200,23200,23200,73
|
|
20230907,142000,3502702650,23200,23200,23200,23200,114
|
|
20230907,141900,3500057850,23200,23200,23200,23200,104
|
|
20230907,141800,3497645050,23200,23200,23200,23200,93
|
|
20230907,141700,3495487450,23200,23200,23250,23200,114
|
|
20230907,141600,3492842600,23200,23250,23250,23200,326
|
|
20230907,141500,3485279350,23200,23200,23200,23200,56
|
|
20230907,141400,3483980150,23200,23200,23200,23200,55
|
|
20230907,141300,3482704150,23200,23250,23250,23200,128
|
|
20230907,141200,3479734500,23250,23250,23250,23250,28
|
|
20230907,141100,3479083500,23250,23250,23250,23250,84
|
|
20230907,141000,3477130500,23250,23150,23250,23150,2237
|
|
20230907,140900,3425212650,23150,23150,23150,23150,88
|
|
20230907,140800,3423175450,23150,23150,23150,23150,121
|
|
20230907,140700,3420374300,23150,23150,23200,23150,283
|
|
20230907,140600,3413811350,23150,23150,23150,23150,87
|
|
20230907,140500,3411797300,23150,23150,23150,23150,28
|
|
20230907,140400,3411149100,23150,23150,23150,23150,135
|
|
20230907,140300,3408023850,23150,23200,23200,23150,39
|
|
20230907,140200,3407120900,23200,23150,23200,23150,183
|
|
20230907,140100,3402879450,23200,23150,23200,23150,249
|
|
20230907,140000,3397107200,23150,23150,23150,23150,84
|
|
20230907,135900,3395162600,23150,23150,23150,23150,103
|
|
20230907,135800,3392778150,23150,23200,23200,23150,1511
|
|
20230907,135700,3357727150,23200,23200,23200,23200,119
|
|
20230907,135600,3354966350,23200,23200,23200,23200,25
|
|
20230907,135500,3354386350,23200,23200,23200,23200,201
|
|
20230907,135400,3349723150,23200,23200,23200,23200,326
|
|
20230907,135300,3342159950,23200,23200,23200,23200,755
|
|
20230907,135200,3324643950,23250,23250,23250,23250,550
|
|
20230907,135100,3311856450,23250,23200,23250,23200,450
|
|
20230907,135000,3301395250,23200,23200,23200,23200,106
|
|
20230907,134900,3298936050,23200,23200,23200,23200,30
|
|
20230907,134800,3298240050,23200,23200,23200,23200,54
|
|
20230907,134700,3296987250,23200,23250,23250,23200,1085
|
|
20230907,134600,3271771600,23250,23250,23250,23250,106
|
|
20230907,134500,3269307100,23250,23250,23250,23250,55
|
|
20230907,134400,3268028350,23250,23300,23300,23250,50
|
|
20230907,134300,3266864850,23250,23250,23250,23250,25
|
|
20230907,134200,3266283600,23250,23250,23250,23250,140
|
|
20230907,134100,3263028600,23250,23300,23300,23250,140
|
|
20230907,134000,3259773500,23250,23250,23300,23250,108
|
|
20230907,133900,3257262450,23250,23250,23250,23250,134
|
|
20230907,133800,3254146950,23250,23250,23250,23250,101
|
|
20230907,133700,3251798700,23250,23300,23300,23250,142
|
|
20230907,133600,3248496200,23250,23250,23250,23250,108
|
|
20230907,133500,3245985200,23250,23250,23250,23250,133
|
|
20230907,133400,3242892950,23250,23250,23250,23250,26
|
|
20230907,133300,3242288450,23250,23250,23250,23250,28
|
|
20230907,133200,3241637450,23300,23300,23300,23300,755
|
|
20230907,133100,3224045950,23300,23300,23300,23300,51
|
|
20230907,133000,3222857650,23300,23350,23350,23300,133
|
|
20230907,132900,3219753500,23350,23250,23350,23250,1406
|
|
20230907,132800,3186956900,23250,23250,23300,23250,74
|
|
20230907,132700,3185236350,23250,23250,23250,23250,239
|
|
20230907,132600,3179679600,23250,23250,23250,23250,27
|
|
20230907,132500,3179051850,23250,23250,23250,23250,184
|
|
20230907,132400,3174773850,23250,23250,23250,23250,57
|
|
20230907,132300,3173448600,23250,23300,23300,23250,137
|
|
20230907,132200,3170257750,23250,23250,23300,23250,170
|
|
20230907,132100,3166299600,23300,23250,23300,23250,1257
|
|
20230907,132000,3137070850,23250,23350,23350,23250,7066
|
|
20230907,131900,2972546550,23350,23350,23350,23350,96
|
|
20230907,131800,2970304950,23350,23350,23350,23350,76
|
|
20230907,131700,2968530350,23350,23350,23350,23350,56
|
|
20230907,131600,2967222750,23350,23400,23400,23300,631
|
|
20230907,131500,2952490400,23400,23400,23400,23400,0
|
|
20230907,131400,2952490400,23400,23450,23450,23400,266
|
|
20230907,131300,2946257000,23450,23450,23450,23450,81
|
|
20230907,131200,2944357550,23500,23500,23500,23500,1
|
|
20230907,131100,2944334050,23500,23500,23500,23500,111
|
|
20230907,131000,2941725550,23500,23450,23500,23450,131
|
|
20230907,130900,2938648600,23450,23400,23450,23400,629
|
|
20230907,130800,2923916050,23400,23300,23400,23300,220
|
|
20230907,130700,2918779450,23250,23350,23350,23250,943
|
|
20230907,130600,2896818600,23350,23350,23350,23350,198
|
|
20230907,130500,2892195300,23350,23350,23350,23350,0
|
|
20230907,130400,2892195300,23350,23350,23350,23350,0
|
|
20230907,130300,2892195300,23350,23350,23350,23350,27
|
|
20230907,130200,2891564850,23350,23350,23350,23350,6
|
|
20230907,130100,2891424750,23350,23350,23350,23350,258
|
|
20230907,130000,2885400450,23250,23250,23250,23250,27
|
|
20230907,125900,2884772700,23300,23300,23300,23300,0
|
|
20230907,125800,2884772700,23300,23300,23300,23300,501
|
|
20230907,125700,2873099400,23200,23200,23200,23200,0
|
|
20230907,125600,2873099400,23200,23300,23300,23200,31
|
|
20230907,125500,2872379800,23300,23300,23300,23300,477
|
|
20230907,125400,2861265700,23200,23200,23200,23200,53
|
|
20230907,125300,2860036100,23200,23300,23300,23200,125
|
|
20230907,125200,2857135600,23200,23200,23200,23200,80
|
|
20230907,125100,2855279600,23200,23200,23200,23200,64
|
|
20230907,125000,2853794800,23200,23200,23200,23200,27
|
|
20230907,124900,2853168400,23300,23300,23300,23300,0
|
|
20230907,124800,2853168400,23300,23250,23300,23250,482
|
|
20230907,124700,2841944600,23250,23250,23300,23200,575
|
|
20230907,124600,2828588750,23250,23300,23300,23250,292
|
|
20230907,124500,2821798500,23250,23250,23250,23250,64
|
|
20230907,124400,2820310500,23250,23300,23300,23250,53
|
|
20230907,124300,2819077650,23250,23250,23250,23250,150
|
|
20230907,124200,2815590150,23250,23250,23250,23250,99
|
|
20230907,124100,2813288400,23250,23200,23250,23200,515
|
|
20230907,124000,2801315900,23150,23150,23150,23150,163
|
|
20230907,123900,2797542450,23150,23200,23200,23150,106
|
|
20230907,123800,2795088500,23150,23200,23200,23150,2700
|
|
20230907,123700,2732556300,23200,23250,23250,23200,163
|
|
20230907,123600,2728772450,23200,23200,23200,23200,67
|
|
20230907,123500,2727218050,23200,23300,23300,23200,74
|
|
20230907,123400,2725500350,23300,23300,23300,23200,31
|
|
20230907,123300,2724780750,23300,23250,23300,23200,317
|
|
20230907,123200,2717398700,23250,23200,23300,23200,6
|
|
20230907,123100,2717259150,23250,23200,23250,23200,250
|
|
20230907,123000,2711450000,23250,23250,23300,23200,892
|
|
20230907,122900,2690709550,23250,23250,23250,23250,126
|
|
20230907,122800,2687780050,23250,23250,23250,23250,4634
|
|
20230907,122700,2580039550,23250,23250,23250,23250,89
|
|
20230907,122600,2577970300,23250,23300,23300,23250,166
|
|
20230907,122500,2574104400,23300,23350,23350,23300,1278
|
|
20230907,122400,2544313100,23300,23350,23350,23300,127
|
|
20230907,122300,2541349000,23200,23300,23300,23200,4000
|
|
20230907,122200,2448438550,23300,23300,23300,23300,0
|
|
20230907,122100,2448438550,23300,23400,23400,23300,27
|
|
20230907,122000,2447809350,23300,23300,23300,23300,1
|
|
20230907,121900,2447786050,23350,23300,23350,23300,361
|
|
20230907,121800,2439365350,23300,23400,23400,23300,2714
|
|
20230907,121700,2376082750,23450,23400,23450,23400,865
|
|
20230907,121600,2355841250,23400,23400,23400,23400,0
|
|
20230907,121500,2355841250,23400,23400,23400,23400,1
|
|
20230907,121400,2355817850,23350,23350,23350,23350,753
|
|
20230907,121300,2338235300,23350,23400,23400,23350,2632
|
|
20230907,121200,2276771500,23400,23400,23400,23400,1
|
|
20230907,121100,2276748100,23400,23450,23450,23400,517
|
|
20230907,121000,2264649250,23450,23450,23450,23450,0
|
|
20230907,120900,2264649250,23450,23450,23450,23450,5
|
|
20230907,120800,2264532000,23400,23350,23400,23350,215
|
|
20230907,120700,2259502350,23400,23400,23400,23400,58
|
|
20230907,120600,2258145150,23400,23400,23400,23400,0
|
|
20230907,120500,2258145150,23400,23400,23400,23400,27
|
|
20230907,120400,2257513350,23400,23400,23400,23400,500
|
|
20230907,120300,2245813350,23400,23400,23400,23400,50
|
|
20230907,120200,2244643350,23400,23450,23450,23400,288
|
|
20230907,120100,2237896850,23450,23450,23450,23450,27
|
|
20230907,120000,2237263700,23450,23450,23450,23450,0
|
|
20230907,115900,2237263700,23450,23450,23450,23450,0
|
|
20230907,115800,2237263700,23450,23450,23450,23450,82
|
|
20230907,115700,2235340800,23450,23450,23450,23450,35
|
|
20230907,115600,2234520050,23450,23450,23450,23450,0
|
|
20230907,115500,2234520050,23450,23450,23450,23450,49
|
|
20230907,115400,2233371000,23450,23450,23450,23450,0
|
|
20230907,115300,2233371000,23450,23450,23450,23450,50
|
|
20230907,115200,2232198500,23450,23500,23500,23450,29
|
|
20230907,115100,2231518350,23450,23450,23450,23450,66
|
|
20230907,115000,2229970650,23450,23450,23450,23450,0
|
|
20230907,114900,2229970650,23450,23450,23450,23450,50
|
|
20230907,114800,2228798150,23450,23450,23450,23450,29
|
|
20230907,114700,2228118100,23500,23500,23500,23500,0
|
|
20230907,114600,2228118100,23500,23500,23500,23500,0
|
|
20230907,114500,2228118100,23500,23500,23500,23500,415
|
|
20230907,114400,2218365600,23550,23450,23600,23450,740
|
|
20230907,114300,2200945500,23400,23350,23400,23350,196
|
|
20230907,114200,2196359150,23350,23350,23350,23350,27
|
|
20230907,114100,2195728700,23350,23350,23350,23350,58
|
|
20230907,114000,2194374400,23400,23400,23400,23400,11
|
|
20230907,113900,2194117000,23400,23450,23450,23400,510
|
|
20230907,113800,2182182500,23450,23450,23450,23450,0
|
|
20230907,113700,2182182500,23450,23450,23450,23450,95
|
|
20230907,113600,2179954750,23450,23450,23450,23450,68
|
|
20230907,113500,2178360150,23450,23450,23450,23450,36
|
|
20230907,113400,2177515950,23450,23450,23450,23450,45
|
|
20230907,113300,2176460700,23450,23450,23450,23450,240
|
|
20230907,113200,2170832700,23450,23450,23450,23450,34
|
|
20230907,113100,2170035400,23500,23450,23500,23450,37
|
|
20230907,113000,2169166450,23400,23400,23400,23400,0
|
|
20230907,112900,2169166450,23400,23400,23400,23400,26
|
|
20230907,112800,2168558050,23500,23450,23500,23450,680
|
|
20230907,112700,2152603050,23450,23350,23450,23350,1939
|
|
20230907,112600,2107236000,23300,23200,23300,23200,674
|
|
20230907,112500,2091534500,23200,23250,23250,23200,88
|
|
20230907,112400,2089491850,23250,23250,23250,23250,105
|
|
20230907,112300,2087050600,23250,23200,23250,23200,270
|
|
20230907,112200,2080777150,23200,23250,23250,23200,307
|
|
20230907,112100,2073644500,23250,23250,23250,23250,39
|
|
20230907,112000,2072737750,23300,23250,23300,23250,1107
|
|
20230907,111900,2046994650,23250,23250,23250,23250,103
|
|
20230907,111800,2044599900,23250,23250,23250,23250,0
|
|
20230907,111700,2044599900,23250,23300,23300,23250,70
|
|
20230907,111600,2042972200,23250,23300,23300,23250,92
|
|
20230907,111500,2040832900,23300,23300,23300,23300,1080
|
|
20230907,111400,2015668900,23300,23450,23450,23300,2194
|
|
20230907,111300,1964318800,23500,23500,23500,23500,385
|
|
20230907,111200,1955271300,23550,23500,23550,23500,227
|
|
20230907,111100,1949936700,23500,23500,23500,23500,107
|
|
20230907,111000,1947422200,23500,23500,23500,23500,127
|
|
20230907,110900,1944437700,23550,23550,23550,23550,1
|
|
20230907,110800,1944414150,23500,23500,23500,23500,40
|
|
20230907,110700,1943474150,23500,23500,23550,23500,181
|
|
20230907,110600,1939218150,23500,23550,23550,23500,311
|
|
20230907,110500,1931895450,23550,23550,23550,23550,33
|
|
20230907,110400,1931118300,23550,23550,23550,23550,6
|
|
20230907,110300,1930977000,23600,23600,23600,23600,566
|
|
20230907,110200,1917619400,23600,23650,23650,23600,1139
|
|
20230907,110100,1890688950,23650,23700,23700,23650,1849
|
|
20230907,110000,1846925950,23750,23400,23750,23400,3277
|
|
20230907,105900,1769716300,23350,23200,23350,23150,1921
|
|
20230907,105800,1724991300,23200,23200,23200,23200,650
|
|
20230907,105700,1709911300,23200,23200,23200,23200,27
|
|
20230907,105600,1709284900,23200,23200,23200,23200,20
|
|
20230907,105500,1708820900,23200,23300,23300,23200,2
|
|
20230907,105400,1708774400,23200,23200,23300,23200,131
|
|
20230907,105300,1705735000,23200,23250,23300,23200,166
|
|
20230907,105200,1701876350,23250,23250,23250,23250,389
|
|
20230907,105100,1692832100,23300,23350,23350,23300,758
|
|
20230907,105000,1675150900,23400,23250,23450,23250,6064
|
|
20230907,104900,1533488450,23200,23050,23200,23050,1081
|
|
20230907,104800,1508481400,23100,23050,23100,23050,65
|
|
20230907,104700,1506981900,23100,23100,23100,23050,33
|
|
20230907,104600,1506220950,23050,23050,23050,23050,56
|
|
20230907,104500,1504930150,23050,23050,23050,23050,58
|
|
20230907,104400,1503593250,23050,23050,23100,23050,161
|
|
20230907,104300,1499878450,23100,23050,23100,23050,267
|
|
20230907,104200,1493723550,23100,23050,23100,23050,243
|
|
20230907,104100,1488121550,23050,23050,23050,23050,27
|
|
20230907,104000,1487499200,23050,23050,23050,23050,5
|
|
20230907,103900,1487383950,23050,23100,23100,23050,2057
|
|
20230907,103800,1439924350,23100,23050,23100,23050,213
|
|
20230907,103700,1435008350,23050,23100,23100,23050,38
|
|
20230907,103600,1434131950,23100,23100,23100,23100,52
|
|
20230907,103500,1432930750,23100,23100,23100,23050,455
|
|
20230907,103400,1422434050,23050,23100,23100,23050,56
|
|
20230907,103300,1421143000,23050,23100,23100,23050,991
|
|
20230907,103200,1398251950,23100,23100,23100,23100,94
|
|
20230907,103100,1396080550,23100,23050,23100,23050,352
|
|
20230907,103000,1387958950,23100,23150,23150,23100,5
|
|
20230907,102900,1387843400,23100,23100,23100,23100,1225
|
|
20230907,102800,1359545900,23100,23100,23100,23100,82
|
|
20230907,102700,1357651700,23100,23100,23150,23100,125
|
|
20230907,102600,1354764100,23100,23100,23100,23100,369
|
|
20230907,102500,1346240200,23150,23100,23150,23100,144
|
|
20230907,102400,1342912950,23100,23150,23150,23100,106
|
|
20230907,102300,1340460400,23150,23150,23150,23100,134
|
|
20230907,102200,1337364350,23150,23150,23150,23150,39
|
|
20230907,102100,1336461500,23100,23150,23150,23100,73
|
|
20230907,102000,1334775100,23150,23150,23150,23100,56
|
|
20230907,101900,1333481350,23150,23100,23150,23100,62
|
|
20230907,101800,1332049100,23100,23100,23150,23100,54
|
|
20230907,101700,1330800600,23150,23050,23150,23050,1093
|
|
20230907,101600,1305580550,23050,23100,23100,23050,1723
|
|
20230907,101500,1265845850,23100,23150,23150,23100,2629
|
|
20230907,101400,1205079800,23100,23100,23100,23100,191
|
|
20230907,101300,1200667700,23100,23150,23150,23100,51
|
|
20230907,101200,1199489150,23150,23150,23150,23150,345
|
|
20230907,101100,1191502400,23150,23200,23200,23150,771
|
|
20230907,101000,1173648000,23200,23150,23200,23150,1139
|
|
20230907,100900,1147248500,23200,23200,23200,23200,404
|
|
20230907,100800,1137875700,23150,23250,23250,23150,469
|
|
20230907,100700,1126996150,23200,23250,23250,23200,378
|
|
20230907,100600,1118218650,23200,23200,23200,23200,728
|
|
20230907,100500,1101329050,23200,23200,23200,23150,41
|
|
20230907,100400,1100379250,23150,23150,23200,23150,685
|
|
20230907,100300,1084493850,23150,23150,23200,23150,1968
|
|
20230907,100200,1038919350,23200,23200,23200,23150,1853
|
|
20230907,100100,996012100,23200,23250,23250,23200,198
|
|
20230907,100000,991417900,23250,23250,23250,23200,1134
|
|
20230907,095900,965097200,23250,23200,23250,23200,167
|
|
20230907,095800,961222250,23250,23200,23250,23200,923
|
|
20230907,095700,939783650,23200,23200,23200,23200,1319
|
|
20230907,095600,909182850,23200,23150,23200,23150,12
|
|
20230907,095500,908904500,23150,23250,23250,23150,434
|
|
20230907,095400,898829200,23200,23250,23250,23150,4115
|
|
20230907,095300,803307500,23300,23300,23300,23300,102
|
|
20230907,095200,800930900,23300,23300,23300,23250,281
|
|
20230907,095100,794383850,23300,23300,23350,23300,709
|
|
20230907,095000,777859150,23350,23350,23350,23300,2250
|
|
20230907,094900,725397450,23350,23300,23350,23300,265
|
|
20230907,094800,719217900,23350,23350,23350,23350,109
|
|
20230907,094700,716672750,23350,23300,23350,23300,111
|
|
20230907,094600,714080950,23350,23350,23350,23350,112
|
|
20230907,094500,711465750,23350,23350,23400,23300,516
|
|
20230907,094400,699413350,23350,23350,23350,23350,688
|
|
20230907,094300,683348550,23300,23300,23300,23300,1675
|
|
20230907,094200,644321050,23300,23350,23350,23300,499
|
|
20230907,094100,632689700,23350,23350,23350,23300,1597
|
|
20230907,094000,595416550,23350,23400,23400,23350,1581
|
|
20230907,093900,558465100,23400,23450,23450,23400,502
|
|
20230907,093800,546718050,23450,23450,23450,23400,424
|
|
20230907,093700,536778100,23450,23450,23450,23450,524
|
|
20230907,093600,524490300,23450,23500,23500,23400,273
|
|
20230907,093500,518089500,23400,23400,23400,23400,181
|
|
20230907,093400,513854100,23400,23450,23450,23400,213
|
|
20230907,093300,508861500,23450,23450,23450,23400,479
|
|
20230907,093200,497640550,23450,23450,23450,23450,122
|
|
20230907,093100,494779650,23550,23500,23550,23450,255
|
|
20230907,093000,488797400,23500,23500,23500,23450,556
|
|
20230907,092900,475741450,23450,23450,23450,23450,290
|
|
20230907,092800,468940950,23450,23450,23500,23450,328
|
|
20230907,092700,461249100,23450,23500,23500,23450,259
|
|
20230907,092600,455168650,23500,23500,23500,23450,888
|
|
20230907,092500,434317800,23500,23600,23600,23500,2775
|
|
20230907,092400,368999550,23550,23650,23650,23550,1581
|
|
20230907,092300,331679100,23650,23650,23700,23650,634
|
|
20230907,092200,316684950,23650,23650,23650,23650,30
|
|
20230907,092100,315975450,23650,23650,23650,23600,45
|
|
20230907,092000,314911700,23650,23650,23650,23650,40
|
|
20230907,091900,313965700,23650,23700,23700,23650,433
|
|
20230907,091800,303711850,23650,23700,23700,23650,75
|
|
20230907,091700,301934600,23700,23750,23750,23650,494
|
|
20230907,091600,290237000,23750,23600,23750,23550,1540
|
|
20230907,091500,253821450,23600,23600,23600,23600,1200
|
|
20230907,091400,225501450,23600,23650,23650,23600,224
|
|
20230907,091300,220210000,23600,23650,23650,23600,620
|
|
20230907,091200,205551600,23650,23600,23650,23600,399
|
|
20230907,091100,196120750,23600,23700,23700,23600,1624
|
|
20230907,091000,157692000,23700,23750,23750,23700,30
|
|
20230907,090900,156980000,23700,23700,23700,23700,245
|
|
20230907,090800,151173500,23700,23750,23750,23700,462
|
|
20230907,090700,140208750,23750,23950,23950,23750,2979
|
|
20230907,090600,69156300,23950,23950,23950,23950,8
|
|
20230907,090500,68964700,23950,23950,23950,23950,174
|
|
20230907,090400,64797400,23950,23950,23950,23900,260
|
|
20230907,090300,58570650,24000,23950,24000,23950,128
|
|
20230907,090200,55503050,23950,23950,24000,23950,198
|
|
20230907,090100,50760700,23950,23900,23950,23900,205
|
|
20230907,090000,45852750,23900,24250,24250,23900,1901
|