644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,194100,2175815800,32150,32150,32150,32150,1105
|
|
20230905,194000,2175815800,32150,32150,32150,32150,0
|
|
20230905,193900,2175815800,32150,32150,32150,32150,0
|
|
20230905,193800,2175815800,32150,32150,32150,32150,0
|
|
20230905,193700,2175815800,32150,32150,32150,32150,0
|
|
20230905,193600,2175815800,32150,32150,32150,32150,0
|
|
20230905,193500,2175815800,32150,32150,32150,32150,0
|
|
20230905,193400,2175815800,32150,32150,32150,32150,0
|
|
20230905,193300,2175815800,32150,32150,32150,32150,0
|
|
20230905,193200,2175815800,32150,32150,32150,32150,0
|
|
20230905,193100,2175815800,32150,32150,32150,32150,0
|
|
20230905,193000,2175815800,32150,32150,32150,32150,0
|
|
20230905,192900,2175815800,32150,32150,32150,32150,0
|
|
20230905,192800,2175815800,32150,32150,32150,32150,0
|
|
20230905,192700,2175815800,32150,32150,32150,32150,0
|
|
20230905,192600,2175815800,32150,32150,32150,32150,0
|
|
20230905,192500,2175815800,32150,32150,32150,32150,0
|
|
20230905,192400,2175815800,32150,32150,32150,32150,0
|
|
20230905,192300,2175815800,32150,32150,32150,32150,0
|
|
20230905,192200,2175815800,32150,32150,32150,32150,0
|
|
20230905,192100,2175815800,32150,32150,32150,32150,0
|
|
20230905,192000,2175815800,32150,32150,32150,32150,0
|
|
20230905,191900,2175815800,32150,32150,32150,32150,0
|
|
20230905,191800,2175815800,32150,32150,32150,32150,0
|
|
20230905,191700,2175815800,32150,32150,32150,32150,0
|
|
20230905,191600,2175815800,32150,32150,32150,32150,0
|
|
20230905,191500,2175815800,32150,32150,32150,32150,0
|
|
20230905,191400,2175815800,32150,32150,32150,32150,0
|
|
20230905,191300,2175815800,32150,32150,32150,32150,0
|
|
20230905,191200,2175815800,32150,32150,32150,32150,0
|
|
20230905,191100,2175815800,32150,32150,32150,32150,1105
|
|
20230905,191000,2175815800,32150,32150,32150,32150,0
|
|
20230905,190900,2175815800,32150,32150,32150,32150,0
|
|
20230905,190800,2175815800,32150,32150,32150,32150,0
|
|
20230905,190700,2175815800,32150,32150,32150,32150,0
|
|
20230905,190600,2175815800,32150,32150,32150,32150,0
|
|
20230905,190500,2175815800,32150,32150,32150,32150,0
|
|
20230905,190400,2175815800,32150,32150,32150,32150,0
|
|
20230905,190300,2175815800,32150,32150,32150,32150,0
|
|
20230905,190200,2175815800,32150,32150,32150,32150,0
|
|
20230905,190100,2175815800,32150,32150,32150,32150,0
|
|
20230905,190000,2175815800,32150,32150,32150,32150,0
|
|
20230905,185900,2175815800,32150,32150,32150,32150,0
|
|
20230905,185800,2175815800,32150,32150,32150,32150,0
|
|
20230905,185700,2175815800,32150,32150,32150,32150,0
|
|
20230905,185600,2175815800,32150,32150,32150,32150,0
|
|
20230905,185500,2175815800,32150,32150,32150,32150,0
|
|
20230905,185400,2175815800,32150,32150,32150,32150,0
|
|
20230905,185300,2175815800,32150,32150,32150,32150,0
|
|
20230905,185200,2175815800,32150,32150,32150,32150,0
|
|
20230905,185100,2175815800,32150,32150,32150,32150,0
|
|
20230905,185000,2175815800,32150,32150,32150,32150,0
|
|
20230905,184900,2175815800,32150,32150,32150,32150,0
|
|
20230905,184800,2175815800,32150,32150,32150,32150,0
|
|
20230905,184700,2175815800,32150,32150,32150,32150,0
|
|
20230905,184600,2175815800,32150,32150,32150,32150,0
|
|
20230905,184500,2175815800,32150,32150,32150,32150,0
|
|
20230905,184400,2175815800,32150,32150,32150,32150,0
|
|
20230905,184300,2175815800,32150,32150,32150,32150,0
|
|
20230905,184200,2175815800,32150,32150,32150,32150,0
|
|
20230905,184100,2175815800,32150,32150,32150,32150,1105
|
|
20230905,184000,2175815800,32150,32150,32150,32150,0
|
|
20230905,183900,2175815800,32150,32150,32150,32150,0
|
|
20230905,183800,2175815800,32150,32150,32150,32150,0
|
|
20230905,183700,2175815800,32150,32150,32150,32150,0
|
|
20230905,183600,2175815800,32150,32150,32150,32150,0
|
|
20230905,183500,2175815800,32150,32150,32150,32150,0
|
|
20230905,183400,2175815800,32150,32150,32150,32150,0
|
|
20230905,183300,2175815800,32150,32150,32150,32150,0
|
|
20230905,183200,2175815800,32150,32150,32150,32150,0
|
|
20230905,183100,2175815800,32150,32150,32150,32150,0
|
|
20230905,183000,2175815800,32150,32150,32150,32150,0
|
|
20230905,182900,2175815800,32150,32150,32150,32150,0
|
|
20230905,182800,2175815800,32150,32150,32150,32150,0
|
|
20230905,182700,2175815800,32150,32150,32150,32150,0
|
|
20230905,182600,2175815800,32150,32150,32150,32150,0
|
|
20230905,182500,2175815800,32150,32150,32150,32150,0
|
|
20230905,182400,2175815800,32150,32150,32150,32150,0
|
|
20230905,182300,2175815800,32150,32150,32150,32150,0
|
|
20230905,182200,2175815800,32150,32150,32150,32150,0
|
|
20230905,182100,2175815800,32150,32150,32150,32150,0
|
|
20230905,182000,2175815800,32150,32150,32150,32150,0
|
|
20230905,181900,2175815800,32150,32150,32150,32150,0
|
|
20230905,181800,2175815800,32150,32150,32150,32150,0
|
|
20230905,181700,2175815800,32150,32150,32150,32150,0
|
|
20230905,181600,2175815800,32150,32150,32150,32150,0
|
|
20230905,181500,2175815800,32150,32150,32150,32150,0
|
|
20230905,181400,2175815800,32150,32150,32150,32150,0
|
|
20230905,181300,2175815800,32150,32150,32150,32150,0
|
|
20230905,181200,2175815800,32150,32150,32150,32150,0
|
|
20230905,181100,2175815800,32150,32150,32150,32150,1105
|
|
20230905,181000,2175815800,32150,32150,32150,32150,0
|
|
20230905,180900,2175815800,32150,32150,32150,32150,0
|
|
20230905,180800,2175815800,32150,32150,32150,32150,0
|
|
20230905,180700,2175815800,32150,32150,32150,32150,0
|
|
20230905,180600,2175815800,32150,32150,32150,32150,0
|
|
20230905,180500,2175815800,32150,32150,32150,32150,0
|
|
20230905,180400,2175815800,32150,32150,32150,32150,0
|
|
20230905,180300,2175815800,32150,32150,32150,32150,0
|
|
20230905,180200,2175815800,32150,32150,32150,32150,0
|
|
20230905,180100,2175815800,32150,32150,32150,32150,0
|
|
20230905,180000,2175815800,32150,32150,32150,32150,0
|
|
20230905,175900,2175815800,32150,32150,32150,32150,0
|
|
20230905,175800,2175815800,32150,32150,32150,32150,0
|
|
20230905,175700,2175815800,32150,32150,32150,32150,0
|
|
20230905,175600,2175815800,32150,32150,32150,32150,0
|
|
20230905,175500,2175815800,32150,32150,32150,32150,0
|
|
20230905,175400,2175815800,32150,32150,32150,32150,0
|
|
20230905,175300,2175815800,32150,32150,32150,32150,0
|
|
20230905,175200,2175815800,32150,32150,32150,32150,0
|
|
20230905,175100,2175815800,32150,32150,32150,32150,0
|
|
20230905,175000,2175815800,32150,32150,32150,32150,0
|
|
20230905,174900,2175815800,32150,32150,32150,32150,0
|
|
20230905,174800,2175815800,32150,32150,32150,32150,0
|
|
20230905,174700,2175815800,32150,32150,32150,32150,0
|
|
20230905,174600,2175815800,32150,32150,32150,32150,0
|
|
20230905,174500,2175815800,32150,32150,32150,32150,0
|
|
20230905,174400,2175815800,32150,32150,32150,32150,0
|
|
20230905,174300,2175815800,32150,32150,32150,32150,0
|
|
20230905,174200,2175815800,32150,32150,32150,32150,0
|
|
20230905,174100,2175815800,32150,32150,32150,32150,1105
|
|
20230905,174000,2175815800,32150,32150,32150,32150,0
|
|
20230905,173900,2175815800,32150,32150,32150,32150,0
|
|
20230905,173800,2175815800,32150,32150,32150,32150,0
|
|
20230905,173700,2175815800,32150,32150,32150,32150,0
|
|
20230905,173600,2175815800,32150,32150,32150,32150,0
|
|
20230905,173500,2175815800,32150,32150,32150,32150,0
|
|
20230905,173400,2175815800,32150,32150,32150,32150,0
|
|
20230905,173300,2175815800,32150,32150,32150,32150,0
|
|
20230905,173200,2175815800,32150,32150,32150,32150,0
|
|
20230905,173100,2175815800,32150,32150,32150,32150,0
|
|
20230905,173000,2175815800,32150,32150,32150,32150,0
|
|
20230905,172900,2175815800,32150,32150,32150,32150,0
|
|
20230905,172800,2175815800,32150,32150,32150,32150,0
|
|
20230905,172700,2175815800,32150,32150,32150,32150,0
|
|
20230905,172600,2175815800,32150,32150,32150,32150,0
|
|
20230905,172500,2175815800,32150,32150,32150,32150,0
|
|
20230905,172400,2175815800,32150,32150,32150,32150,0
|
|
20230905,172300,2175815800,32150,32150,32150,32150,0
|
|
20230905,172200,2175815800,32150,32150,32150,32150,0
|
|
20230905,172100,2175815800,32150,32150,32150,32150,0
|
|
20230905,172000,2175815800,32150,32150,32150,32150,0
|
|
20230905,171900,2175815800,32150,32150,32150,32150,0
|
|
20230905,171800,2175815800,32150,32150,32150,32150,0
|
|
20230905,171700,2175815800,32150,32150,32150,32150,0
|
|
20230905,171600,2175815800,32150,32150,32150,32150,0
|
|
20230905,171500,2175815800,32150,32150,32150,32150,0
|
|
20230905,171400,2175815800,32150,32150,32150,32150,0
|
|
20230905,171300,2175815800,32150,32150,32150,32150,0
|
|
20230905,171200,2175815800,32150,32150,32150,32150,0
|
|
20230905,171100,2175815800,32150,32150,32150,32150,1105
|
|
20230905,171000,2175815800,32150,32150,32150,32150,0
|
|
20230905,170900,2175815800,32150,32150,32150,32150,0
|
|
20230905,170800,2175815800,32150,32150,32150,32150,0
|
|
20230905,170700,2175815800,32150,32150,32150,32150,0
|
|
20230905,170600,2175815800,32150,32150,32150,32150,0
|
|
20230905,170500,2175815800,32150,32150,32150,32150,0
|
|
20230905,170400,2175815800,32150,32150,32150,32150,0
|
|
20230905,170300,2175815800,32150,32150,32150,32150,0
|
|
20230905,170200,2175815800,32150,32150,32150,32150,0
|
|
20230905,170100,2175815800,32150,32150,32150,32150,0
|
|
20230905,170000,2175815800,32150,32150,32150,32150,0
|
|
20230905,165900,2175815800,32150,32150,32150,32150,0
|
|
20230905,165800,2175815800,32150,32150,32150,32150,0
|
|
20230905,165700,2175815800,32150,32150,32150,32150,0
|
|
20230905,165600,2175815800,32150,32150,32150,32150,0
|
|
20230905,165500,2175815800,32150,32150,32150,32150,0
|
|
20230905,165400,2175815800,32150,32150,32150,32150,0
|
|
20230905,165300,2175815800,32150,32150,32150,32150,0
|
|
20230905,165200,2175815800,32150,32150,32150,32150,0
|
|
20230905,165100,2175815800,32150,32150,32150,32150,0
|
|
20230905,165000,2175815800,32150,32150,32150,32150,0
|
|
20230905,164900,2175815800,32150,32150,32150,32150,0
|
|
20230905,164800,2175815800,32150,32150,32150,32150,0
|
|
20230905,164700,2175815800,32150,32150,32150,32150,0
|
|
20230905,164600,2175815800,32150,32150,32150,32150,0
|
|
20230905,164500,2175815800,32150,32150,32150,32150,0
|
|
20230905,164400,2175815800,32150,32150,32150,32150,0
|
|
20230905,164300,2175815800,32150,32150,32150,32150,0
|
|
20230905,164200,2175815800,32150,32150,32150,32150,0
|
|
20230905,164100,2175815800,32150,32150,32150,32150,1105
|
|
20230905,164000,2175815800,32150,32150,32150,32150,0
|
|
20230905,163900,2175815800,32150,32150,32150,32150,0
|
|
20230905,163800,2175815800,32150,32150,32150,32150,0
|
|
20230905,163700,2175815800,32150,32150,32150,32150,0
|
|
20230905,163600,2175815800,32150,32150,32150,32150,0
|
|
20230905,163500,2175815800,32150,32150,32150,32150,0
|
|
20230905,163400,2175815800,32150,32150,32150,32150,0
|
|
20230905,163300,2175815800,32150,32150,32150,32150,0
|
|
20230905,163200,2175815800,32150,32150,32150,32150,0
|
|
20230905,163100,2175815800,32150,32150,32150,32150,0
|
|
20230905,163000,2175815800,32150,32150,32150,32150,0
|
|
20230905,162900,2175815800,32150,32150,32150,32150,0
|
|
20230905,162800,2175815800,32150,32150,32150,32150,0
|
|
20230905,162700,2175815800,32150,32150,32150,32150,0
|
|
20230905,162600,2175815800,32150,32150,32150,32150,0
|
|
20230905,162500,2175815800,32150,32150,32150,32150,0
|
|
20230905,162400,2175815800,32150,32150,32150,32150,0
|
|
20230905,162300,2175815800,32150,32150,32150,32150,0
|
|
20230905,162200,2175815800,32150,32150,32150,32150,0
|
|
20230905,162100,2175815800,32150,32150,32150,32150,0
|
|
20230905,162000,2175815800,32150,32150,32150,32150,0
|
|
20230905,161900,2175815800,32150,32150,32150,32150,0
|
|
20230905,161800,2175815800,32150,32150,32150,32150,0
|
|
20230905,161700,2175815800,32150,32150,32150,32150,0
|
|
20230905,161600,2175815800,32150,32150,32150,32150,0
|
|
20230905,161500,2175815800,32150,32150,32150,32150,0
|
|
20230905,161400,2175815800,32150,32150,32150,32150,0
|
|
20230905,161300,2175815800,32150,32150,32150,32150,0
|
|
20230905,161200,2175815800,32150,32150,32150,32150,0
|
|
20230905,161100,2175815800,32150,32150,32150,32150,1105
|
|
20230905,161000,2175815800,32150,32150,32150,32150,0
|
|
20230905,160900,2175815800,32150,32150,32150,32150,0
|
|
20230905,160800,2175815800,32150,32150,32150,32150,0
|
|
20230905,160700,2175815800,32150,32150,32150,32150,0
|
|
20230905,160600,2175815800,32150,32150,32150,32150,0
|
|
20230905,160500,2175815800,32150,32150,32150,32150,0
|
|
20230905,160400,2175815800,32150,32150,32150,32150,0
|
|
20230905,160300,2175815800,32150,32150,32150,32150,0
|
|
20230905,160200,2175815800,32150,32150,32150,32150,0
|
|
20230905,160100,2175815800,32150,32150,32150,32150,0
|
|
20230905,160000,2175815800,32150,32150,32150,32150,0
|
|
20230905,155900,2175815800,32150,32150,32150,32150,0
|
|
20230905,155800,2175815800,32150,32150,32150,32150,0
|
|
20230905,155700,2175815800,32150,32150,32150,32150,0
|
|
20230905,155600,2175815800,32150,32150,32150,32150,0
|
|
20230905,155500,2175815800,32150,32150,32150,32150,0
|
|
20230905,155400,2175815800,32150,32150,32150,32150,0
|
|
20230905,155300,2175815800,32150,32150,32150,32150,0
|
|
20230905,155200,2175815800,32150,32150,32150,32150,0
|
|
20230905,155100,2175815800,32150,32150,32150,32150,0
|
|
20230905,155000,2175815800,32150,32150,32150,32150,0
|
|
20230905,154900,2175815800,32150,32150,32150,32150,0
|
|
20230905,154800,2175815800,32150,32150,32150,32150,0
|
|
20230905,154700,2175815800,32150,32150,32150,32150,0
|
|
20230905,154600,2175815800,32150,32150,32150,32150,0
|
|
20230905,154500,2175815800,32150,32150,32150,32150,0
|
|
20230905,154400,2175815800,32150,32150,32150,32150,0
|
|
20230905,154300,2175815800,32150,32150,32150,32150,0
|
|
20230905,154200,2175815800,32150,32150,32150,32150,0
|
|
20230905,154100,2175815800,32150,32150,32150,32150,1105
|
|
20230905,154000,2175815800,32150,32150,32150,32150,0
|
|
20230905,153900,2175815800,32150,32150,32150,32150,0
|
|
20230905,153800,2175815800,32150,32150,32150,32150,0
|
|
20230905,153700,2175815800,32150,32150,32150,32150,0
|
|
20230905,153600,2175815800,32150,32150,32150,32150,0
|
|
20230905,153500,2175815800,32150,32150,32150,32150,0
|
|
20230905,153400,2175815800,32150,32150,32150,32150,0
|
|
20230905,153300,2175815800,32150,32150,32150,32150,0
|
|
20230905,153200,2175815800,32150,32150,32150,32150,0
|
|
20230905,153100,2175815800,32150,32150,32150,32150,0
|
|
20230905,153000,2175815800,32150,32150,32150,32150,1105
|
|
20230905,152900,2140290050,32250,32250,32250,32250,0
|
|
20230905,152800,2140290050,32250,32250,32250,32250,0
|
|
20230905,152700,2140290050,32250,32250,32250,32250,0
|
|
20230905,152600,2140290050,32250,32250,32250,32250,0
|
|
20230905,152500,2140290050,32250,32250,32250,32250,0
|
|
20230905,152400,2140290050,32250,32250,32250,32250,0
|
|
20230905,152300,2140290050,32250,32250,32250,32250,0
|
|
20230905,152200,2140290050,32250,32250,32250,32250,0
|
|
20230905,152100,2140290050,32250,32250,32250,32250,0
|
|
20230905,152000,2140290050,32250,32250,32250,32250,0
|
|
20230905,151900,2140290050,32250,32300,32300,32250,121
|
|
20230905,151800,2136386900,32300,32300,32300,32300,10
|
|
20230905,151700,2136063900,32300,32300,32300,32300,41
|
|
20230905,151600,2134739600,32250,32300,32300,32250,110
|
|
20230905,151500,2131189600,32300,32300,32300,32300,35
|
|
20230905,151400,2130059100,32300,32300,32300,32300,10
|
|
20230905,151300,2129736100,32300,32300,32300,32300,36
|
|
20230905,151200,2128573300,32300,32300,32300,32300,0
|
|
20230905,151100,2128573300,32300,32300,32300,32300,80
|
|
20230905,151000,2125989300,32350,32300,32350,32300,428
|
|
20230905,150900,2112158750,32350,32350,32350,32300,154
|
|
20230905,150800,2107182700,32350,32300,32350,32300,41
|
|
20230905,150700,2105858150,32300,32300,32300,32300,10
|
|
20230905,150600,2105535150,32350,32350,32350,32350,57
|
|
20230905,150500,2103691200,32300,32300,32300,32300,0
|
|
20230905,150400,2103691200,32300,32350,32350,32300,516
|
|
20230905,150300,2087013300,32350,32400,32400,32350,70
|
|
20230905,150200,2084746300,32400,32400,32400,32400,43
|
|
20230905,150100,2083353100,32450,32400,32450,32400,41
|
|
20230905,150000,2082024550,32400,32400,32400,32400,200
|
|
20230905,145900,2075544550,32400,32400,32400,32400,156
|
|
20230905,145800,2070490150,32350,32350,32350,32350,0
|
|
20230905,145700,2070490150,32350,32350,32350,32350,43
|
|
20230905,145600,2069099100,32300,32300,32300,32300,81
|
|
20230905,145500,2066482800,32300,32300,32350,32300,151
|
|
20230905,145400,2061603700,32350,32300,32350,32300,8
|
|
20230905,145300,2061345200,32350,32350,32350,32350,36
|
|
20230905,145200,2060180600,32250,32300,32300,32250,80
|
|
20230905,145100,2057597050,32300,32300,32300,32300,22
|
|
20230905,145000,2056886450,32300,32250,32300,32250,41
|
|
20230905,144900,2055562300,32250,32300,32300,32250,45
|
|
20230905,144800,2054110900,32350,32350,32350,32350,41
|
|
20230905,144700,2052784550,32300,32350,32350,32300,58
|
|
20230905,144600,2050908550,32350,32150,32350,32150,131
|
|
20230905,144500,2046681200,32150,32150,32150,32150,1
|
|
20230905,144400,2046649050,32200,32200,32200,32200,72
|
|
20230905,144300,2044330650,32150,32150,32150,32150,0
|
|
20230905,144200,2044330650,32150,32150,32150,32150,0
|
|
20230905,144100,2044330650,32150,32100,32150,32100,311
|
|
20230905,144000,2034334900,32050,32050,32050,32050,1
|
|
20230905,143900,2034302850,32100,32100,32100,32100,38
|
|
20230905,143800,2033083050,32100,32150,32150,32100,27
|
|
20230905,143700,2032215650,32150,32100,32150,32100,35
|
|
20230905,143600,2031090450,32100,32100,32100,32100,45
|
|
20230905,143500,2029645950,32100,32100,32100,32100,10
|
|
20230905,143400,2029324950,32100,32200,32200,32100,197
|
|
20230905,143300,2022996850,32200,32150,32200,32150,24
|
|
20230905,143200,2022225200,32150,32150,32150,32150,35
|
|
20230905,143100,2021099950,32150,32150,32150,32150,49
|
|
20230905,143000,2019524600,32150,32150,32150,32150,50
|
|
20230905,142900,2017917100,32200,32200,32200,32200,6
|
|
20230905,142800,2017723900,32250,32200,32250,32200,38
|
|
20230905,142700,2016498500,32200,32200,32200,32200,60
|
|
20230905,142600,2014566500,32150,32150,32150,32150,0
|
|
20230905,142500,2014566500,32150,32150,32150,32150,23
|
|
20230905,142400,2013827050,32100,32100,32100,32100,20
|
|
20230905,142300,2013185050,32100,32100,32100,32100,226
|
|
20230905,142200,2005930450,32100,32100,32100,32100,3
|
|
20230905,142100,2005834150,32100,32100,32100,32000,115
|
|
20230905,142000,2002147350,32100,32100,32100,32100,36
|
|
20230905,141900,2000991750,32100,32100,32100,32100,0
|
|
20230905,141800,2000991750,32100,32100,32100,32100,36
|
|
20230905,141700,1999836150,32100,32100,32100,32100,62
|
|
20230905,141600,1997845950,32100,32100,32100,32100,15
|
|
20230905,141500,1997364450,32100,32100,32100,32100,26
|
|
20230905,141400,1996529850,32100,32200,32200,32100,152
|
|
20230905,141300,1991641800,32200,32200,32200,32200,0
|
|
20230905,141200,1991641800,32200,32100,32200,32100,35
|
|
20230905,141100,1990514900,32050,32050,32100,32050,156
|
|
20230905,141000,1985512850,32050,32150,32150,32050,6
|
|
20230905,140900,1985320050,32100,32150,32150,32100,51
|
|
20230905,140800,1983681150,32150,32150,32150,32150,0
|
|
20230905,140700,1983681150,32150,32200,32200,32150,160
|
|
20230905,140600,1978537050,32200,32200,32200,32200,0
|
|
20230905,140500,1978537050,32200,32200,32200,32200,84
|
|
20230905,140400,1975832250,32250,32250,32250,32250,38
|
|
20230905,140300,1974606750,32200,32200,32200,32200,0
|
|
20230905,140200,1974606750,32200,32200,32200,32200,157
|
|
20230905,140100,1969551350,32050,32200,32200,32000,443
|
|
20230905,140000,1955341000,32200,32300,32300,32200,160
|
|
20230905,135900,1950184850,32250,32250,32250,32250,34
|
|
20230905,135800,1949088350,32250,32300,32300,32200,180
|
|
20230905,135700,1943283100,32350,32350,32350,32350,17
|
|
20230905,135600,1942733150,32350,32350,32350,32300,33
|
|
20230905,135500,1941665950,32400,32400,32400,32400,72
|
|
20230905,135400,1939333150,32350,32350,32350,32350,0
|
|
20230905,135300,1939333150,32350,32350,32350,32350,0
|
|
20230905,135200,1939333150,32350,32350,32350,32350,0
|
|
20230905,135100,1939333150,32350,32350,32350,32350,85
|
|
20230905,135000,1936583400,32350,32350,32350,32350,16
|
|
20230905,134900,1936065800,32350,32350,32350,32350,36
|
|
20230905,134800,1934901200,32350,32350,32350,32350,0
|
|
20230905,134700,1934901200,32350,32350,32350,32350,36
|
|
20230905,134600,1933736600,32350,32350,32350,32350,83
|
|
20230905,134500,1931051550,32350,32350,32350,32350,62
|
|
20230905,134400,1929045850,32350,32350,32350,32350,107
|
|
20230905,134300,1925584400,32350,32350,32350,32300,7
|
|
20230905,134200,1925358050,32350,32350,32350,32350,93
|
|
20230905,134100,1922349500,32350,32350,32350,32350,0
|
|
20230905,134000,1922349500,32350,32350,32350,32200,489
|
|
20230905,133900,1906557800,32350,32400,32400,32350,78
|
|
20230905,133800,1904032700,32350,32400,32400,32350,149
|
|
20230905,133700,1899210200,32450,32450,32450,32450,52
|
|
20230905,133600,1897522800,32450,32450,32450,32450,0
|
|
20230905,133500,1897522800,32450,32400,32450,32400,71
|
|
20230905,133400,1895222350,32350,32450,32450,32350,83
|
|
20230905,133300,1892537000,32400,32400,32400,32400,335
|
|
20230905,133200,1881683000,32450,32500,32500,32450,462
|
|
20230905,133100,1866689750,32550,32550,32550,32500,80
|
|
20230905,133000,1864085850,32450,32450,32450,32450,0
|
|
20230905,132900,1864085850,32450,32450,32450,32450,4
|
|
20230905,132800,1863956050,32500,32500,32550,32500,49
|
|
20230905,132700,1862361750,32500,32500,32550,32500,6
|
|
20230905,132600,1862166600,32550,32550,32550,32550,35
|
|
20230905,132500,1861027350,32500,32500,32500,32500,0
|
|
20230905,132400,1861027350,32500,32500,32500,32500,300
|
|
20230905,132300,1851277350,32500,32550,32550,32500,38
|
|
20230905,132200,1850040550,32500,32500,32500,32500,64
|
|
20230905,132100,1847960550,32500,32550,32550,32500,154
|
|
20230905,132000,1842953750,32550,32550,32550,32550,0
|
|
20230905,131900,1842953750,32550,32600,32600,32550,121
|
|
20230905,131800,1839013400,32550,32550,32550,32550,171
|
|
20230905,131700,1833447350,32550,32550,32550,32550,71
|
|
20230905,131600,1831136300,32550,32500,32550,32500,60
|
|
20230905,131500,1829184300,32550,32550,32550,32550,36
|
|
20230905,131400,1828012500,32550,32550,32550,32550,51
|
|
20230905,131300,1826352450,32550,32550,32550,32550,10
|
|
20230905,131200,1826026950,32550,32550,32550,32550,65
|
|
20230905,131100,1823911200,32550,32550,32550,32550,0
|
|
20230905,131000,1823911200,32550,32500,32550,32500,37
|
|
20230905,130900,1822706900,32500,32500,32500,32500,5
|
|
20230905,130800,1822544400,32550,32500,32550,32500,36
|
|
20230905,130700,1821372650,32500,32550,32550,32500,41
|
|
20230905,130600,1820038350,32500,32550,32550,32500,14
|
|
20230905,130500,1819583100,32550,32550,32550,32550,47
|
|
20230905,130400,1818053250,32500,32500,32500,32500,101
|
|
20230905,130300,1814770750,32550,32550,32550,32550,36
|
|
20230905,130200,1813598950,32550,32550,32550,32550,0
|
|
20230905,130100,1813598950,32550,32550,32550,32550,36
|
|
20230905,130000,1812427150,32500,32550,32550,32500,374
|
|
20230905,125900,1800270950,32550,32550,32550,32550,12
|
|
20230905,125800,1799880350,32550,32600,32600,32550,45
|
|
20230905,125700,1798413800,32650,32550,32650,32500,105
|
|
20230905,125600,1794992350,32550,32550,32550,32550,63
|
|
20230905,125500,1792941700,32550,32550,32550,32550,50
|
|
20230905,125400,1791314200,32550,32550,32550,32550,36
|
|
20230905,125300,1790142400,32550,32550,32550,32550,139
|
|
20230905,125200,1785617950,32550,32600,32650,32550,341
|
|
20230905,125100,1774509350,32650,32650,32650,32650,2
|
|
20230905,125000,1774444050,32700,32650,32700,32650,47
|
|
20230905,124900,1772907700,32650,32650,32650,32650,323
|
|
20230905,124800,1762361750,32600,32600,32600,32600,447
|
|
20230905,124700,1747789550,32550,32600,32600,32550,54
|
|
20230905,124600,1746029650,32600,32600,32600,32600,30
|
|
20230905,124500,1745051650,32600,32550,32600,32550,42
|
|
20230905,124400,1743682500,32600,32600,32600,32600,10
|
|
20230905,124300,1743356500,32600,32600,32600,32600,36
|
|
20230905,124200,1742182900,32600,32600,32600,32600,41
|
|
20230905,124100,1740846300,32600,32600,32600,32600,0
|
|
20230905,124000,1740846300,32600,32600,32600,32600,36
|
|
20230905,123900,1739672700,32600,32600,32600,32600,0
|
|
20230905,123800,1739672700,32600,32600,32600,32600,44
|
|
20230905,123700,1738238300,32550,32550,32550,32550,25
|
|
20230905,123600,1737424550,32550,32550,32550,32550,3
|
|
20230905,123500,1737326900,32550,32550,32550,32550,1
|
|
20230905,123400,1737294350,32550,32550,32550,32550,74
|
|
20230905,123300,1734885650,32550,32550,32550,32550,110
|
|
20230905,123200,1731305150,32550,32550,32550,32550,0
|
|
20230905,123100,1731305150,32550,32550,32550,32550,36
|
|
20230905,123000,1730133350,32550,32550,32550,32550,11
|
|
20230905,122900,1729775300,32550,32600,32600,32550,60
|
|
20230905,122800,1727819800,32600,32600,32600,32600,0
|
|
20230905,122700,1727819800,32600,32550,32600,32550,179
|
|
20230905,122600,1721991550,32550,32550,32550,32550,36
|
|
20230905,122500,1720819750,32550,32550,32550,32550,0
|
|
20230905,122400,1720819750,32550,32550,32550,32550,36
|
|
20230905,122300,1719647950,32500,32500,32500,32500,292
|
|
20230905,122200,1710157950,32550,32550,32550,32550,46
|
|
20230905,122100,1708660650,32550,32500,32550,32500,107
|
|
20230905,122000,1705182950,32500,32500,32500,32500,84
|
|
20230905,121900,1702452950,32500,32500,32500,32500,111
|
|
20230905,121800,1698845450,32500,32500,32500,32500,35
|
|
20230905,121700,1697707950,32500,32500,32500,32500,51
|
|
20230905,121600,1696050450,32450,32450,32450,32450,20
|
|
20230905,121500,1695401450,32450,32500,32500,32450,8
|
|
20230905,121400,1695141500,32400,32450,32450,32400,302
|
|
20230905,121300,1685356600,32500,32500,32500,32500,36
|
|
20230905,121200,1684186600,32450,32550,32550,32450,7
|
|
20230905,121100,1683959300,32500,32450,32500,32450,182
|
|
20230905,121000,1678044350,32450,32450,32450,32450,49
|
|
20230905,120900,1676454300,32400,32400,32400,32400,20
|
|
20230905,120800,1675806300,32350,32350,32350,32350,31
|
|
20230905,120700,1674803450,32250,32250,32250,32250,0
|
|
20230905,120600,1674803450,32250,32400,32400,32250,218
|
|
20230905,120500,1667764950,32400,32400,32400,32400,0
|
|
20230905,120400,1667764950,32400,32350,32400,32350,39
|
|
20230905,120300,1666503150,32350,32350,32350,32350,0
|
|
20230905,120200,1666503150,32350,32300,32350,32300,71
|
|
20230905,120100,1664206450,32350,32250,32350,32250,171
|
|
20230905,120000,1658674700,32250,32250,32250,32250,510
|
|
20230905,115900,1642227200,32250,32300,32300,32250,58
|
|
20230905,115800,1640354200,32250,32400,32400,32250,552
|
|
20230905,115700,1622536950,32400,32400,32400,32400,1
|
|
20230905,115600,1622504550,32400,32400,32400,32400,36
|
|
20230905,115500,1621338150,32350,32350,32350,32350,1
|
|
20230905,115400,1621305800,32400,32500,32500,32400,83
|
|
20230905,115300,1618611650,32500,32500,32500,32500,21
|
|
20230905,115200,1617929150,32500,32500,32500,32500,36
|
|
20230905,115100,1616759150,32450,32450,32450,32450,50
|
|
20230905,115000,1615136650,32500,32500,32500,32500,73
|
|
20230905,114900,1612764150,32500,32500,32500,32500,19
|
|
20230905,114800,1612146650,32500,32450,32500,32450,24
|
|
20230905,114700,1611367000,32500,32500,32500,32500,9
|
|
20230905,114600,1611074500,32500,32500,32500,32500,36
|
|
20230905,114500,1609904500,32500,32550,32550,32500,45
|
|
20230905,114400,1608439850,32550,32550,32550,32550,1
|
|
20230905,114300,1608407300,32550,32500,32550,32500,29
|
|
20230905,114200,1607464750,32500,32500,32500,32500,66
|
|
20230905,114100,1605319750,32500,32500,32500,32500,77
|
|
20230905,114000,1602817250,32500,32450,32500,32450,58
|
|
20230905,113900,1600932300,32450,32450,32450,32450,0
|
|
20230905,113800,1600932300,32450,32450,32450,32450,324
|
|
20230905,113700,1590418500,32450,32450,32450,32450,53
|
|
20230905,113600,1588698650,32450,32450,32450,32450,5
|
|
20230905,113500,1588536400,32400,32400,32400,32400,0
|
|
20230905,113400,1588536400,32400,32400,32400,32400,170
|
|
20230905,113300,1583028400,32400,32400,32400,32400,0
|
|
20230905,113200,1583028400,32400,32400,32400,32400,46
|
|
20230905,113100,1581538000,32350,32350,32350,32350,26
|
|
20230905,113000,1580696900,32400,32350,32400,32350,81
|
|
20230905,112900,1578076500,32300,32400,32400,32300,166
|
|
20230905,112800,1572704700,32400,32400,32400,32400,5
|
|
20230905,112700,1572542700,32400,32450,32450,32400,349
|
|
20230905,112600,1561232800,32450,32450,32450,32450,20
|
|
20230905,112500,1560583800,32450,32450,32450,32450,179
|
|
20230905,112400,1554775250,32450,32550,32550,32450,2
|
|
20230905,112300,1554710250,32500,32550,32550,32500,125
|
|
20230905,112200,1550645950,32550,32550,32550,32500,92
|
|
20230905,112100,1547651400,32550,32550,32550,32550,133
|
|
20230905,112000,1543322250,32550,32600,32600,32550,182
|
|
20230905,111900,1537395700,32600,32650,32650,32600,93
|
|
20230905,111800,1534359400,32600,32650,32650,32600,315
|
|
20230905,111700,1524080650,32650,32650,32650,32650,0
|
|
20230905,111600,1524080650,32650,32650,32650,32650,210
|
|
20230905,111500,1517224150,32650,32700,32750,32650,314
|
|
20230905,111400,1506941900,32600,32750,32750,32600,41
|
|
20230905,111300,1505602300,32700,32700,32700,32700,47
|
|
20230905,111200,1504065400,32650,32750,32750,32650,11
|
|
20230905,111100,1503705250,32800,32600,32800,32600,783
|
|
20230905,111000,1478109750,32650,32650,32700,32650,486
|
|
20230905,110900,1462233350,32650,32600,32650,32600,81
|
|
20230905,110800,1459589400,32600,32650,32650,32550,283
|
|
20230905,110700,1450358450,32650,32700,32700,32650,136
|
|
20230905,110600,1445913500,32700,32650,32750,32650,32
|
|
20230905,110500,1444865750,32700,32700,32700,32700,192
|
|
20230905,110400,1438587350,32700,32650,32700,32650,45
|
|
20230905,110300,1437117300,32650,32700,32700,32650,242
|
|
20230905,110200,1429211700,32750,32750,32750,32750,96
|
|
20230905,110100,1426067700,32750,32750,32750,32750,104
|
|
20230905,110000,1422661700,32750,32750,32800,32750,79
|
|
20230905,105900,1420071600,32800,32800,32800,32800,0
|
|
20230905,105800,1420071600,32800,32750,32800,32750,50
|
|
20230905,105700,1418432300,32800,32750,32800,32750,196
|
|
20230905,105600,1412004000,32750,32750,32750,32750,40
|
|
20230905,105500,1410694000,32750,32800,32800,32750,40
|
|
20230905,105400,1409382250,32700,32800,32800,32700,277
|
|
20230905,105300,1400296750,32800,32550,32850,32550,507
|
|
20230905,105200,1383710850,32550,32550,32600,32550,101
|
|
20230905,105100,1380421700,32600,32650,32650,32450,215
|
|
20230905,105000,1373423100,32500,32700,32700,32500,872
|
|
20230905,104900,1344996900,32700,32650,32700,32650,88
|
|
20230905,104800,1342119450,32650,32750,32750,32650,549
|
|
20230905,104700,1324164650,32700,32750,32750,32700,175
|
|
20230905,104600,1318441650,32750,32800,32800,32700,288
|
|
20230905,104500,1309006350,32850,32750,32850,32750,402
|
|
20230905,104400,1295805300,32800,32750,32850,32750,193
|
|
20230905,104300,1289470050,32750,32800,32800,32750,1042
|
|
20230905,104200,1255314250,32850,32950,33000,32800,1701
|
|
20230905,104100,1199285150,33000,32800,33000,32800,1792
|
|
20230905,104000,1140335300,32750,32600,32800,32600,2349
|
|
20230905,103900,1063450950,32600,32500,32600,32500,1648
|
|
20230905,103800,1009849500,32500,32500,32500,32500,8
|
|
20230905,103700,1009589500,32500,32400,32500,32400,646
|
|
20230905,103600,988636250,32350,32350,32350,32350,103
|
|
20230905,103500,985304200,32350,32350,32350,32350,122
|
|
20230905,103400,981357500,32350,32350,32350,32350,35
|
|
20230905,103300,980225250,32350,32300,32350,32300,84
|
|
20230905,103200,977512000,32300,32350,32350,32300,53
|
|
20230905,103100,975798150,32300,32350,32350,32300,93
|
|
20230905,103000,972790100,32350,32350,32400,32350,57
|
|
20230905,102900,970944300,32400,32400,32400,32400,23
|
|
20230905,102800,970199100,32400,32350,32400,32300,95
|
|
20230905,102700,967124400,32400,32400,32400,32400,11
|
|
20230905,102600,966768000,32400,32400,32400,32400,5
|
|
20230905,102500,966606000,32400,32500,32500,32400,514
|
|
20230905,102400,949926450,32500,32500,32500,32450,443
|
|
20230905,102300,935529050,32450,32450,32500,32450,47
|
|
20230905,102200,934002100,32450,32450,32450,32450,116
|
|
20230905,102100,930237900,32450,32450,32500,32450,271
|
|
20230905,102000,921442200,32450,32450,32500,32450,229
|
|
20230905,101900,914006100,32450,32250,32450,32250,4343
|
|
20230905,101800,773355550,32250,32250,32250,32250,20
|
|
20230905,101700,772710550,32250,32250,32250,32250,35
|
|
20230905,101600,771581800,32250,32250,32250,32250,1
|
|
20230905,101500,771549550,32050,32250,32250,32050,201
|
|
20230905,101400,765094600,32200,32200,32200,32200,16
|
|
20230905,101300,764579400,32200,32200,32200,32200,4
|
|
20230905,101200,764450600,32300,32250,32300,32250,53
|
|
20230905,101100,762741200,32200,32200,32200,32200,21
|
|
20230905,101000,762065000,32200,32200,32200,32200,13
|
|
20230905,100900,761646400,32150,32150,32150,32150,17
|
|
20230905,100800,761099850,32150,32200,32200,32150,691
|
|
20230905,100700,738883700,32150,32150,32150,32150,3
|
|
20230905,100600,738787250,32150,32150,32150,32100,20
|
|
20230905,100500,738144600,32200,32250,32250,32200,79
|
|
20230905,100400,735597050,32350,32250,32350,32250,40
|
|
20230905,100300,734304050,32250,32300,32300,32200,91
|
|
20230905,100200,731369400,32400,32350,32400,32350,171
|
|
20230905,100100,725830750,32300,32350,32400,32300,326
|
|
20230905,100000,715273350,32500,32250,32700,32250,1763
|
|
20230905,095900,657806300,32200,32250,32250,32200,59
|
|
20230905,095800,655905350,32250,32400,32400,32250,265
|
|
20230905,095700,647340900,32400,32350,32700,32300,2132
|
|
20230905,095600,578108450,32200,32050,32350,31950,1057
|
|
20230905,095500,544089200,32050,31850,32050,31850,261
|
|
20230905,095400,535746750,31800,31850,31850,31800,60
|
|
20230905,095300,533835850,31850,31850,31850,31850,35
|
|
20230905,095200,532721100,31900,31950,31950,31900,1171
|
|
20230905,095100,495365750,31950,31900,31950,31900,155
|
|
20230905,095000,490420300,31850,31800,31850,31800,172
|
|
20230905,094900,484946950,31800,31550,31800,31550,365
|
|
20230905,094800,473365400,31700,31850,31900,31400,1668
|
|
20230905,094700,420716750,31800,31750,31800,31750,126
|
|
20230905,094600,416714950,31750,31750,31800,31750,55
|
|
20230905,094500,414966350,31800,31800,31800,31700,91
|
|
20230905,094400,412074200,31850,31900,31900,31850,82
|
|
20230905,094300,409460700,31850,31900,31900,31850,25
|
|
20230905,094200,408663300,31900,31850,32000,31850,689
|
|
20230905,094100,386674600,31850,31800,31850,31800,71
|
|
20230905,094000,384415350,31800,31900,31900,31800,389
|
|
20230905,093900,372029200,31950,32000,32000,31950,208
|
|
20230905,093800,365376350,32050,32000,32050,32000,193
|
|
20230905,093700,359196700,31950,32050,32050,31950,389
|
|
20230905,093600,346746300,32000,32150,32150,32000,298
|
|
20230905,093500,337175000,32150,32100,32200,32100,278
|
|
20230905,093400,328249100,32150,32200,32200,32150,1259
|
|
20230905,093300,287723950,32200,32050,32200,32050,899
|
|
20230905,093200,258849400,32050,32100,32100,32050,620
|
|
20230905,093100,238961100,32100,31950,32100,31950,857
|
|
20230905,093000,211508300,31950,31850,32000,31850,1111
|
|
20230905,092900,176056350,31850,31800,31850,31800,92
|
|
20230905,092800,173126450,31800,31800,31800,31800,333
|
|
20230905,092700,162537050,31800,31800,31800,31800,6
|
|
20230905,092600,162346250,31750,31750,31750,31700,173
|
|
20230905,092500,156853550,31700,31700,31700,31700,20
|
|
20230905,092400,156219550,31750,31750,31750,31700,419
|
|
20230905,092300,142920450,31700,31700,31700,31700,6
|
|
20230905,092200,142730250,31700,31600,31700,31600,398
|
|
20230905,092100,130144250,31600,31600,31600,31600,24
|
|
20230905,092000,129385850,31600,31550,31600,31550,9
|
|
20230905,091900,129101800,31500,31500,31500,31500,81
|
|
20230905,091800,126550300,31550,31550,31550,31550,0
|
|
20230905,091700,126550300,31550,31600,31650,31550,246
|
|
20230905,091600,118771050,31550,31550,31550,31550,0
|
|
20230905,091500,118771050,31550,31450,31550,31450,148
|
|
20230905,091400,114113250,31400,31400,31400,31400,137
|
|
20230905,091300,109811450,31400,31450,31450,31400,236
|
|
20230905,091200,102400400,31500,31450,31500,31450,18
|
|
20230905,091100,101833800,31550,31700,31700,31550,205
|
|
20230905,091000,95355350,31700,31700,31750,31700,19
|
|
20230905,090900,94752950,31700,31750,31750,31700,97
|
|
20230905,090800,91673450,31750,31750,31750,31700,138
|
|
20230905,090700,87296250,31750,31750,31800,31700,409
|
|
20230905,090600,74310850,31750,31450,31750,31450,1869
|
|
20230905,090500,15279800,31450,31450,31450,31450,1
|
|
20230905,090400,15248350,31350,31350,31350,31350,89
|
|
20230905,090300,12458200,31250,31350,31350,31250,59
|
|
20230905,090200,10611000,31350,31500,31500,31350,28
|
|
20230905,090100,9732300,31500,31500,31500,31500,6
|
|
20230905,090000,9543300,31250,31400,31400,31250,304
|