643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,194000,1227494350,31350,31350,31350,31350,467
|
|
20230904,193900,1227494350,31350,31350,31350,31350,0
|
|
20230904,193800,1227494350,31350,31350,31350,31350,0
|
|
20230904,193700,1227494350,31350,31350,31350,31350,0
|
|
20230904,193600,1227494350,31350,31350,31350,31350,0
|
|
20230904,193500,1227494350,31350,31350,31350,31350,0
|
|
20230904,193400,1227494350,31350,31350,31350,31350,0
|
|
20230904,193300,1227494350,31350,31350,31350,31350,0
|
|
20230904,193200,1227494350,31350,31350,31350,31350,0
|
|
20230904,193100,1227494350,31350,31350,31350,31350,0
|
|
20230904,193000,1227494350,31350,31350,31350,31350,0
|
|
20230904,192900,1227494350,31350,31350,31350,31350,0
|
|
20230904,192800,1227494350,31350,31350,31350,31350,0
|
|
20230904,192700,1227494350,31350,31350,31350,31350,0
|
|
20230904,192600,1227494350,31350,31350,31350,31350,0
|
|
20230904,192500,1227494350,31350,31350,31350,31350,0
|
|
20230904,192400,1227494350,31350,31350,31350,31350,0
|
|
20230904,192300,1227494350,31350,31350,31350,31350,0
|
|
20230904,192200,1227494350,31350,31350,31350,31350,0
|
|
20230904,192100,1227494350,31350,31350,31350,31350,0
|
|
20230904,192000,1227494350,31350,31350,31350,31350,0
|
|
20230904,191900,1227494350,31350,31350,31350,31350,0
|
|
20230904,191800,1227494350,31350,31350,31350,31350,0
|
|
20230904,191700,1227494350,31350,31350,31350,31350,0
|
|
20230904,191600,1227494350,31350,31350,31350,31350,0
|
|
20230904,191500,1227494350,31350,31350,31350,31350,0
|
|
20230904,191400,1227494350,31350,31350,31350,31350,0
|
|
20230904,191300,1227494350,31350,31350,31350,31350,0
|
|
20230904,191200,1227494350,31350,31350,31350,31350,0
|
|
20230904,191100,1227494350,31350,31350,31350,31350,0
|
|
20230904,191000,1227494350,31350,31350,31350,31350,467
|
|
20230904,190900,1227494350,31350,31350,31350,31350,0
|
|
20230904,190800,1227494350,31350,31350,31350,31350,0
|
|
20230904,190700,1227494350,31350,31350,31350,31350,0
|
|
20230904,190600,1227494350,31350,31350,31350,31350,0
|
|
20230904,190500,1227494350,31350,31350,31350,31350,0
|
|
20230904,190400,1227494350,31350,31350,31350,31350,0
|
|
20230904,190300,1227494350,31350,31350,31350,31350,0
|
|
20230904,190200,1227494350,31350,31350,31350,31350,0
|
|
20230904,190100,1227494350,31350,31350,31350,31350,0
|
|
20230904,190000,1227494350,31350,31350,31350,31350,0
|
|
20230904,185900,1227494350,31350,31350,31350,31350,0
|
|
20230904,185800,1227494350,31350,31350,31350,31350,0
|
|
20230904,185700,1227494350,31350,31350,31350,31350,0
|
|
20230904,185600,1227494350,31350,31350,31350,31350,0
|
|
20230904,185500,1227494350,31350,31350,31350,31350,0
|
|
20230904,185400,1227494350,31350,31350,31350,31350,0
|
|
20230904,185300,1227494350,31350,31350,31350,31350,0
|
|
20230904,185200,1227494350,31350,31350,31350,31350,0
|
|
20230904,185100,1227494350,31350,31350,31350,31350,0
|
|
20230904,185000,1227494350,31350,31350,31350,31350,0
|
|
20230904,184900,1227494350,31350,31350,31350,31350,0
|
|
20230904,184800,1227494350,31350,31350,31350,31350,0
|
|
20230904,184700,1227494350,31350,31350,31350,31350,0
|
|
20230904,184600,1227494350,31350,31350,31350,31350,0
|
|
20230904,184500,1227494350,31350,31350,31350,31350,0
|
|
20230904,184400,1227494350,31350,31350,31350,31350,0
|
|
20230904,184300,1227494350,31350,31350,31350,31350,0
|
|
20230904,184200,1227494350,31350,31350,31350,31350,0
|
|
20230904,184100,1227494350,31350,31350,31350,31350,0
|
|
20230904,184000,1227494350,31350,31350,31350,31350,467
|
|
20230904,183900,1227494350,31350,31350,31350,31350,0
|
|
20230904,183800,1227494350,31350,31350,31350,31350,0
|
|
20230904,183700,1227494350,31350,31350,31350,31350,0
|
|
20230904,183600,1227494350,31350,31350,31350,31350,0
|
|
20230904,183500,1227494350,31350,31350,31350,31350,0
|
|
20230904,183400,1227494350,31350,31350,31350,31350,0
|
|
20230904,183300,1227494350,31350,31350,31350,31350,0
|
|
20230904,183200,1227494350,31350,31350,31350,31350,0
|
|
20230904,183100,1227494350,31350,31350,31350,31350,0
|
|
20230904,183000,1227494350,31350,31350,31350,31350,0
|
|
20230904,182900,1227494350,31350,31350,31350,31350,0
|
|
20230904,182800,1227494350,31350,31350,31350,31350,0
|
|
20230904,182700,1227494350,31350,31350,31350,31350,0
|
|
20230904,182600,1227494350,31350,31350,31350,31350,0
|
|
20230904,182500,1227494350,31350,31350,31350,31350,0
|
|
20230904,182400,1227494350,31350,31350,31350,31350,0
|
|
20230904,182300,1227494350,31350,31350,31350,31350,0
|
|
20230904,182200,1227494350,31350,31350,31350,31350,0
|
|
20230904,182100,1227494350,31350,31350,31350,31350,0
|
|
20230904,182000,1227494350,31350,31350,31350,31350,0
|
|
20230904,181900,1227494350,31350,31350,31350,31350,0
|
|
20230904,181800,1227494350,31350,31350,31350,31350,0
|
|
20230904,181700,1227494350,31350,31350,31350,31350,0
|
|
20230904,181600,1227494350,31350,31350,31350,31350,0
|
|
20230904,181500,1227494350,31350,31350,31350,31350,0
|
|
20230904,181400,1227494350,31350,31350,31350,31350,0
|
|
20230904,181300,1227494350,31350,31350,31350,31350,0
|
|
20230904,181200,1227494350,31350,31350,31350,31350,0
|
|
20230904,181100,1227494350,31350,31350,31350,31350,0
|
|
20230904,181000,1227494350,31350,31350,31350,31350,467
|
|
20230904,180900,1227494350,31350,31350,31350,31350,0
|
|
20230904,180800,1227494350,31350,31350,31350,31350,0
|
|
20230904,180700,1227494350,31350,31350,31350,31350,0
|
|
20230904,180600,1227494350,31350,31350,31350,31350,0
|
|
20230904,180500,1227494350,31350,31350,31350,31350,0
|
|
20230904,180400,1227494350,31350,31350,31350,31350,0
|
|
20230904,180300,1227494350,31350,31350,31350,31350,0
|
|
20230904,180200,1227494350,31350,31350,31350,31350,0
|
|
20230904,180100,1227494350,31350,31350,31350,31350,0
|
|
20230904,180000,1227494350,31350,31350,31350,31350,0
|
|
20230904,175900,1227494350,31350,31350,31350,31350,0
|
|
20230904,175800,1227494350,31350,31350,31350,31350,0
|
|
20230904,175700,1227494350,31350,31350,31350,31350,0
|
|
20230904,175600,1227494350,31350,31350,31350,31350,0
|
|
20230904,175500,1227494350,31350,31350,31350,31350,0
|
|
20230904,175400,1227494350,31350,31350,31350,31350,0
|
|
20230904,175300,1227494350,31350,31350,31350,31350,0
|
|
20230904,175200,1227494350,31350,31350,31350,31350,0
|
|
20230904,175100,1227494350,31350,31350,31350,31350,0
|
|
20230904,175000,1227494350,31350,31350,31350,31350,0
|
|
20230904,174900,1227494350,31350,31350,31350,31350,0
|
|
20230904,174800,1227494350,31350,31350,31350,31350,0
|
|
20230904,174700,1227494350,31350,31350,31350,31350,0
|
|
20230904,174600,1227494350,31350,31350,31350,31350,0
|
|
20230904,174500,1227494350,31350,31350,31350,31350,0
|
|
20230904,174400,1227494350,31350,31350,31350,31350,0
|
|
20230904,174300,1227494350,31350,31350,31350,31350,0
|
|
20230904,174200,1227494350,31350,31350,31350,31350,0
|
|
20230904,174100,1227494350,31350,31350,31350,31350,0
|
|
20230904,174000,1227494350,31350,31350,31350,31350,467
|
|
20230904,173900,1227494350,31350,31350,31350,31350,0
|
|
20230904,173800,1227494350,31350,31350,31350,31350,0
|
|
20230904,173700,1227494350,31350,31350,31350,31350,0
|
|
20230904,173600,1227494350,31350,31350,31350,31350,0
|
|
20230904,173500,1227494350,31350,31350,31350,31350,0
|
|
20230904,173400,1227494350,31350,31350,31350,31350,0
|
|
20230904,173300,1227494350,31350,31350,31350,31350,0
|
|
20230904,173200,1227494350,31350,31350,31350,31350,0
|
|
20230904,173100,1227494350,31350,31350,31350,31350,0
|
|
20230904,173000,1227494350,31350,31350,31350,31350,0
|
|
20230904,172900,1227494350,31350,31350,31350,31350,0
|
|
20230904,172800,1227494350,31350,31350,31350,31350,0
|
|
20230904,172700,1227494350,31350,31350,31350,31350,0
|
|
20230904,172600,1227494350,31350,31350,31350,31350,0
|
|
20230904,172500,1227494350,31350,31350,31350,31350,0
|
|
20230904,172400,1227494350,31350,31350,31350,31350,0
|
|
20230904,172300,1227494350,31350,31350,31350,31350,0
|
|
20230904,172200,1227494350,31350,31350,31350,31350,0
|
|
20230904,172100,1227494350,31350,31350,31350,31350,0
|
|
20230904,172000,1227494350,31350,31350,31350,31350,0
|
|
20230904,171900,1227494350,31350,31350,31350,31350,0
|
|
20230904,171800,1227494350,31350,31350,31350,31350,0
|
|
20230904,171700,1227494350,31350,31350,31350,31350,0
|
|
20230904,171600,1227494350,31350,31350,31350,31350,0
|
|
20230904,171500,1227494350,31350,31350,31350,31350,0
|
|
20230904,171400,1227494350,31350,31350,31350,31350,0
|
|
20230904,171300,1227494350,31350,31350,31350,31350,0
|
|
20230904,171200,1227494350,31350,31350,31350,31350,0
|
|
20230904,171100,1227494350,31350,31350,31350,31350,0
|
|
20230904,171000,1227494350,31350,31350,31350,31350,467
|
|
20230904,170900,1227494350,31350,31350,31350,31350,0
|
|
20230904,170800,1227494350,31350,31350,31350,31350,0
|
|
20230904,170700,1227494350,31350,31350,31350,31350,0
|
|
20230904,170600,1227494350,31350,31350,31350,31350,0
|
|
20230904,170500,1227494350,31350,31350,31350,31350,0
|
|
20230904,170400,1227494350,31350,31350,31350,31350,0
|
|
20230904,170300,1227494350,31350,31350,31350,31350,0
|
|
20230904,170200,1227494350,31350,31350,31350,31350,0
|
|
20230904,170100,1227494350,31350,31350,31350,31350,0
|
|
20230904,170000,1227494350,31350,31350,31350,31350,0
|
|
20230904,165900,1227494350,31350,31350,31350,31350,0
|
|
20230904,165800,1227494350,31350,31350,31350,31350,0
|
|
20230904,165700,1227494350,31350,31350,31350,31350,0
|
|
20230904,165600,1227494350,31350,31350,31350,31350,0
|
|
20230904,165500,1227494350,31350,31350,31350,31350,0
|
|
20230904,165400,1227494350,31350,31350,31350,31350,0
|
|
20230904,165300,1227494350,31350,31350,31350,31350,0
|
|
20230904,165200,1227494350,31350,31350,31350,31350,0
|
|
20230904,165100,1227494350,31350,31350,31350,31350,0
|
|
20230904,165000,1227494350,31350,31350,31350,31350,0
|
|
20230904,164900,1227494350,31350,31350,31350,31350,0
|
|
20230904,164800,1227494350,31350,31350,31350,31350,0
|
|
20230904,164700,1227494350,31350,31350,31350,31350,0
|
|
20230904,164600,1227494350,31350,31350,31350,31350,0
|
|
20230904,164500,1227494350,31350,31350,31350,31350,0
|
|
20230904,164400,1227494350,31350,31350,31350,31350,0
|
|
20230904,164300,1227494350,31350,31350,31350,31350,0
|
|
20230904,164200,1227494350,31350,31350,31350,31350,0
|
|
20230904,164100,1227494350,31350,31350,31350,31350,0
|
|
20230904,164000,1227494350,31350,31350,31350,31350,467
|
|
20230904,163900,1227494350,31350,31350,31350,31350,0
|
|
20230904,163800,1227494350,31350,31350,31350,31350,0
|
|
20230904,163700,1227494350,31350,31350,31350,31350,0
|
|
20230904,163600,1227494350,31350,31350,31350,31350,0
|
|
20230904,163500,1227494350,31350,31350,31350,31350,0
|
|
20230904,163400,1227494350,31350,31350,31350,31350,0
|
|
20230904,163300,1227494350,31350,31350,31350,31350,0
|
|
20230904,163200,1227494350,31350,31350,31350,31350,0
|
|
20230904,163100,1227494350,31350,31350,31350,31350,0
|
|
20230904,163000,1227494350,31350,31350,31350,31350,0
|
|
20230904,162900,1227494350,31350,31350,31350,31350,0
|
|
20230904,162800,1227494350,31350,31350,31350,31350,0
|
|
20230904,162700,1227494350,31350,31350,31350,31350,0
|
|
20230904,162600,1227494350,31350,31350,31350,31350,0
|
|
20230904,162500,1227494350,31350,31350,31350,31350,0
|
|
20230904,162400,1227494350,31350,31350,31350,31350,0
|
|
20230904,162300,1227494350,31350,31350,31350,31350,0
|
|
20230904,162200,1227494350,31350,31350,31350,31350,0
|
|
20230904,162100,1227494350,31350,31350,31350,31350,0
|
|
20230904,162000,1227494350,31350,31350,31350,31350,0
|
|
20230904,161900,1227494350,31350,31350,31350,31350,0
|
|
20230904,161800,1227494350,31350,31350,31350,31350,0
|
|
20230904,161700,1227494350,31350,31350,31350,31350,0
|
|
20230904,161600,1227494350,31350,31350,31350,31350,0
|
|
20230904,161500,1227494350,31350,31350,31350,31350,0
|
|
20230904,161400,1227494350,31350,31350,31350,31350,0
|
|
20230904,161300,1227494350,31350,31350,31350,31350,0
|
|
20230904,161200,1227494350,31350,31350,31350,31350,0
|
|
20230904,161100,1227494350,31350,31350,31350,31350,0
|
|
20230904,161000,1227494350,31350,31350,31350,31350,467
|
|
20230904,160900,1227494350,31350,31350,31350,31350,0
|
|
20230904,160800,1227494350,31350,31350,31350,31350,0
|
|
20230904,160700,1227494350,31350,31350,31350,31350,0
|
|
20230904,160600,1227494350,31350,31350,31350,31350,0
|
|
20230904,160500,1227494350,31350,31350,31350,31350,0
|
|
20230904,160400,1227494350,31350,31350,31350,31350,0
|
|
20230904,160300,1227494350,31350,31350,31350,31350,0
|
|
20230904,160200,1227494350,31350,31350,31350,31350,0
|
|
20230904,160100,1227494350,31350,31350,31350,31350,0
|
|
20230904,160000,1227494350,31350,31350,31350,31350,0
|
|
20230904,155900,1227494350,31350,31350,31350,31350,0
|
|
20230904,155800,1227494350,31350,31350,31350,31350,0
|
|
20230904,155700,1227494350,31350,31350,31350,31350,0
|
|
20230904,155600,1227494350,31350,31350,31350,31350,0
|
|
20230904,155500,1227494350,31350,31350,31350,31350,0
|
|
20230904,155400,1227494350,31350,31350,31350,31350,0
|
|
20230904,155300,1227494350,31350,31350,31350,31350,0
|
|
20230904,155200,1227494350,31350,31350,31350,31350,0
|
|
20230904,155100,1227494350,31350,31350,31350,31350,0
|
|
20230904,155000,1227494350,31350,31350,31350,31350,0
|
|
20230904,154900,1227494350,31350,31350,31350,31350,0
|
|
20230904,154800,1227494350,31350,31350,31350,31350,0
|
|
20230904,154700,1227494350,31350,31350,31350,31350,0
|
|
20230904,154600,1227494350,31350,31350,31350,31350,0
|
|
20230904,154500,1227494350,31350,31350,31350,31350,0
|
|
20230904,154400,1227494350,31350,31350,31350,31350,0
|
|
20230904,154300,1227494350,31350,31350,31350,31350,0
|
|
20230904,154200,1227494350,31350,31350,31350,31350,0
|
|
20230904,154100,1227494350,31350,31350,31350,31350,0
|
|
20230904,154000,1227494350,31350,31350,31350,31350,467
|
|
20230904,153900,1227494350,31350,31350,31350,31350,0
|
|
20230904,153800,1227494350,31350,31350,31350,31350,0
|
|
20230904,153700,1227494350,31350,31350,31350,31350,0
|
|
20230904,153600,1227494350,31350,31350,31350,31350,0
|
|
20230904,153500,1227494350,31350,31350,31350,31350,0
|
|
20230904,153400,1227494350,31350,31350,31350,31350,0
|
|
20230904,153300,1227494350,31350,31350,31350,31350,0
|
|
20230904,153200,1227494350,31350,31350,31350,31350,0
|
|
20230904,153100,1227494350,31350,31350,31350,31350,0
|
|
20230904,153000,1227494350,31350,31350,31350,31350,467
|
|
20230904,152900,1212853900,31450,31450,31450,31450,0
|
|
20230904,152800,1212853900,31450,31450,31450,31450,0
|
|
20230904,152700,1212853900,31450,31450,31450,31450,0
|
|
20230904,152600,1212853900,31450,31450,31450,31450,0
|
|
20230904,152500,1212853900,31450,31450,31450,31450,0
|
|
20230904,152400,1212853900,31450,31450,31450,31450,0
|
|
20230904,152300,1212853900,31450,31450,31450,31450,0
|
|
20230904,152200,1212853900,31450,31450,31450,31450,0
|
|
20230904,152100,1212853900,31450,31450,31450,31450,0
|
|
20230904,152000,1212853900,31450,31450,31450,31450,0
|
|
20230904,151900,1212853900,31450,31450,31450,31450,301
|
|
20230904,151800,1203387450,31450,31550,31550,31450,30
|
|
20230904,151700,1202443450,31450,31450,31450,31450,0
|
|
20230904,151600,1202443450,31450,31450,31450,31450,264
|
|
20230904,151500,1194140650,31500,31500,31500,31500,0
|
|
20230904,151400,1194140650,31500,31500,31500,31500,0
|
|
20230904,151300,1194140650,31500,31500,31500,31500,0
|
|
20230904,151200,1194140650,31500,31500,31500,31500,760
|
|
20230904,151100,1170200650,31450,31450,31450,31450,364
|
|
20230904,151000,1158752850,31450,31450,31450,31450,1
|
|
20230904,150900,1158721400,31450,31450,31450,31450,258
|
|
20230904,150800,1150607300,31400,31400,31400,31400,400
|
|
20230904,150700,1138047300,31400,31400,31450,31400,172
|
|
20230904,150600,1132640700,31400,31400,31400,31400,17
|
|
20230904,150500,1132106900,31450,31450,31450,31450,679
|
|
20230904,150400,1110752350,31450,31400,31450,31400,120
|
|
20230904,150300,1106983850,31400,31400,31400,31400,50
|
|
20230904,150200,1105413850,31500,31400,31500,31400,152
|
|
20230904,150100,1100630850,31400,31400,31400,31400,0
|
|
20230904,150000,1100630850,31400,31450,31450,31400,179
|
|
20230904,145900,1095006000,31500,31500,31500,31500,116
|
|
20230904,145800,1091352000,31500,31500,31500,31500,1
|
|
20230904,145700,1091320500,31500,31400,31500,31400,196
|
|
20230904,145600,1085151200,31400,31400,31450,31400,209
|
|
20230904,145500,1078578700,31400,31350,31400,31350,639
|
|
20230904,145400,1058528850,31350,31300,31350,31300,20
|
|
20230904,145300,1057901950,31300,31350,31350,31300,215
|
|
20230904,145200,1051170150,31350,31350,31350,31350,29
|
|
20230904,145100,1050261000,31350,31350,31350,31350,15
|
|
20230904,145000,1049790750,31350,31350,31350,31350,137
|
|
20230904,144900,1045495800,31300,31200,31300,31200,236
|
|
20230904,144800,1038114250,31200,31200,31200,31200,5
|
|
20230904,144700,1037958250,31250,31300,31300,31250,85
|
|
20230904,144600,1035301950,31250,31250,31250,31250,189
|
|
20230904,144500,1029395700,31250,31200,31250,31200,231
|
|
20230904,144400,1022183700,31200,31150,31300,31150,166
|
|
20230904,144300,1016999650,31150,31150,31150,31150,0
|
|
20230904,144200,1016999650,31150,31150,31150,31150,13
|
|
20230904,144100,1016594700,31200,31200,31200,31200,128
|
|
20230904,144000,1012601100,31200,31200,31200,31200,4
|
|
20230904,143900,1012476300,31200,31250,31250,31200,21
|
|
20230904,143800,1011820850,31250,31250,31250,31250,38
|
|
20230904,143700,1010633350,31250,31250,31250,31250,205
|
|
20230904,143600,1004227100,31300,31200,31300,31200,476
|
|
20230904,143500,989339200,31200,31250,31250,31200,204
|
|
20230904,143400,982964900,31250,31250,31250,31250,11
|
|
20230904,143300,982621150,31250,31200,31250,31100,216
|
|
20230904,143200,975881900,31200,31100,31200,31100,287
|
|
20230904,143100,966933350,31100,31100,31100,31100,2
|
|
20230904,143000,966871150,31100,31100,31100,31100,5
|
|
20230904,142900,966715650,31050,31100,31150,31050,220
|
|
20230904,142800,959874700,31150,31150,31150,31150,5
|
|
20230904,142700,959718950,31150,31150,31150,31150,1
|
|
20230904,142600,959687800,31150,31150,31150,31150,72
|
|
20230904,142500,957445000,31100,31100,31100,31100,59
|
|
20230904,142400,955610100,31100,31100,31100,31100,9
|
|
20230904,142300,955330200,31100,31100,31100,31100,381
|
|
20230904,142200,943481100,31100,31100,31100,31100,137
|
|
20230904,142100,939220400,31100,31100,31100,31100,14
|
|
20230904,142000,938785000,31150,31150,31150,31100,31
|
|
20230904,141900,937820350,31100,31100,31100,31100,2
|
|
20230904,141800,937758150,31100,31100,31100,31100,23
|
|
20230904,141700,937042850,31100,31100,31100,31100,9
|
|
20230904,141600,936762950,31100,31100,31100,31100,213
|
|
20230904,141500,930138650,31100,31050,31150,31050,315
|
|
20230904,141400,920342350,31050,31050,31050,31050,4
|
|
20230904,141300,920218150,31050,31050,31050,31050,5
|
|
20230904,141200,920062900,31050,31050,31050,31050,11
|
|
20230904,141100,919721350,31050,31050,31050,31050,4
|
|
20230904,141000,919597150,31050,31100,31100,31050,62
|
|
20230904,140900,917669400,31100,31100,31100,31100,150
|
|
20230904,140800,913004400,31100,31100,31100,31100,4
|
|
20230904,140700,912880000,31100,31100,31100,31100,10
|
|
20230904,140600,912569000,31100,31100,31100,31100,5
|
|
20230904,140500,912413500,31100,31050,31100,31050,53
|
|
20230904,140400,910765250,31050,31050,31050,31050,173
|
|
20230904,140300,905393600,31100,31100,31100,31100,11
|
|
20230904,140200,905051500,31150,31150,31150,31150,0
|
|
20230904,140100,905051500,31150,31100,31150,31100,6
|
|
20230904,140000,904864850,31100,31150,31150,31100,27
|
|
20230904,135900,904024250,31100,31100,31100,31100,136
|
|
20230904,135800,899794650,31100,31100,31100,31100,366
|
|
20230904,135700,888412050,31150,31100,31150,31100,182
|
|
20230904,135600,882743900,31100,31100,31100,31100,27
|
|
20230904,135500,881904200,31100,31100,31100,31100,3
|
|
20230904,135400,881810900,31100,31100,31100,31100,0
|
|
20230904,135300,881810900,31100,31100,31100,31100,14
|
|
20230904,135200,881375500,31150,31150,31150,31150,14
|
|
20230904,135100,880939400,31150,31150,31150,31150,5
|
|
20230904,135000,880783650,31150,31150,31150,31150,3
|
|
20230904,134900,880690200,31150,31150,31150,31150,13
|
|
20230904,134800,880285250,31200,31200,31200,31200,1
|
|
20230904,134700,880254050,31200,31200,31200,31200,5
|
|
20230904,134600,880098050,31150,31150,31200,31150,57
|
|
20230904,134500,878322400,31150,31150,31150,31150,161
|
|
20230904,134400,873307250,31250,31250,31250,31250,18
|
|
20230904,134300,872744750,31300,31300,31300,31300,10
|
|
20230904,134200,872431750,31300,31250,31300,31200,28
|
|
20230904,134100,871557050,31200,31150,31200,31150,167
|
|
20230904,134000,866347550,31100,31150,31150,31100,20
|
|
20230904,133900,865724650,31100,31100,31100,31100,186
|
|
20230904,133800,859940050,31100,31100,31100,31100,1
|
|
20230904,133700,859908950,31100,31150,31150,31100,54
|
|
20230904,133600,858229450,31200,31150,31200,31100,27
|
|
20230904,133500,857389600,31150,31150,31150,31150,39
|
|
20230904,133400,856174750,31150,31150,31150,31150,5
|
|
20230904,133300,856019000,31200,31250,31250,31200,54
|
|
20230904,133200,854333700,31200,31100,31200,31100,108
|
|
20230904,133100,850964900,31200,31100,31200,31100,11
|
|
20230904,133000,850622300,31100,31100,31100,31100,1
|
|
20230904,132900,850591200,31050,31050,31050,31050,5
|
|
20230904,132800,850435950,31050,31050,31050,31050,10
|
|
20230904,132700,850125450,31050,31150,31150,31050,319
|
|
20230904,132600,840218000,31050,31050,31050,31050,6
|
|
20230904,132500,840031700,31050,31050,31050,31050,28
|
|
20230904,132400,839162300,31050,31050,31050,31050,7
|
|
20230904,132300,838944950,31050,31050,31050,31050,1
|
|
20230904,132200,838913900,31050,31050,31050,31050,5
|
|
20230904,132100,838758650,31050,31100,31100,31050,298
|
|
20230904,132000,829491300,31050,31100,31100,31000,572
|
|
20230904,131900,811739250,31100,31000,31100,31000,130
|
|
20230904,131800,807699200,31000,31000,31000,31000,16
|
|
20230904,131700,807203200,31050,31000,31050,31000,9
|
|
20230904,131600,806923950,31050,31050,31050,31050,118
|
|
20230904,131500,803260050,31050,31050,31050,31050,81
|
|
20230904,131400,800745000,31050,31150,31150,31050,28
|
|
20230904,131300,799874100,31100,31050,31100,31050,285
|
|
20230904,131200,791012100,31050,31050,31050,31050,5
|
|
20230904,131100,790856850,31050,31050,31050,31050,10
|
|
20230904,131000,790546350,31100,31100,31100,31100,31
|
|
20230904,130900,789582250,31050,31000,31050,31000,55
|
|
20230904,130800,787874800,31000,30950,31000,30950,524
|
|
20230904,130700,771632250,30900,30900,30900,30900,13
|
|
20230904,130600,771230550,30950,30950,30950,30900,9
|
|
20230904,130500,770952100,30950,30950,30950,30950,35
|
|
20230904,130400,769868850,30900,30900,30900,30900,253
|
|
20230904,130300,762051150,30900,30900,30900,30900,31
|
|
20230904,130200,761093250,30900,30900,30950,30900,148
|
|
20230904,130100,756520000,30900,30900,30900,30900,0
|
|
20230904,130000,756520000,30900,30900,30950,30900,79
|
|
20230904,125900,754078400,30900,30900,30900,30900,1406
|
|
20230904,125800,710633000,30950,30950,30950,30950,36
|
|
20230904,125700,709518800,30950,30950,30950,30950,115
|
|
20230904,125600,705959550,30950,30950,30950,30950,220
|
|
20230904,125500,699150550,31000,30950,31000,30950,14
|
|
20230904,125400,698716750,30950,30950,30950,30950,1
|
|
20230904,125300,698685800,30950,30950,30950,30950,8
|
|
20230904,125200,698438200,30950,31000,31000,30950,14
|
|
20230904,125100,698004400,31000,31000,31000,31000,1
|
|
20230904,125000,697973400,30950,31000,31000,30950,285
|
|
20230904,124900,689150600,31000,31000,31000,31000,39
|
|
20230904,124800,687941600,31000,30950,31000,30950,7
|
|
20230904,124700,687724850,31000,31000,31000,31000,49
|
|
20230904,124600,686205850,31000,31000,31000,31000,170
|
|
20230904,124500,680935850,31050,31000,31050,31000,6
|
|
20230904,124400,680749800,31000,31000,31000,31000,215
|
|
20230904,124300,674084800,31000,31000,31000,31000,63
|
|
20230904,124200,672131800,31000,31000,31000,31000,6
|
|
20230904,124100,671945800,31000,31000,31000,31000,0
|
|
20230904,124000,671945800,31000,30950,31000,30950,41
|
|
20230904,123900,670674950,30950,30950,30950,30950,150
|
|
20230904,123800,666032450,30950,30950,30950,30900,131
|
|
20230904,123700,661979200,30950,30950,30950,30950,90
|
|
20230904,123600,659193700,30950,30950,30950,30950,501
|
|
20230904,123500,643687750,30950,30950,30950,30950,6
|
|
20230904,123400,643502050,30950,30950,30950,30950,0
|
|
20230904,123300,643502050,30950,30950,30950,30950,5
|
|
20230904,123200,643347300,30950,30950,31000,30950,40
|
|
20230904,123100,642109100,30950,30950,30950,30950,169
|
|
20230904,123000,636878550,30950,30950,30950,30950,50
|
|
20230904,122900,635331050,31000,30950,31000,30950,15
|
|
20230904,122800,634866450,30950,30950,30950,30950,4
|
|
20230904,122700,634742650,30950,30950,30950,30950,1
|
|
20230904,122600,634711700,30950,30950,30950,30950,0
|
|
20230904,122500,634711700,30950,30950,30950,30950,181
|
|
20230904,122400,629109750,31000,31000,31000,31000,0
|
|
20230904,122300,629109750,31000,31000,31000,31000,92
|
|
20230904,122200,626257750,31000,31000,31000,31000,9
|
|
20230904,122100,625978750,31000,30950,31000,30950,8
|
|
20230904,122000,625731000,31000,31000,31000,31000,94
|
|
20230904,121900,622817000,31000,31000,31000,31000,98
|
|
20230904,121800,619779000,31000,31000,31000,31000,14
|
|
20230904,121700,619345000,31050,31050,31050,31050,0
|
|
20230904,121600,619345000,31050,31000,31050,31000,6
|
|
20230904,121500,619158950,31050,31000,31050,31000,122
|
|
20230904,121400,615376300,31000,31000,31000,31000,73
|
|
20230904,121300,613113300,30950,30950,30950,30950,178
|
|
20230904,121200,607604200,30950,30950,30950,30950,84
|
|
20230904,121100,605004400,30950,30950,30950,30950,105
|
|
20230904,121000,601754650,31050,31050,31050,31050,2
|
|
20230904,120900,601692550,31050,31050,31050,31050,0
|
|
20230904,120800,601692550,31050,30950,31050,30950,15
|
|
20230904,120700,601228200,30950,30950,30950,30950,173
|
|
20230904,120600,595873850,31000,31000,31000,31000,59
|
|
20230904,120500,594044850,31000,31000,31000,31000,122
|
|
20230904,120400,590262850,31000,31050,31050,31000,9
|
|
20230904,120300,589983800,31050,31000,31050,31000,29
|
|
20230904,120200,589083650,31000,31000,31000,31000,0
|
|
20230904,120100,589083650,31000,30950,31000,30950,323
|
|
20230904,120000,579079500,30950,30950,30950,30950,42
|
|
20230904,115900,577779600,31000,31000,31000,31000,77
|
|
20230904,115800,575392600,31000,31000,31000,31000,8
|
|
20230904,115700,575144600,31000,31000,31000,31000,126
|
|
20230904,115600,571238600,30950,31000,31000,30950,10
|
|
20230904,115500,570928850,31000,31000,31000,31000,0
|
|
20230904,115400,570928850,31000,31000,31000,31000,82
|
|
20230904,115300,568386850,31050,31050,31050,31000,54
|
|
20230904,115200,566712200,31000,31000,31000,31000,0
|
|
20230904,115100,566712200,31000,31000,31000,31000,145
|
|
20230904,115000,562217200,31050,31000,31050,31000,10
|
|
20230904,114900,561907150,31050,31000,31050,31000,6
|
|
20230904,114800,561721100,31050,31100,31100,31050,99
|
|
20230904,114700,558646900,31050,31050,31050,31050,9
|
|
20230904,114600,558367450,31050,31100,31100,31050,18
|
|
20230904,114500,557807900,31100,31100,31100,31100,23
|
|
20230904,114400,557092600,31050,31050,31050,31050,6
|
|
20230904,114300,556906300,31050,31050,31050,31050,8
|
|
20230904,114200,556657900,31050,31100,31100,31050,149
|
|
20230904,114100,552030350,31100,31100,31100,31100,7
|
|
20230904,114000,551812650,31100,31100,31100,31100,9
|
|
20230904,113900,551532750,31100,31050,31150,31050,274
|
|
20230904,113800,543004800,31100,31100,31100,31100,181
|
|
20230904,113700,537375700,31150,31150,31150,31150,4
|
|
20230904,113600,537251100,31100,31100,31150,31050,293
|
|
20230904,113500,528138600,31050,31050,31050,31050,0
|
|
20230904,113400,528138600,31050,31050,31050,31050,7
|
|
20230904,113300,527921250,31050,31050,31050,31050,14
|
|
20230904,113200,527486550,31050,31050,31050,31050,5
|
|
20230904,113100,527331300,31100,31050,31100,31050,101
|
|
20230904,113000,524195200,31050,31100,31100,31050,161
|
|
20230904,112900,519194450,31100,31100,31100,31100,22
|
|
20230904,112800,518510250,31200,31100,31200,31050,118
|
|
20230904,112700,514843450,31100,31100,31100,31100,5
|
|
20230904,112600,514687950,31200,31100,31200,31100,10
|
|
20230904,112500,514376850,31100,31050,31100,31050,177
|
|
20230904,112400,508877350,31000,31100,31100,31000,56
|
|
20230904,112300,507137950,31150,31150,31150,31150,1
|
|
20230904,112200,507106800,31100,31100,31100,31100,12
|
|
20230904,112100,506733600,31150,31150,31150,31150,16
|
|
20230904,112000,506235200,31200,31200,31200,31200,145
|
|
20230904,111900,501711200,31100,31100,31100,31100,15
|
|
20230904,111800,501244700,31100,31050,31100,31050,78
|
|
20230904,111700,498819050,31050,31200,31200,31050,154
|
|
20230904,111600,494035950,31250,31150,31250,31150,146
|
|
20230904,111500,489487950,31150,31100,31150,31050,43
|
|
20230904,111400,488151000,31100,31100,31100,31100,21
|
|
20230904,111300,487497900,31100,31100,31100,31100,40
|
|
20230904,111200,486253900,31100,31000,31100,31000,27
|
|
20230904,111100,485416800,31000,31050,31100,31000,274
|
|
20230904,111000,476917300,31000,31000,31000,31000,5
|
|
20230904,110900,476762300,31100,31000,31100,31000,73
|
|
20230904,110800,474495700,30950,31000,31000,30950,373
|
|
20230904,110700,462933400,31100,31100,31100,31050,352
|
|
20230904,110600,452001200,31100,31100,31100,31100,0
|
|
20230904,110500,452001200,31100,31100,31150,31100,280
|
|
20230904,110400,443292100,31100,31100,31100,31100,272
|
|
20230904,110300,434832900,31050,31050,31050,31050,0
|
|
20230904,110200,434832900,31050,31050,31050,31050,96
|
|
20230904,110100,431852100,31050,31050,31050,31050,8
|
|
20230904,110000,431603700,31050,31050,31050,31050,95
|
|
20230904,105900,428653950,31100,31100,31100,31100,54
|
|
20230904,105800,426974550,31050,31100,31100,31050,111
|
|
20230904,105700,423527100,31050,31100,31100,31050,66
|
|
20230904,105600,421476050,31100,31100,31100,31100,100
|
|
20230904,105500,418366050,31100,31100,31100,31100,0
|
|
20230904,105400,418366050,31100,31100,31100,31100,0
|
|
20230904,105300,418366050,31100,31050,31100,31050,27
|
|
20230904,105200,417527200,31050,31050,31050,31050,0
|
|
20230904,105100,417527200,31050,31100,31100,31050,4
|
|
20230904,105000,417402950,31200,31200,31200,31200,6
|
|
20230904,104900,417215750,31050,31150,31150,31050,140
|
|
20230904,104800,412865300,31200,31100,31200,31100,144
|
|
20230904,104700,408386800,31100,31100,31100,31100,10
|
|
20230904,104600,408075800,31100,31100,31100,31100,0
|
|
20230904,104500,408075800,31100,31100,31100,31100,50
|
|
20230904,104400,406520800,31100,31100,31100,31100,0
|
|
20230904,104300,406520800,31100,31100,31100,31100,16
|
|
20230904,104200,406023200,31200,31100,31200,31100,25
|
|
20230904,104100,405245600,31100,31100,31100,31100,10
|
|
20230904,104000,404934600,31100,31100,31100,31100,0
|
|
20230904,103900,404934600,31100,31100,31100,31100,0
|
|
20230904,103800,404934600,31100,31100,31100,31100,139
|
|
20230904,103700,400611700,31200,31200,31200,31200,7
|
|
20230904,103600,400393300,31100,31100,31100,31100,361
|
|
20230904,103500,389166200,31100,31100,31100,31100,34
|
|
20230904,103400,388108800,31050,31050,31050,31050,21
|
|
20230904,103300,387456750,31050,31150,31150,31050,344
|
|
20230904,103200,376753950,31150,31150,31150,31150,0
|
|
20230904,103100,376753950,31150,31150,31200,31150,111
|
|
20230904,103000,373291450,31200,31300,31300,31200,65
|
|
20230904,102900,371261500,31300,31300,31300,31300,10
|
|
20230904,102800,370948500,31300,31300,31300,31300,13
|
|
20230904,102700,370541600,31350,31350,31350,31350,2
|
|
20230904,102600,370478900,31400,31400,31400,31400,1
|
|
20230904,102500,370447500,31400,31400,31400,31400,1
|
|
20230904,102400,370416100,31250,31250,31250,31250,3
|
|
20230904,102300,370322350,31200,31200,31200,31200,0
|
|
20230904,102200,370322350,31200,31200,31250,31200,111
|
|
20230904,102100,366858650,31200,31250,31250,31200,84
|
|
20230904,102000,364237350,31200,31200,31200,31200,9
|
|
20230904,101900,363956550,31150,31200,31200,31150,320
|
|
20230904,101800,353988000,31250,31250,31250,31250,15
|
|
20230904,101700,353519250,31300,31300,31300,31300,18
|
|
20230904,101600,352955850,31350,31350,31350,31350,0
|
|
20230904,101500,352955850,31350,31300,31350,31300,49
|
|
20230904,101400,351422050,31250,31200,31250,31200,124
|
|
20230904,101300,347551800,31200,31200,31200,31200,11
|
|
20230904,101200,347208600,31200,31200,31200,31150,384
|
|
20230904,101100,335232800,31250,31300,31300,31250,224
|
|
20230904,101000,328225150,31300,31300,31300,31300,50
|
|
20230904,100900,326660150,31300,31300,31300,31300,210
|
|
20230904,100800,320087150,31350,31350,31350,31350,154
|
|
20230904,100700,315259250,31400,31400,31400,31400,16
|
|
20230904,100600,314756850,31450,31400,31450,31400,244
|
|
20230904,100500,307094500,31450,31400,31450,31350,136
|
|
20230904,100400,302822250,31400,31400,31400,31400,0
|
|
20230904,100300,302822250,31400,31400,31400,31400,150
|
|
20230904,100200,298112250,31450,31450,31450,31450,10
|
|
20230904,100100,297797750,31450,31450,31450,31450,39
|
|
20230904,100000,296571200,31450,31450,31500,31450,470
|
|
20230904,095900,281789650,31450,31450,31450,31450,77
|
|
20230904,095800,279368000,31500,31500,31500,31500,115
|
|
20230904,095700,275745500,31500,31500,31500,31500,3
|
|
20230904,095600,275651000,31600,31550,31600,31550,393
|
|
20230904,095500,263246950,31550,31550,31550,31550,21
|
|
20230904,095400,262584400,31600,31600,31600,31600,491
|
|
20230904,095300,247068800,31600,31600,31600,31600,0
|
|
20230904,095200,247068800,31600,31600,31600,31600,100
|
|
20230904,095100,243908800,31650,31650,31650,31650,0
|
|
20230904,095000,243908800,31650,31650,31650,31650,150
|
|
20230904,094900,239161300,31600,31700,31700,31600,347
|
|
20230904,094800,228163150,31700,31700,31700,31700,0
|
|
20230904,094700,228163150,31700,31700,31700,31700,24
|
|
20230904,094600,227402350,31700,31700,31700,31700,100
|
|
20230904,094500,224232350,31750,31750,31750,31750,59
|
|
20230904,094400,222359100,31750,31750,31750,31750,1
|
|
20230904,094300,222327350,31750,31800,31850,31750,279
|
|
20230904,094200,213459250,31850,31850,31850,31850,8
|
|
20230904,094100,213204450,31850,31850,31850,31850,52
|
|
20230904,094000,211548250,31850,31900,31900,31850,50
|
|
20230904,093900,209953500,31900,31800,31900,31800,324
|
|
20230904,093800,199630350,31850,31850,31850,31850,1
|
|
20230904,093700,199598500,31850,31900,31900,31850,140
|
|
20230904,093600,195138500,31900,31750,31900,31750,654
|
|
20230904,093500,174312150,31700,31750,31750,31700,48
|
|
20230904,093400,172789550,31750,31800,31800,31750,87
|
|
20230904,093300,170024800,31850,31850,31850,31850,3
|
|
20230904,093200,169929250,31850,31850,31850,31800,509
|
|
20230904,093100,153742650,31850,31900,31900,31850,161
|
|
20230904,093000,148610650,31900,31900,31900,31900,0
|
|
20230904,092900,148610650,31900,31800,31900,31800,63
|
|
20230904,092800,146606950,31800,31850,31850,31800,32
|
|
20230904,092700,145589250,31800,31900,31950,31800,464
|
|
20230904,092600,130801000,31900,31800,31900,31800,1101
|
|
20230904,092500,95728550,31800,31850,31850,31800,306
|
|
20230904,092400,85993600,31850,31800,31850,31800,82
|
|
20230904,092300,83383450,31750,31750,31750,31750,94
|
|
20230904,092200,80398950,31750,31550,31750,31550,164
|
|
20230904,092100,75214350,31550,31550,31600,31550,112
|
|
20230904,092000,71680450,31550,31550,31600,31550,792
|
|
20230904,091900,46690050,31450,31450,31450,31450,0
|
|
20230904,091800,46690050,31450,31500,31500,31450,144
|
|
20230904,091700,42158800,31500,31500,31500,31500,35
|
|
20230904,091600,41056300,31500,31500,31500,31500,50
|
|
20230904,091500,39481300,31500,31500,31500,31500,3
|
|
20230904,091400,39386800,31350,31350,31350,31350,0
|
|
20230904,091300,39386800,31350,31400,31400,31350,44
|
|
20230904,091200,38006900,31350,31350,31350,31350,0
|
|
20230904,091100,38006900,31350,31450,31450,31350,131
|
|
20230904,091000,33889750,31550,31450,31550,31450,18
|
|
20230904,090900,33322850,31400,31400,31400,31400,69
|
|
20230904,090800,31156250,31400,31400,31400,31400,12
|
|
20230904,090700,30779450,31350,31350,31350,31350,3
|
|
20230904,090600,30685400,31350,31400,31450,31350,151
|
|
20230904,090500,25945050,31400,31300,31400,31300,12
|
|
20230904,090400,25568600,31300,31300,31300,31300,52
|
|
20230904,090300,23941000,31300,31200,31300,31200,169
|
|
20230904,090200,18651400,31150,31300,31300,31150,160
|
|
20230904,090100,13659500,31300,31150,31300,31050,334
|
|
20230904,090000,3244800,31150,31200,31250,31150,104
|