642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,193900,1556863300,31300,31300,31300,31300,861
|
|
20230901,193800,1556863300,31300,31300,31300,31300,0
|
|
20230901,193700,1556863300,31300,31300,31300,31300,0
|
|
20230901,193600,1556863300,31300,31300,31300,31300,0
|
|
20230901,193500,1556863300,31300,31300,31300,31300,0
|
|
20230901,193400,1556863300,31300,31300,31300,31300,0
|
|
20230901,193300,1556863300,31300,31300,31300,31300,0
|
|
20230901,193200,1556863300,31300,31300,31300,31300,0
|
|
20230901,193100,1556863300,31300,31300,31300,31300,0
|
|
20230901,193000,1556863300,31300,31300,31300,31300,0
|
|
20230901,192900,1556863300,31300,31300,31300,31300,0
|
|
20230901,192800,1556863300,31300,31300,31300,31300,0
|
|
20230901,192700,1556863300,31300,31300,31300,31300,0
|
|
20230901,192600,1556863300,31300,31300,31300,31300,0
|
|
20230901,192500,1556863300,31300,31300,31300,31300,0
|
|
20230901,192400,1556863300,31300,31300,31300,31300,0
|
|
20230901,192300,1556863300,31300,31300,31300,31300,0
|
|
20230901,192200,1556863300,31300,31300,31300,31300,0
|
|
20230901,192100,1556863300,31300,31300,31300,31300,0
|
|
20230901,192000,1556863300,31300,31300,31300,31300,0
|
|
20230901,191900,1556863300,31300,31300,31300,31300,0
|
|
20230901,191800,1556863300,31300,31300,31300,31300,0
|
|
20230901,191700,1556863300,31300,31300,31300,31300,0
|
|
20230901,191600,1556863300,31300,31300,31300,31300,0
|
|
20230901,191500,1556863300,31300,31300,31300,31300,0
|
|
20230901,191400,1556863300,31300,31300,31300,31300,0
|
|
20230901,191300,1556863300,31300,31300,31300,31300,0
|
|
20230901,191200,1556863300,31300,31300,31300,31300,0
|
|
20230901,191100,1556863300,31300,31300,31300,31300,0
|
|
20230901,191000,1556863300,31300,31300,31300,31300,0
|
|
20230901,190900,1556863300,31300,31300,31300,31300,861
|
|
20230901,190800,1556863300,31300,31300,31300,31300,0
|
|
20230901,190700,1556863300,31300,31300,31300,31300,0
|
|
20230901,190600,1556863300,31300,31300,31300,31300,0
|
|
20230901,190500,1556863300,31300,31300,31300,31300,0
|
|
20230901,190400,1556863300,31300,31300,31300,31300,0
|
|
20230901,190300,1556863300,31300,31300,31300,31300,0
|
|
20230901,190200,1556863300,31300,31300,31300,31300,0
|
|
20230901,190100,1556863300,31300,31300,31300,31300,0
|
|
20230901,190000,1556863300,31300,31300,31300,31300,0
|
|
20230901,185900,1556863300,31300,31300,31300,31300,0
|
|
20230901,185800,1556863300,31300,31300,31300,31300,0
|
|
20230901,185700,1556863300,31300,31300,31300,31300,0
|
|
20230901,185600,1556863300,31300,31300,31300,31300,0
|
|
20230901,185500,1556863300,31300,31300,31300,31300,0
|
|
20230901,185400,1556863300,31300,31300,31300,31300,0
|
|
20230901,185300,1556863300,31300,31300,31300,31300,0
|
|
20230901,185200,1556863300,31300,31300,31300,31300,0
|
|
20230901,185100,1556863300,31300,31300,31300,31300,0
|
|
20230901,185000,1556863300,31300,31300,31300,31300,0
|
|
20230901,184900,1556863300,31300,31300,31300,31300,0
|
|
20230901,184800,1556863300,31300,31300,31300,31300,0
|
|
20230901,184700,1556863300,31300,31300,31300,31300,0
|
|
20230901,184600,1556863300,31300,31300,31300,31300,0
|
|
20230901,184500,1556863300,31300,31300,31300,31300,0
|
|
20230901,184400,1556863300,31300,31300,31300,31300,0
|
|
20230901,184300,1556863300,31300,31300,31300,31300,0
|
|
20230901,184200,1556863300,31300,31300,31300,31300,0
|
|
20230901,184100,1556863300,31300,31300,31300,31300,0
|
|
20230901,184000,1556863300,31300,31300,31300,31300,0
|
|
20230901,183900,1556863300,31300,31300,31300,31300,861
|
|
20230901,183800,1556863300,31300,31300,31300,31300,0
|
|
20230901,183700,1556863300,31300,31300,31300,31300,0
|
|
20230901,183600,1556863300,31300,31300,31300,31300,0
|
|
20230901,183500,1556863300,31300,31300,31300,31300,0
|
|
20230901,183400,1556863300,31300,31300,31300,31300,0
|
|
20230901,183300,1556863300,31300,31300,31300,31300,0
|
|
20230901,183200,1556863300,31300,31300,31300,31300,0
|
|
20230901,183100,1556863300,31300,31300,31300,31300,0
|
|
20230901,183000,1556863300,31300,31300,31300,31300,0
|
|
20230901,182900,1556863300,31300,31300,31300,31300,0
|
|
20230901,182800,1556863300,31300,31300,31300,31300,0
|
|
20230901,182700,1556863300,31300,31300,31300,31300,0
|
|
20230901,182600,1556863300,31300,31300,31300,31300,0
|
|
20230901,182500,1556863300,31300,31300,31300,31300,0
|
|
20230901,182400,1556863300,31300,31300,31300,31300,0
|
|
20230901,182300,1556863300,31300,31300,31300,31300,0
|
|
20230901,182200,1556863300,31300,31300,31300,31300,0
|
|
20230901,182100,1556863300,31300,31300,31300,31300,0
|
|
20230901,182000,1556863300,31300,31300,31300,31300,0
|
|
20230901,181900,1556863300,31300,31300,31300,31300,0
|
|
20230901,181800,1556863300,31300,31300,31300,31300,0
|
|
20230901,181700,1556863300,31300,31300,31300,31300,0
|
|
20230901,181600,1556863300,31300,31300,31300,31300,0
|
|
20230901,181500,1556863300,31300,31300,31300,31300,0
|
|
20230901,181400,1556863300,31300,31300,31300,31300,0
|
|
20230901,181300,1556863300,31300,31300,31300,31300,0
|
|
20230901,181200,1556863300,31300,31300,31300,31300,0
|
|
20230901,181100,1556863300,31300,31300,31300,31300,0
|
|
20230901,181000,1556863300,31300,31300,31300,31300,0
|
|
20230901,180900,1556863300,31300,31300,31300,31300,861
|
|
20230901,180800,1556863300,31300,31300,31300,31300,0
|
|
20230901,180700,1556863300,31300,31300,31300,31300,0
|
|
20230901,180600,1556863300,31300,31300,31300,31300,0
|
|
20230901,180500,1556863300,31300,31300,31300,31300,0
|
|
20230901,180400,1556863300,31300,31300,31300,31300,0
|
|
20230901,180300,1556863300,31300,31300,31300,31300,0
|
|
20230901,180200,1556863300,31300,31300,31300,31300,0
|
|
20230901,180100,1556863300,31300,31300,31300,31300,0
|
|
20230901,180000,1556863300,31300,31300,31300,31300,0
|
|
20230901,175900,1556863300,31300,31300,31300,31300,0
|
|
20230901,175800,1556863300,31300,31300,31300,31300,0
|
|
20230901,175700,1556863300,31300,31300,31300,31300,0
|
|
20230901,175600,1556863300,31300,31300,31300,31300,0
|
|
20230901,175500,1556863300,31300,31300,31300,31300,0
|
|
20230901,175400,1556863300,31300,31300,31300,31300,0
|
|
20230901,175300,1556863300,31300,31300,31300,31300,0
|
|
20230901,175200,1556863300,31300,31300,31300,31300,0
|
|
20230901,175100,1556863300,31300,31300,31300,31300,0
|
|
20230901,175000,1556863300,31300,31300,31300,31300,0
|
|
20230901,174900,1556863300,31300,31300,31300,31300,0
|
|
20230901,174800,1556863300,31300,31300,31300,31300,0
|
|
20230901,174700,1556863300,31300,31300,31300,31300,0
|
|
20230901,174600,1556863300,31300,31300,31300,31300,0
|
|
20230901,174500,1556863300,31300,31300,31300,31300,0
|
|
20230901,174400,1556863300,31300,31300,31300,31300,0
|
|
20230901,174300,1556863300,31300,31300,31300,31300,0
|
|
20230901,174200,1556863300,31300,31300,31300,31300,0
|
|
20230901,174100,1556863300,31300,31300,31300,31300,0
|
|
20230901,174000,1556863300,31300,31300,31300,31300,0
|
|
20230901,173900,1556863300,31300,31300,31300,31300,861
|
|
20230901,173800,1556863300,31300,31300,31300,31300,0
|
|
20230901,173700,1556863300,31300,31300,31300,31300,0
|
|
20230901,173600,1556863300,31300,31300,31300,31300,0
|
|
20230901,173500,1556863300,31300,31300,31300,31300,0
|
|
20230901,173400,1556863300,31300,31300,31300,31300,0
|
|
20230901,173300,1556863300,31300,31300,31300,31300,0
|
|
20230901,173200,1556863300,31300,31300,31300,31300,0
|
|
20230901,173100,1556863300,31300,31300,31300,31300,0
|
|
20230901,173000,1556863300,31300,31300,31300,31300,0
|
|
20230901,172900,1556863300,31300,31300,31300,31300,0
|
|
20230901,172800,1556863300,31300,31300,31300,31300,0
|
|
20230901,172700,1556863300,31300,31300,31300,31300,0
|
|
20230901,172600,1556863300,31300,31300,31300,31300,0
|
|
20230901,172500,1556863300,31300,31300,31300,31300,0
|
|
20230901,172400,1556863300,31300,31300,31300,31300,0
|
|
20230901,172300,1556863300,31300,31300,31300,31300,0
|
|
20230901,172200,1556863300,31300,31300,31300,31300,0
|
|
20230901,172100,1556863300,31300,31300,31300,31300,0
|
|
20230901,172000,1556863300,31300,31300,31300,31300,0
|
|
20230901,171900,1556863300,31300,31300,31300,31300,0
|
|
20230901,171800,1556863300,31300,31300,31300,31300,0
|
|
20230901,171700,1556863300,31300,31300,31300,31300,0
|
|
20230901,171600,1556863300,31300,31300,31300,31300,0
|
|
20230901,171500,1556863300,31300,31300,31300,31300,0
|
|
20230901,171400,1556863300,31300,31300,31300,31300,0
|
|
20230901,171300,1556863300,31300,31300,31300,31300,0
|
|
20230901,171200,1556863300,31300,31300,31300,31300,0
|
|
20230901,171100,1556863300,31300,31300,31300,31300,0
|
|
20230901,171000,1556863300,31300,31300,31300,31300,0
|
|
20230901,170900,1556863300,31300,31300,31300,31300,861
|
|
20230901,170800,1556863300,31300,31300,31300,31300,0
|
|
20230901,170700,1556863300,31300,31300,31300,31300,0
|
|
20230901,170600,1556863300,31300,31300,31300,31300,0
|
|
20230901,170500,1556863300,31300,31300,31300,31300,0
|
|
20230901,170400,1556863300,31300,31300,31300,31300,0
|
|
20230901,170300,1556863300,31300,31300,31300,31300,0
|
|
20230901,170200,1556863300,31300,31300,31300,31300,0
|
|
20230901,170100,1556863300,31300,31300,31300,31300,0
|
|
20230901,170000,1556863300,31300,31300,31300,31300,0
|
|
20230901,165900,1556863300,31300,31300,31300,31300,0
|
|
20230901,165800,1556863300,31300,31300,31300,31300,0
|
|
20230901,165700,1556863300,31300,31300,31300,31300,0
|
|
20230901,165600,1556863300,31300,31300,31300,31300,0
|
|
20230901,165500,1556863300,31300,31300,31300,31300,0
|
|
20230901,165400,1556863300,31300,31300,31300,31300,0
|
|
20230901,165300,1556863300,31300,31300,31300,31300,0
|
|
20230901,165200,1556863300,31300,31300,31300,31300,0
|
|
20230901,165100,1556863300,31300,31300,31300,31300,0
|
|
20230901,165000,1556863300,31300,31300,31300,31300,0
|
|
20230901,164900,1556863300,31300,31300,31300,31300,0
|
|
20230901,164800,1556863300,31300,31300,31300,31300,0
|
|
20230901,164700,1556863300,31300,31300,31300,31300,0
|
|
20230901,164600,1556863300,31300,31300,31300,31300,0
|
|
20230901,164500,1556863300,31300,31300,31300,31300,0
|
|
20230901,164400,1556863300,31300,31300,31300,31300,0
|
|
20230901,164300,1556863300,31300,31300,31300,31300,0
|
|
20230901,164200,1556863300,31300,31300,31300,31300,0
|
|
20230901,164100,1556863300,31300,31300,31300,31300,0
|
|
20230901,164000,1556863300,31300,31300,31300,31300,0
|
|
20230901,163900,1556863300,31300,31300,31300,31300,861
|
|
20230901,163800,1556863300,31300,31300,31300,31300,0
|
|
20230901,163700,1556863300,31300,31300,31300,31300,0
|
|
20230901,163600,1556863300,31300,31300,31300,31300,0
|
|
20230901,163500,1556863300,31300,31300,31300,31300,0
|
|
20230901,163400,1556863300,31300,31300,31300,31300,0
|
|
20230901,163300,1556863300,31300,31300,31300,31300,0
|
|
20230901,163200,1556863300,31300,31300,31300,31300,0
|
|
20230901,163100,1556863300,31300,31300,31300,31300,0
|
|
20230901,163000,1556863300,31300,31300,31300,31300,0
|
|
20230901,162900,1556863300,31300,31300,31300,31300,0
|
|
20230901,162800,1556863300,31300,31300,31300,31300,0
|
|
20230901,162700,1556863300,31300,31300,31300,31300,0
|
|
20230901,162600,1556863300,31300,31300,31300,31300,0
|
|
20230901,162500,1556863300,31300,31300,31300,31300,0
|
|
20230901,162400,1556863300,31300,31300,31300,31300,0
|
|
20230901,162300,1556863300,31300,31300,31300,31300,0
|
|
20230901,162200,1556863300,31300,31300,31300,31300,0
|
|
20230901,162100,1556863300,31300,31300,31300,31300,0
|
|
20230901,162000,1556863300,31300,31300,31300,31300,0
|
|
20230901,161900,1556863300,31300,31300,31300,31300,0
|
|
20230901,161800,1556863300,31300,31300,31300,31300,0
|
|
20230901,161700,1556863300,31300,31300,31300,31300,0
|
|
20230901,161600,1556863300,31300,31300,31300,31300,0
|
|
20230901,161500,1556863300,31300,31300,31300,31300,0
|
|
20230901,161400,1556863300,31300,31300,31300,31300,0
|
|
20230901,161300,1556863300,31300,31300,31300,31300,0
|
|
20230901,161200,1556863300,31300,31300,31300,31300,0
|
|
20230901,161100,1556863300,31300,31300,31300,31300,0
|
|
20230901,161000,1556863300,31300,31300,31300,31300,0
|
|
20230901,160900,1556863300,31300,31300,31300,31300,861
|
|
20230901,160800,1556863300,31300,31300,31300,31300,0
|
|
20230901,160700,1556863300,31300,31300,31300,31300,0
|
|
20230901,160600,1556863300,31300,31300,31300,31300,0
|
|
20230901,160500,1556863300,31300,31300,31300,31300,0
|
|
20230901,160400,1556863300,31300,31300,31300,31300,0
|
|
20230901,160300,1556863300,31300,31300,31300,31300,0
|
|
20230901,160200,1556863300,31300,31300,31300,31300,0
|
|
20230901,160100,1556863300,31300,31300,31300,31300,0
|
|
20230901,160000,1556863300,31300,31300,31300,31300,0
|
|
20230901,155900,1556863300,31300,31300,31300,31300,0
|
|
20230901,155800,1556863300,31300,31300,31300,31300,0
|
|
20230901,155700,1556863300,31300,31300,31300,31300,0
|
|
20230901,155600,1556863300,31300,31300,31300,31300,0
|
|
20230901,155500,1556863300,31300,31300,31300,31300,0
|
|
20230901,155400,1556863300,31300,31300,31300,31300,0
|
|
20230901,155300,1556863300,31300,31300,31300,31300,0
|
|
20230901,155200,1556863300,31300,31300,31300,31300,0
|
|
20230901,155100,1556863300,31300,31300,31300,31300,0
|
|
20230901,155000,1556863300,31300,31300,31300,31300,0
|
|
20230901,154900,1556863300,31300,31300,31300,31300,0
|
|
20230901,154800,1556863300,31300,31300,31300,31300,0
|
|
20230901,154700,1556863300,31300,31300,31300,31300,0
|
|
20230901,154600,1556863300,31300,31300,31300,31300,0
|
|
20230901,154500,1556863300,31300,31300,31300,31300,0
|
|
20230901,154400,1556863300,31300,31300,31300,31300,0
|
|
20230901,154300,1556863300,31300,31300,31300,31300,0
|
|
20230901,154200,1556863300,31300,31300,31300,31300,0
|
|
20230901,154100,1556863300,31300,31300,31300,31300,0
|
|
20230901,154000,1556863300,31300,31300,31300,31300,0
|
|
20230901,153900,1556863300,31300,31300,31300,31300,861
|
|
20230901,153800,1556863300,31300,31300,31300,31300,0
|
|
20230901,153700,1556863300,31300,31300,31300,31300,0
|
|
20230901,153600,1556863300,31300,31300,31300,31300,0
|
|
20230901,153500,1556863300,31300,31300,31300,31300,0
|
|
20230901,153400,1556863300,31300,31300,31300,31300,0
|
|
20230901,153300,1556863300,31300,31300,31300,31300,0
|
|
20230901,153200,1556863300,31300,31300,31300,31300,0
|
|
20230901,153100,1556863300,31300,31300,31300,31300,0
|
|
20230901,153000,1556863300,31300,31300,31300,31300,861
|
|
20230901,152900,1529914000,31550,31550,31550,31550,0
|
|
20230901,152800,1529914000,31550,31550,31550,31550,0
|
|
20230901,152700,1529914000,31550,31550,31550,31550,0
|
|
20230901,152600,1529914000,31550,31550,31550,31550,0
|
|
20230901,152500,1529914000,31550,31550,31550,31550,0
|
|
20230901,152400,1529914000,31550,31550,31550,31550,0
|
|
20230901,152300,1529914000,31550,31550,31550,31550,0
|
|
20230901,152200,1529914000,31550,31550,31550,31550,0
|
|
20230901,152100,1529914000,31550,31550,31550,31550,0
|
|
20230901,152000,1529914000,31550,31550,31550,31550,0
|
|
20230901,151900,1529914000,31550,31550,31550,31550,8
|
|
20230901,151800,1529661600,31500,31600,31600,31500,39
|
|
20230901,151700,1528431050,31650,31650,31650,31650,67
|
|
20230901,151600,1526310500,31650,31600,31650,31550,421
|
|
20230901,151500,1513006250,31600,31600,31600,31600,88
|
|
20230901,151400,1510225450,31600,31550,31600,31550,89
|
|
20230901,151300,1507414350,31550,31600,31600,31500,176
|
|
20230901,151200,1501854300,31600,31600,31600,31600,76
|
|
20230901,151100,1499452700,31600,31650,31650,31550,101
|
|
20230901,151000,1496260300,31450,31650,31650,31450,79
|
|
20230901,150900,1493761150,31650,31650,31650,31500,400
|
|
20230901,150800,1481114200,31650,31650,31650,31500,103
|
|
20230901,150700,1477862000,31600,31600,31600,31600,123
|
|
20230901,150600,1473975200,31600,31600,31600,31600,24
|
|
20230901,150500,1473216800,31600,31600,31600,31600,57
|
|
20230901,150400,1471415600,31600,31600,31600,31600,124
|
|
20230901,150300,1467497200,31600,31600,31600,31600,26
|
|
20230901,150200,1466675600,31600,31600,31600,31600,23
|
|
20230901,150100,1465948800,31600,31600,31600,31450,50
|
|
20230901,150000,1464372550,31600,31600,31600,31600,79
|
|
20230901,145900,1461876150,31600,31600,31600,31500,153
|
|
20230901,145800,1457051150,31500,31500,31600,31500,1409
|
|
20230901,145700,1412559700,31500,31500,31500,31500,84
|
|
20230901,145600,1409913700,31500,31500,31500,31400,29
|
|
20230901,145500,1409000400,31500,31450,31500,31300,407
|
|
20230901,145400,1396239150,31500,31500,31500,31500,26
|
|
20230901,145300,1395420150,31500,31500,31500,31500,28
|
|
20230901,145200,1394538150,31500,31500,31500,31500,26
|
|
20230901,145100,1393719150,31500,31500,31500,31450,69
|
|
20230901,145000,1391548150,31500,31500,31500,31500,29
|
|
20230901,144900,1390634650,31450,31450,31450,31450,83
|
|
20230901,144800,1388024300,31450,31450,31450,31350,175
|
|
20230901,144700,1382534400,31450,31450,31450,31450,11
|
|
20230901,144600,1382188450,31450,31450,31450,31450,40
|
|
20230901,144500,1380930450,31450,31450,31450,31450,10
|
|
20230901,144400,1380615950,31450,31400,31450,31350,50
|
|
20230901,144300,1379044500,31400,31400,31400,31400,5
|
|
20230901,144200,1378887500,31400,31400,31400,31400,19
|
|
20230901,144100,1378290900,31400,31400,31400,31400,68
|
|
20230901,144000,1376155700,31400,31400,31400,31400,9
|
|
20230901,143900,1375873100,31400,31400,31400,31400,10
|
|
20230901,143800,1375559100,31350,31350,31350,31350,43
|
|
20230901,143700,1374211050,31350,31400,31450,31350,375
|
|
20230901,143600,1362436500,31450,31500,31500,31450,29
|
|
20230901,143500,1361524000,31450,31550,31550,31450,14
|
|
20230901,143400,1361083300,31500,31400,31550,31400,1080
|
|
20230901,143300,1327083500,31400,31400,31400,31400,183
|
|
20230901,143200,1321337300,31350,31350,31350,31350,147
|
|
20230901,143100,1316728850,31300,31300,31300,31300,0
|
|
20230901,143000,1316728850,31300,31300,31300,31300,37
|
|
20230901,142900,1315570750,31300,31300,31300,31300,39
|
|
20230901,142800,1314350050,31300,31200,31300,31200,112
|
|
20230901,142700,1310854650,31200,31200,31200,31200,14
|
|
20230901,142600,1310417850,31150,31150,31150,31150,0
|
|
20230901,142500,1310417850,31150,31150,31150,31150,27
|
|
20230901,142400,1309576800,31150,31150,31150,31150,324
|
|
20230901,142300,1299484200,31200,31200,31200,31200,10
|
|
20230901,142200,1299172200,31200,31200,31200,31200,12
|
|
20230901,142100,1298797800,31150,31150,31150,31150,104
|
|
20230901,142000,1295558200,31150,31150,31150,31150,10
|
|
20230901,141900,1295246700,31150,31100,31150,31100,20
|
|
20230901,141800,1294623750,31150,31150,31150,31150,13
|
|
20230901,141700,1294218800,31150,31100,31150,31100,74
|
|
20230901,141600,1291917200,31100,31150,31150,31100,877
|
|
20230901,141500,1264642450,31200,31200,31200,31200,9
|
|
20230901,141400,1264361650,31200,31150,31200,31150,87
|
|
20230901,141300,1261651250,31150,31200,31200,31150,293
|
|
20230901,141200,1252522150,31200,31200,31200,31200,11
|
|
20230901,141100,1252178950,31150,31200,31200,31150,1158
|
|
20230901,141000,1216093350,31200,31300,31300,31200,92
|
|
20230901,140900,1213218950,31250,31250,31250,31250,0
|
|
20230901,140800,1213218950,31250,31250,31250,31250,3
|
|
20230901,140700,1213125200,31300,31300,31300,31300,12
|
|
20230901,140600,1212749600,31300,31300,31300,31300,18
|
|
20230901,140500,1212186200,31300,31300,31300,31300,45
|
|
20230901,140400,1210777700,31300,31300,31300,31300,0
|
|
20230901,140300,1210777700,31300,31300,31300,31300,13
|
|
20230901,140200,1210370800,31300,31300,31300,31300,9
|
|
20230901,140100,1210089100,31250,31250,31250,31250,0
|
|
20230901,140000,1210089100,31250,31300,31300,31250,14
|
|
20230901,135900,1209651150,31250,31250,31250,31250,0
|
|
20230901,135800,1209651150,31250,31300,31300,31250,25
|
|
20230901,135700,1208869450,31250,31250,31250,31250,10
|
|
20230901,135600,1208556950,31250,31250,31300,31250,49
|
|
20230901,135500,1207025200,31250,31200,31250,31200,97
|
|
20230901,135400,1203997550,31200,31200,31200,31200,16
|
|
20230901,135300,1203498350,31250,31250,31250,31250,51
|
|
20230901,135200,1201904600,31250,31200,31250,31200,39
|
|
20230901,135100,1200687500,31200,31200,31200,31200,35
|
|
20230901,135000,1199595500,31250,31250,31250,31250,48
|
|
20230901,134900,1198095500,31250,31250,31250,31250,0
|
|
20230901,134800,1198095500,31250,31350,31350,31250,344
|
|
20230901,134700,1187344000,31300,31350,31350,31300,14
|
|
20230901,134600,1186905350,31250,31250,31250,31250,0
|
|
20230901,134500,1186905350,31250,31250,31250,31250,0
|
|
20230901,134400,1186905350,31250,31300,31300,31250,10
|
|
20230901,134300,1186592550,31250,31250,31250,31250,0
|
|
20230901,134200,1186592550,31250,31350,31350,31250,705
|
|
20230901,134100,1164543100,31350,31350,31350,31350,0
|
|
20230901,134000,1164543100,31350,31300,31350,31300,18
|
|
20230901,133900,1163978850,31300,31350,31350,31300,39
|
|
20230901,133800,1162757700,31350,31350,31350,31350,15
|
|
20230901,133700,1162287450,31350,31350,31350,31350,71
|
|
20230901,133600,1160061600,31350,31400,31400,31350,105
|
|
20230901,133500,1156767050,31400,31400,31400,31400,19
|
|
20230901,133400,1156170450,31400,31400,31400,31400,3
|
|
20230901,133300,1156076250,31400,31400,31400,31400,15
|
|
20230901,133200,1155605250,31350,31350,31350,31350,25
|
|
20230901,133100,1154821500,31350,31400,31400,31350,15
|
|
20230901,133000,1154350800,31400,31350,31400,31350,22
|
|
20230901,132900,1153660750,31400,31350,31450,31300,110
|
|
20230901,132800,1150215000,31350,31400,31500,31350,505
|
|
20230901,132700,1134345600,31350,31350,31350,31350,728
|
|
20230901,132600,1111522800,31350,31350,31350,31350,7
|
|
20230901,132500,1111303350,31350,31350,31350,31350,9
|
|
20230901,132400,1111021200,31350,31350,31350,31350,19
|
|
20230901,132300,1110425550,31350,31300,31350,31300,10
|
|
20230901,132200,1110112250,31300,31300,31300,31300,100
|
|
20230901,132100,1106982250,31300,31300,31300,31300,19
|
|
20230901,132000,1106387550,31300,31300,31300,31300,21
|
|
20230901,131900,1105730250,31300,31300,31300,31300,10
|
|
20230901,131800,1105417250,31300,31300,31300,31300,6
|
|
20230901,131700,1105229450,31300,31300,31300,31300,24
|
|
20230901,131600,1104478250,31300,31300,31300,31300,27
|
|
20230901,131500,1103633150,31300,31300,31300,31300,24
|
|
20230901,131400,1102881950,31300,31300,31300,31300,0
|
|
20230901,131300,1102881950,31300,31300,31300,31300,14
|
|
20230901,131200,1102443750,31250,31300,31300,31250,7
|
|
20230901,131100,1102224900,31250,31300,31300,31250,18
|
|
20230901,131000,1101661800,31250,31250,31250,31250,0
|
|
20230901,130900,1101661800,31250,31250,31250,31250,5
|
|
20230901,130800,1101505550,31250,31300,31300,31250,137
|
|
20230901,130700,1097223550,31300,31300,31300,31300,0
|
|
20230901,130600,1097223550,31300,31300,31300,31300,20
|
|
20230901,130500,1096597550,31300,31300,31300,31300,30
|
|
20230901,130400,1095658550,31300,31300,31300,31300,15
|
|
20230901,130300,1095189050,31300,31300,31300,31250,32
|
|
20230901,130200,1094188950,31300,31300,31300,31300,12
|
|
20230901,130100,1093813350,31300,31300,31300,31300,17
|
|
20230901,130000,1093281250,31300,31350,31350,31300,76
|
|
20230901,125900,1090901850,31350,31350,31350,31350,6
|
|
20230901,125800,1090713750,31300,31300,31300,31300,21
|
|
20230901,125700,1090056450,31300,31300,31300,31300,50
|
|
20230901,125600,1088491450,31300,31350,31350,31300,22
|
|
20230901,125500,1087802000,31350,31350,31350,31350,0
|
|
20230901,125400,1087802000,31350,31350,31350,31350,24
|
|
20230901,125300,1087049600,31350,31350,31350,31350,9
|
|
20230901,125200,1086767450,31350,31300,31350,31300,38
|
|
20230901,125100,1085577550,31350,31350,31350,31350,103
|
|
20230901,125000,1082348500,31350,31350,31350,31350,11
|
|
20230901,124900,1082003650,31350,31300,31350,31300,1811
|
|
20230901,124800,1025316850,31250,31250,31250,31250,305
|
|
20230901,124700,1015785600,31250,31250,31250,31250,0
|
|
20230901,124600,1015785600,31250,31250,31250,31250,15
|
|
20230901,124500,1015316850,31250,31250,31250,31250,9
|
|
20230901,124400,1015035600,31250,31250,31250,31250,0
|
|
20230901,124300,1015035600,31250,31250,31250,31250,1
|
|
20230901,124200,1015004350,31250,31150,31250,31150,111
|
|
20230901,124100,1011546600,31150,31150,31250,31150,585
|
|
20230901,124000,993323750,31200,31200,31200,31200,3
|
|
20230901,123900,993230150,31200,31200,31200,31200,1
|
|
20230901,123800,993198950,31200,31200,31200,31200,0
|
|
20230901,123700,993198950,31200,31200,31200,31200,0
|
|
20230901,123600,993198950,31200,31200,31200,31200,7
|
|
20230901,123500,992980550,31200,31150,31200,31150,93
|
|
20230901,123400,990082400,31200,31200,31200,31200,50
|
|
20230901,123300,988522400,31300,31300,31300,31300,15
|
|
20230901,123200,988052900,31300,31300,31300,31300,0
|
|
20230901,123100,988052900,31300,31300,31300,31300,7
|
|
20230901,123000,987833800,31300,31300,31300,31300,12
|
|
20230901,122900,987458200,31250,31250,31250,31250,0
|
|
20230901,122800,987458200,31250,31250,31250,31250,88
|
|
20230901,122700,984708200,31250,31250,31250,31250,0
|
|
20230901,122600,984708200,31250,31250,31250,31250,2
|
|
20230901,122500,984645700,31250,31250,31250,31250,1
|
|
20230901,122400,984614450,31250,31200,31250,31200,37
|
|
20230901,122300,983459750,31150,31150,31150,31150,0
|
|
20230901,122200,983459750,31150,31150,31150,31150,15
|
|
20230901,122100,982992500,31200,31200,31200,31200,1
|
|
20230901,122000,982961300,31200,31200,31200,31200,5
|
|
20230901,121900,982805300,31200,31200,31200,31200,0
|
|
20230901,121800,982805300,31200,31200,31200,31200,63
|
|
20230901,121700,980839700,31200,31200,31200,31200,56
|
|
20230901,121600,979092500,31150,31150,31150,31150,205
|
|
20230901,121500,972706750,31100,31100,31100,31100,9
|
|
20230901,121400,972426850,31150,31150,31150,31150,0
|
|
20230901,121300,972426850,31150,31150,31150,31150,1
|
|
20230901,121200,972395700,31150,31150,31150,31150,0
|
|
20230901,121100,972395700,31150,31150,31150,31150,0
|
|
20230901,121000,972395700,31150,31150,31150,31150,2
|
|
20230901,120900,972333400,31150,31150,31150,31150,2
|
|
20230901,120800,972271100,31100,31100,31100,31100,35
|
|
20230901,120700,971182600,31150,31100,31150,31100,53
|
|
20230901,120600,969533300,31150,31150,31150,31150,0
|
|
20230901,120500,969533300,31150,31150,31150,31150,2
|
|
20230901,120400,969471000,31150,31150,31150,31150,2
|
|
20230901,120300,969408700,31150,31200,31200,31150,11
|
|
20230901,120200,969065550,31200,31150,31200,31100,701
|
|
20230901,120100,947248650,31200,31200,31200,31200,3
|
|
20230901,120000,947155050,31200,31200,31200,31200,1
|
|
20230901,115900,947123850,31200,31200,31200,31200,10
|
|
20230901,115800,946811850,31200,31200,31200,31200,0
|
|
20230901,115700,946811850,31200,31200,31200,31200,90
|
|
20230901,115600,944003850,31200,31150,31200,31150,409
|
|
20230901,115500,931258500,31200,31200,31200,31200,0
|
|
20230901,115400,931258500,31200,31200,31200,31200,16
|
|
20230901,115300,930759300,31100,31200,31200,31100,21
|
|
20230901,115200,930104200,31100,31150,31150,31100,774
|
|
20230901,115100,905995650,31200,31200,31200,31200,77
|
|
20230901,115000,903593250,31200,31200,31200,31200,1
|
|
20230901,114900,903562050,31250,31250,31250,31250,1
|
|
20230901,114800,903530800,31250,31250,31250,31250,32
|
|
20230901,114700,902530800,31250,31200,31250,31200,305
|
|
20230901,114600,893014750,31200,31250,31250,31200,2
|
|
20230901,114500,892952300,31250,31200,31250,31200,52
|
|
20230901,114400,891329750,31200,31200,31200,31200,26
|
|
20230901,114300,890518550,31250,31250,31250,31250,303
|
|
20230901,114200,881049800,31300,31300,31300,31300,12
|
|
20230901,114100,880674200,31300,31300,31300,31300,1
|
|
20230901,114000,880642900,31300,31300,31300,31300,4
|
|
20230901,113900,880517700,31300,31300,31300,31300,15
|
|
20230901,113800,880048200,31250,31250,31250,31250,0
|
|
20230901,113700,880048200,31250,31250,31250,31250,0
|
|
20230901,113600,880048200,31250,31250,31250,31250,38
|
|
20230901,113500,878860700,31250,31250,31250,31250,101
|
|
20230901,113400,875704450,31250,31250,31250,31250,1
|
|
20230901,113300,875673200,31250,31250,31250,31250,0
|
|
20230901,113200,875673200,31250,31250,31250,31250,0
|
|
20230901,113100,875673200,31250,31250,31250,31250,0
|
|
20230901,113000,875673200,31250,31250,31250,31250,1
|
|
20230901,112900,875641950,31250,31250,31250,31250,20
|
|
20230901,112800,875016950,31250,31200,31250,31200,17
|
|
20230901,112700,874486300,31200,31200,31200,31200,11
|
|
20230901,112600,874143100,31200,31200,31200,31200,61
|
|
20230901,112500,872239900,31200,31200,31200,31200,16
|
|
20230901,112400,871740700,31200,31150,31200,31150,51
|
|
20230901,112300,870152000,31150,31200,31200,31150,36
|
|
20230901,112200,869030550,31200,31200,31200,31200,202
|
|
20230901,112100,862728150,31200,31200,31200,31200,4
|
|
20230901,112000,862603350,31250,31250,31250,31250,6
|
|
20230901,111900,862415850,31250,31150,31250,31150,234
|
|
20230901,111800,855126650,31150,31250,31250,31150,126
|
|
20230901,111700,851201650,31200,31200,31200,31150,131
|
|
20230901,111600,847115950,31200,31200,31200,31200,0
|
|
20230901,111500,847115950,31200,31250,31300,31150,903
|
|
20230901,111400,818940550,31250,31250,31250,31250,0
|
|
20230901,111300,818940550,31250,31250,31250,31250,1
|
|
20230901,111200,818909300,31250,31250,31250,31250,231
|
|
20230901,111100,811690550,31250,31250,31250,31250,4
|
|
20230901,111000,811565550,31250,31250,31250,31250,17
|
|
20230901,110900,811034300,31250,31250,31250,31250,1
|
|
20230901,110800,811003050,31250,31250,31250,31250,1
|
|
20230901,110700,810971800,31250,31250,31250,31250,0
|
|
20230901,110600,810971800,31250,31250,31250,31200,30
|
|
20230901,110500,810035700,31250,31250,31250,31250,15
|
|
20230901,110400,809566950,31250,31250,31250,31250,1
|
|
20230901,110300,809535700,31200,31200,31200,31150,129
|
|
20230901,110200,805510950,31200,31200,31200,31200,247
|
|
20230901,110100,797804550,31200,31150,31200,31150,233
|
|
20230901,110000,790546350,31150,31200,31200,31150,80
|
|
20230901,105900,788054050,31250,31250,31250,31250,0
|
|
20230901,105800,788054050,31250,31200,31250,31200,321
|
|
20230901,105700,778038800,31250,31250,31250,31250,16
|
|
20230901,105600,777538800,31250,31250,31250,31250,30
|
|
20230901,105500,776601300,31250,31250,31250,31200,156
|
|
20230901,105400,771730800,31250,31250,31250,31250,76
|
|
20230901,105300,769355800,31250,31250,31250,31250,170
|
|
20230901,105200,764043300,31250,31250,31250,31250,245
|
|
20230901,105100,756387050,31300,31250,31300,31250,85
|
|
20230901,105000,753730550,31250,31300,31300,31250,500
|
|
20230901,104900,738094000,31350,31350,31350,31350,0
|
|
20230901,104800,738094000,31350,31350,31350,31350,0
|
|
20230901,104700,738094000,31350,31400,31400,31350,132
|
|
20230901,104600,733954200,31400,31400,31400,31400,137
|
|
20230901,104500,729652400,31350,31350,31350,31350,0
|
|
20230901,104400,729652400,31350,31350,31350,31350,0
|
|
20230901,104300,729652400,31350,31350,31350,31350,141
|
|
20230901,104200,725232050,31350,31300,31350,31300,105
|
|
20230901,104100,721945500,31350,31350,31350,31350,35
|
|
20230901,104000,720848250,31350,31300,31350,31300,359
|
|
20230901,103900,709611500,31300,31250,31300,31200,31
|
|
20230901,103800,708643100,31250,31250,31250,31250,191
|
|
20230901,103700,702674350,31250,31300,31300,31250,37
|
|
20230901,103600,701517500,31300,31250,31300,31250,675
|
|
20230901,103500,680423600,31250,31350,31350,31250,56
|
|
20230901,103400,678672750,31350,31350,31350,31350,3
|
|
20230901,103300,678578700,31350,31350,31350,31350,5
|
|
20230901,103200,678421950,31350,31350,31350,31350,1
|
|
20230901,103100,678390600,31350,31350,31350,31350,0
|
|
20230901,103000,678390600,31350,31350,31350,31350,34
|
|
20230901,102900,677324700,31350,31350,31350,31350,4
|
|
20230901,102800,677199300,31250,31350,31350,31250,151
|
|
20230901,102700,672480350,31250,31350,31350,31250,75
|
|
20230901,102600,670133400,31350,31350,31350,31350,22
|
|
20230901,102500,669443700,31350,31300,31350,31300,187
|
|
20230901,102400,663590450,31300,31250,31350,31250,147
|
|
20230901,102300,658994600,31250,31300,31300,31250,380
|
|
20230901,102200,647114700,31300,31300,31350,31300,400
|
|
20230901,102100,634594350,31300,31300,31300,31300,312
|
|
20230901,102000,624828750,31300,31350,31350,31300,146
|
|
20230901,101900,620258800,31300,31350,31450,31300,425
|
|
20230901,101800,606937950,31350,31350,31350,31350,381
|
|
20230901,101700,594993600,31350,31350,31350,31350,13
|
|
20230901,101600,594586050,31450,31350,31450,31350,60
|
|
20230901,101500,592701050,31350,31350,31350,31350,11
|
|
20230901,101400,592356200,31450,31450,31450,31450,25
|
|
20230901,101300,591569950,31300,31400,31400,31300,246
|
|
20230901,101200,583859100,31400,31350,31400,31350,100
|
|
20230901,101100,580723500,31350,31400,31400,31350,147
|
|
20230901,101000,576113550,31400,31400,31400,31400,32
|
|
20230901,100900,575108750,31400,31400,31450,31400,34
|
|
20230901,100800,574041100,31450,31400,31450,31350,949
|
|
20230901,100700,544245100,31450,31450,31450,31400,168
|
|
20230901,100600,538968400,31500,31500,31500,31500,6
|
|
20230901,100500,538779400,31450,31500,31500,31450,895
|
|
20230901,100400,510599950,31550,31500,31550,31500,36
|
|
20230901,100300,509465900,31500,31550,31550,31500,27
|
|
20230901,100200,508615350,31500,31550,31550,31500,27
|
|
20230901,100100,507764000,31500,31500,31500,31500,180
|
|
20230901,100000,502094000,31550,31550,31550,31550,16
|
|
20230901,095900,501589200,31550,31550,31550,31550,5
|
|
20230901,095800,501431450,31550,31550,31550,31550,12
|
|
20230901,095700,501052850,31550,31550,31550,31550,1
|
|
20230901,095600,501021300,31550,31550,31550,31550,0
|
|
20230901,095500,501021300,31550,31450,31550,31450,15
|
|
20230901,095400,500548950,31450,31550,31550,31450,5
|
|
20230901,095300,500391600,31450,31500,31500,31450,266
|
|
20230901,095200,492015650,31550,31500,31550,31500,203
|
|
20230901,095100,485620600,31550,31550,31550,31550,40
|
|
20230901,095000,484358600,31550,31550,31550,31550,20
|
|
20230901,094900,483727600,31550,31600,31600,31550,825
|
|
20230901,094800,457692650,31600,31650,31650,31600,53
|
|
20230901,094700,456017700,31650,31650,31650,31650,0
|
|
20230901,094600,456017700,31650,31600,31650,31600,2
|
|
20230901,094500,455954450,31600,31600,31600,31600,5
|
|
20230901,094400,455796450,31600,31600,31600,31600,88
|
|
20230901,094300,453015650,31600,31600,31600,31600,106
|
|
20230901,094200,449666050,31600,31600,31600,31600,1
|
|
20230901,094100,449634450,31600,31600,31600,31600,6
|
|
20230901,094000,449444850,31650,31650,31650,31600,91
|
|
20230901,093900,446569000,31650,31650,31650,31650,16
|
|
20230901,093800,446062600,31650,31650,31650,31650,2
|
|
20230901,093700,445999300,31650,31650,31650,31600,79
|
|
20230901,093600,443502550,31650,31550,31650,31550,196
|
|
20230901,093500,437313750,31550,31450,31550,31450,349
|
|
20230901,093400,426321800,31400,31450,31450,31400,238
|
|
20230901,093300,418836950,31450,31650,31650,31450,4488
|
|
20230901,093200,277132600,31650,31650,31650,31650,237
|
|
20230901,093100,269631550,31650,31650,31650,31650,610
|
|
20230901,093000,250325050,31700,31750,31750,31700,32
|
|
20230901,092900,249310500,31750,31850,31850,31750,219
|
|
20230901,092800,242349100,31900,31900,31900,31900,0
|
|
20230901,092700,242349100,31900,31900,31900,31900,142
|
|
20230901,092600,237819300,31850,31800,31850,31800,40
|
|
20230901,092500,236546050,31850,31900,31950,31850,379
|
|
20230901,092400,224473250,31950,31900,31950,31900,242
|
|
20230901,092300,216751100,31950,31900,32000,31900,278
|
|
20230901,092200,207859800,31950,32000,32000,31950,85
|
|
20230901,092100,205140200,32000,32000,32000,32000,5
|
|
20230901,092000,204980200,32000,32000,32000,32000,466
|
|
20230901,091900,190068200,31950,31900,31950,31900,182
|
|
20230901,091800,184253800,31950,31800,31950,31800,401
|
|
20230901,091700,171492900,31800,31700,31800,31700,250
|
|
20230901,091600,163551800,31700,31700,31700,31650,334
|
|
20230901,091500,152976600,31700,31700,31700,31650,32
|
|
20230901,091400,151962250,31700,31800,31800,31700,349
|
|
20230901,091300,140883000,31750,31750,31750,31750,86
|
|
20230901,091200,138152500,31700,31700,31700,31700,54
|
|
20230901,091100,136440700,31700,31750,31750,31700,77
|
|
20230901,091000,133998000,31700,31650,31700,31650,73
|
|
20230901,090900,131684050,31550,31650,31700,31550,493
|
|
20230901,090800,116108450,31600,31600,31600,31600,1
|
|
20230901,090700,116076850,31600,31600,31600,31550,124
|
|
20230901,090600,112158700,31600,31650,31650,31600,785
|
|
20230901,090500,87349700,31550,31700,31700,31550,20
|
|
20230901,090400,86717950,31700,31500,31700,31450,558
|
|
20230901,090300,69122300,31800,31600,31800,31450,501
|
|
20230901,090200,53347650,31550,31500,31550,31450,542
|
|
20230901,090100,36272850,31550,31550,31550,31550,120
|
|
20230901,090000,32486850,31550,31650,31650,31450,889
|