646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,194300,1918675500,30900,30900,30900,30900,1017
|
|
20230906,194200,1918675500,30900,30900,30900,30900,0
|
|
20230906,194100,1918675500,30900,30900,30900,30900,0
|
|
20230906,194000,1918675500,30900,30900,30900,30900,0
|
|
20230906,193900,1918675500,30900,30900,30900,30900,0
|
|
20230906,193800,1918675500,30900,30900,30900,30900,0
|
|
20230906,193700,1918675500,30900,30900,30900,30900,0
|
|
20230906,193600,1918675500,30900,30900,30900,30900,0
|
|
20230906,193500,1918675500,30900,30900,30900,30900,0
|
|
20230906,193400,1918675500,30900,30900,30900,30900,0
|
|
20230906,193300,1918675500,30900,30900,30900,30900,0
|
|
20230906,193200,1918675500,30900,30900,30900,30900,0
|
|
20230906,193100,1918675500,30900,30900,30900,30900,0
|
|
20230906,193000,1918675500,30900,30900,30900,30900,0
|
|
20230906,192900,1918675500,30900,30900,30900,30900,0
|
|
20230906,192800,1918675500,30900,30900,30900,30900,0
|
|
20230906,192700,1918675500,30900,30900,30900,30900,0
|
|
20230906,192600,1918675500,30900,30900,30900,30900,0
|
|
20230906,192500,1918675500,30900,30900,30900,30900,0
|
|
20230906,192400,1918675500,30900,30900,30900,30900,0
|
|
20230906,192300,1918675500,30900,30900,30900,30900,0
|
|
20230906,192200,1918675500,30900,30900,30900,30900,0
|
|
20230906,192100,1918675500,30900,30900,30900,30900,0
|
|
20230906,192000,1918675500,30900,30900,30900,30900,0
|
|
20230906,191900,1918675500,30900,30900,30900,30900,0
|
|
20230906,191800,1918675500,30900,30900,30900,30900,0
|
|
20230906,191700,1918675500,30900,30900,30900,30900,0
|
|
20230906,191600,1918675500,30900,30900,30900,30900,0
|
|
20230906,191500,1918675500,30900,30900,30900,30900,0
|
|
20230906,191400,1918675500,30900,30900,30900,30900,0
|
|
20230906,191300,1918675500,30900,30900,30900,30900,1017
|
|
20230906,191200,1918675500,30900,30900,30900,30900,0
|
|
20230906,191100,1918675500,30900,30900,30900,30900,0
|
|
20230906,191000,1918675500,30900,30900,30900,30900,0
|
|
20230906,190900,1918675500,30900,30900,30900,30900,0
|
|
20230906,190800,1918675500,30900,30900,30900,30900,0
|
|
20230906,190700,1918675500,30900,30900,30900,30900,0
|
|
20230906,190600,1918675500,30900,30900,30900,30900,0
|
|
20230906,190500,1918675500,30900,30900,30900,30900,0
|
|
20230906,190400,1918675500,30900,30900,30900,30900,0
|
|
20230906,190300,1918675500,30900,30900,30900,30900,0
|
|
20230906,190200,1918675500,30900,30900,30900,30900,0
|
|
20230906,190100,1918675500,30900,30900,30900,30900,0
|
|
20230906,190000,1918675500,30900,30900,30900,30900,0
|
|
20230906,185900,1918675500,30900,30900,30900,30900,0
|
|
20230906,185800,1918675500,30900,30900,30900,30900,0
|
|
20230906,185700,1918675500,30900,30900,30900,30900,0
|
|
20230906,185600,1918675500,30900,30900,30900,30900,0
|
|
20230906,185500,1918675500,30900,30900,30900,30900,0
|
|
20230906,185400,1918675500,30900,30900,30900,30900,0
|
|
20230906,185300,1918675500,30900,30900,30900,30900,0
|
|
20230906,185200,1918675500,30900,30900,30900,30900,0
|
|
20230906,185100,1918675500,30900,30900,30900,30900,0
|
|
20230906,185000,1918675500,30900,30900,30900,30900,0
|
|
20230906,184900,1918675500,30900,30900,30900,30900,0
|
|
20230906,184800,1918675500,30900,30900,30900,30900,0
|
|
20230906,184700,1918675500,30900,30900,30900,30900,0
|
|
20230906,184600,1918675500,30900,30900,30900,30900,0
|
|
20230906,184500,1918675500,30900,30900,30900,30900,0
|
|
20230906,184400,1918675500,30900,30900,30900,30900,0
|
|
20230906,184300,1918675500,30900,30900,30900,30900,1017
|
|
20230906,184200,1918675500,30900,30900,30900,30900,0
|
|
20230906,184100,1918675500,30900,30900,30900,30900,0
|
|
20230906,184000,1918675500,30900,30900,30900,30900,0
|
|
20230906,183900,1918675500,30900,30900,30900,30900,0
|
|
20230906,183800,1918675500,30900,30900,30900,30900,0
|
|
20230906,183700,1918675500,30900,30900,30900,30900,0
|
|
20230906,183600,1918675500,30900,30900,30900,30900,0
|
|
20230906,183500,1918675500,30900,30900,30900,30900,0
|
|
20230906,183400,1918675500,30900,30900,30900,30900,0
|
|
20230906,183300,1918675500,30900,30900,30900,30900,0
|
|
20230906,183200,1918675500,30900,30900,30900,30900,0
|
|
20230906,183100,1918675500,30900,30900,30900,30900,0
|
|
20230906,183000,1918675500,30900,30900,30900,30900,0
|
|
20230906,182900,1918675500,30900,30900,30900,30900,0
|
|
20230906,182800,1918675500,30900,30900,30900,30900,0
|
|
20230906,182700,1918675500,30900,30900,30900,30900,0
|
|
20230906,182600,1918675500,30900,30900,30900,30900,0
|
|
20230906,182500,1918675500,30900,30900,30900,30900,0
|
|
20230906,182400,1918675500,30900,30900,30900,30900,0
|
|
20230906,182300,1918675500,30900,30900,30900,30900,0
|
|
20230906,182200,1918675500,30900,30900,30900,30900,0
|
|
20230906,182100,1918675500,30900,30900,30900,30900,0
|
|
20230906,182000,1918675500,30900,30900,30900,30900,0
|
|
20230906,181900,1918675500,30900,30900,30900,30900,0
|
|
20230906,181800,1918675500,30900,30900,30900,30900,0
|
|
20230906,181700,1918675500,30900,30900,30900,30900,0
|
|
20230906,181600,1918675500,30900,30900,30900,30900,0
|
|
20230906,181500,1918675500,30900,30900,30900,30900,0
|
|
20230906,181400,1918675500,30900,30900,30900,30900,0
|
|
20230906,181300,1918675500,30900,30900,30900,30900,1017
|
|
20230906,181200,1918675500,30900,30900,30900,30900,0
|
|
20230906,181100,1918675500,30900,30900,30900,30900,0
|
|
20230906,181000,1918675500,30900,30900,30900,30900,0
|
|
20230906,180900,1918675500,30900,30900,30900,30900,0
|
|
20230906,180800,1918675500,30900,30900,30900,30900,0
|
|
20230906,180700,1918675500,30900,30900,30900,30900,0
|
|
20230906,180600,1918675500,30900,30900,30900,30900,0
|
|
20230906,180500,1918675500,30900,30900,30900,30900,0
|
|
20230906,180400,1918675500,30900,30900,30900,30900,0
|
|
20230906,180300,1918675500,30900,30900,30900,30900,0
|
|
20230906,180200,1918675500,30900,30900,30900,30900,0
|
|
20230906,180100,1918675500,30900,30900,30900,30900,0
|
|
20230906,180000,1918675500,30900,30900,30900,30900,0
|
|
20230906,175900,1918675500,30900,30900,30900,30900,0
|
|
20230906,175800,1918675500,30900,30900,30900,30900,0
|
|
20230906,175700,1918675500,30900,30900,30900,30900,0
|
|
20230906,175600,1918675500,30900,30900,30900,30900,0
|
|
20230906,175500,1918675500,30900,30900,30900,30900,0
|
|
20230906,175400,1918675500,30900,30900,30900,30900,0
|
|
20230906,175300,1918675500,30900,30900,30900,30900,0
|
|
20230906,175200,1918675500,30900,30900,30900,30900,0
|
|
20230906,175100,1918675500,30900,30900,30900,30900,0
|
|
20230906,175000,1918675500,30900,30900,30900,30900,0
|
|
20230906,174900,1918675500,30900,30900,30900,30900,0
|
|
20230906,174800,1918675500,30900,30900,30900,30900,0
|
|
20230906,174700,1918675500,30900,30900,30900,30900,0
|
|
20230906,174600,1918675500,30900,30900,30900,30900,0
|
|
20230906,174500,1918675500,30900,30900,30900,30900,0
|
|
20230906,174400,1918675500,30900,30900,30900,30900,0
|
|
20230906,174300,1918675500,30900,30900,30900,30900,1017
|
|
20230906,174200,1918675500,30900,30900,30900,30900,0
|
|
20230906,174100,1918675500,30900,30900,30900,30900,0
|
|
20230906,174000,1918675500,30900,30900,30900,30900,0
|
|
20230906,173900,1918675500,30900,30900,30900,30900,0
|
|
20230906,173800,1918675500,30900,30900,30900,30900,0
|
|
20230906,173700,1918675500,30900,30900,30900,30900,0
|
|
20230906,173600,1918675500,30900,30900,30900,30900,0
|
|
20230906,173500,1918675500,30900,30900,30900,30900,0
|
|
20230906,173400,1918675500,30900,30900,30900,30900,0
|
|
20230906,173300,1918675500,30900,30900,30900,30900,0
|
|
20230906,173200,1918675500,30900,30900,30900,30900,0
|
|
20230906,173100,1918675500,30900,30900,30900,30900,0
|
|
20230906,173000,1918675500,30900,30900,30900,30900,0
|
|
20230906,172900,1918675500,30900,30900,30900,30900,0
|
|
20230906,172800,1918675500,30900,30900,30900,30900,0
|
|
20230906,172700,1918675500,30900,30900,30900,30900,0
|
|
20230906,172600,1918675500,30900,30900,30900,30900,0
|
|
20230906,172500,1918675500,30900,30900,30900,30900,0
|
|
20230906,172400,1918675500,30900,30900,30900,30900,0
|
|
20230906,172300,1918675500,30900,30900,30900,30900,0
|
|
20230906,172200,1918675500,30900,30900,30900,30900,0
|
|
20230906,172100,1918675500,30900,30900,30900,30900,0
|
|
20230906,172000,1918675500,30900,30900,30900,30900,0
|
|
20230906,171900,1918675500,30900,30900,30900,30900,0
|
|
20230906,171800,1918675500,30900,30900,30900,30900,0
|
|
20230906,171700,1918675500,30900,30900,30900,30900,0
|
|
20230906,171600,1918675500,30900,30900,30900,30900,0
|
|
20230906,171500,1918675500,30900,30900,30900,30900,0
|
|
20230906,171400,1918675500,30900,30900,30900,30900,0
|
|
20230906,171300,1918675500,30900,30900,30900,30900,1017
|
|
20230906,171200,1918675500,30900,30900,30900,30900,0
|
|
20230906,171100,1918675500,30900,30900,30900,30900,0
|
|
20230906,171000,1918675500,30900,30900,30900,30900,0
|
|
20230906,170900,1918675500,30900,30900,30900,30900,0
|
|
20230906,170800,1918675500,30900,30900,30900,30900,0
|
|
20230906,170700,1918675500,30900,30900,30900,30900,0
|
|
20230906,170600,1918675500,30900,30900,30900,30900,0
|
|
20230906,170500,1918675500,30900,30900,30900,30900,0
|
|
20230906,170400,1918675500,30900,30900,30900,30900,0
|
|
20230906,170300,1918675500,30900,30900,30900,30900,0
|
|
20230906,170200,1918675500,30900,30900,30900,30900,0
|
|
20230906,170100,1918675500,30900,30900,30900,30900,0
|
|
20230906,170000,1918675500,30900,30900,30900,30900,0
|
|
20230906,165900,1918675500,30900,30900,30900,30900,0
|
|
20230906,165800,1918675500,30900,30900,30900,30900,0
|
|
20230906,165700,1918675500,30900,30900,30900,30900,0
|
|
20230906,165600,1918675500,30900,30900,30900,30900,0
|
|
20230906,165500,1918675500,30900,30900,30900,30900,0
|
|
20230906,165400,1918675500,30900,30900,30900,30900,0
|
|
20230906,165300,1918675500,30900,30900,30900,30900,0
|
|
20230906,165200,1918675500,30900,30900,30900,30900,0
|
|
20230906,165100,1918675500,30900,30900,30900,30900,0
|
|
20230906,165000,1918675500,30900,30900,30900,30900,0
|
|
20230906,164900,1918675500,30900,30900,30900,30900,0
|
|
20230906,164800,1918675500,30900,30900,30900,30900,0
|
|
20230906,164700,1918675500,30900,30900,30900,30900,0
|
|
20230906,164600,1918675500,30900,30900,30900,30900,0
|
|
20230906,164500,1918675500,30900,30900,30900,30900,0
|
|
20230906,164400,1918675500,30900,30900,30900,30900,0
|
|
20230906,164300,1918675500,30900,30900,30900,30900,1017
|
|
20230906,164200,1918675500,30900,30900,30900,30900,0
|
|
20230906,164100,1918675500,30900,30900,30900,30900,0
|
|
20230906,164000,1918675500,30900,30900,30900,30900,0
|
|
20230906,163900,1918675500,30900,30900,30900,30900,0
|
|
20230906,163800,1918675500,30900,30900,30900,30900,0
|
|
20230906,163700,1918675500,30900,30900,30900,30900,0
|
|
20230906,163600,1918675500,30900,30900,30900,30900,0
|
|
20230906,163500,1918675500,30900,30900,30900,30900,0
|
|
20230906,163400,1918675500,30900,30900,30900,30900,0
|
|
20230906,163300,1918675500,30900,30900,30900,30900,0
|
|
20230906,163200,1918675500,30900,30900,30900,30900,0
|
|
20230906,163100,1918675500,30900,30900,30900,30900,0
|
|
20230906,163000,1918675500,30900,30900,30900,30900,0
|
|
20230906,162900,1918675500,30900,30900,30900,30900,0
|
|
20230906,162800,1918675500,30900,30900,30900,30900,0
|
|
20230906,162700,1918675500,30900,30900,30900,30900,0
|
|
20230906,162600,1918675500,30900,30900,30900,30900,0
|
|
20230906,162500,1918675500,30900,30900,30900,30900,0
|
|
20230906,162400,1918675500,30900,30900,30900,30900,0
|
|
20230906,162300,1918675500,30900,30900,30900,30900,0
|
|
20230906,162200,1918675500,30900,30900,30900,30900,0
|
|
20230906,162100,1918675500,30900,30900,30900,30900,0
|
|
20230906,162000,1918675500,30900,30900,30900,30900,0
|
|
20230906,161900,1918675500,30900,30900,30900,30900,0
|
|
20230906,161800,1918675500,30900,30900,30900,30900,0
|
|
20230906,161700,1918675500,30900,30900,30900,30900,0
|
|
20230906,161600,1918675500,30900,30900,30900,30900,0
|
|
20230906,161500,1918675500,30900,30900,30900,30900,0
|
|
20230906,161400,1918675500,30900,30900,30900,30900,0
|
|
20230906,161300,1918675500,30900,30900,30900,30900,1017
|
|
20230906,161200,1918675500,30900,30900,30900,30900,0
|
|
20230906,161100,1918675500,30900,30900,30900,30900,0
|
|
20230906,161000,1918675500,30900,30900,30900,30900,0
|
|
20230906,160900,1918675500,30900,30900,30900,30900,0
|
|
20230906,160800,1918675500,30900,30900,30900,30900,0
|
|
20230906,160700,1918675500,30900,30900,30900,30900,0
|
|
20230906,160600,1918675500,30900,30900,30900,30900,0
|
|
20230906,160500,1918675500,30900,30900,30900,30900,0
|
|
20230906,160400,1918675500,30900,30900,30900,30900,0
|
|
20230906,160300,1918675500,30900,30900,30900,30900,0
|
|
20230906,160200,1918675500,30900,30900,30900,30900,0
|
|
20230906,160100,1918675500,30900,30900,30900,30900,0
|
|
20230906,160000,1918675500,30900,30900,30900,30900,0
|
|
20230906,155900,1918675500,30900,30900,30900,30900,0
|
|
20230906,155800,1918675500,30900,30900,30900,30900,0
|
|
20230906,155700,1918675500,30900,30900,30900,30900,0
|
|
20230906,155600,1918675500,30900,30900,30900,30900,0
|
|
20230906,155500,1918675500,30900,30900,30900,30900,0
|
|
20230906,155400,1918675500,30900,30900,30900,30900,0
|
|
20230906,155300,1918675500,30900,30900,30900,30900,0
|
|
20230906,155200,1918675500,30900,30900,30900,30900,0
|
|
20230906,155100,1918675500,30900,30900,30900,30900,0
|
|
20230906,155000,1918675500,30900,30900,30900,30900,0
|
|
20230906,154900,1918675500,30900,30900,30900,30900,0
|
|
20230906,154800,1918675500,30900,30900,30900,30900,0
|
|
20230906,154700,1918675500,30900,30900,30900,30900,0
|
|
20230906,154600,1918675500,30900,30900,30900,30900,0
|
|
20230906,154500,1918675500,30900,30900,30900,30900,0
|
|
20230906,154400,1918675500,30900,30900,30900,30900,0
|
|
20230906,154300,1918675500,30900,30900,30900,30900,1017
|
|
20230906,154200,1918675500,30900,30900,30900,30900,0
|
|
20230906,154100,1918675500,30900,30900,30900,30900,0
|
|
20230906,154000,1918675500,30900,30900,30900,30900,0
|
|
20230906,153900,1918675500,30900,30900,30900,30900,0
|
|
20230906,153800,1918675500,30900,30900,30900,30900,0
|
|
20230906,153700,1918675500,30900,30900,30900,30900,0
|
|
20230906,153600,1918675500,30900,30900,30900,30900,0
|
|
20230906,153500,1918675500,30900,30900,30900,30900,0
|
|
20230906,153400,1918675500,30900,30900,30900,30900,0
|
|
20230906,153300,1918675500,30900,30900,30900,30900,0
|
|
20230906,153200,1918675500,30900,30900,30900,30900,0
|
|
20230906,153100,1918675500,30900,30900,30900,30900,0
|
|
20230906,153000,1918675500,30900,30900,30900,30900,1017
|
|
20230906,152900,1887250200,30950,30950,30950,30950,0
|
|
20230906,152800,1887250200,30950,30950,30950,30950,0
|
|
20230906,152700,1887250200,30950,30950,30950,30950,0
|
|
20230906,152600,1887250200,30950,30950,30950,30950,0
|
|
20230906,152500,1887250200,30950,30950,30950,30950,0
|
|
20230906,152400,1887250200,30950,30950,30950,30950,0
|
|
20230906,152300,1887250200,30950,30950,30950,30950,0
|
|
20230906,152200,1887250200,30950,30950,30950,30950,0
|
|
20230906,152100,1887250200,30950,30950,30950,30950,0
|
|
20230906,152000,1887250200,30950,30950,30950,30950,0
|
|
20230906,151900,1887250200,30950,30800,30950,30800,109
|
|
20230906,151800,1883891650,30800,30800,30800,30800,9
|
|
20230906,151700,1883614450,30800,30900,30900,30800,276
|
|
20230906,151600,1875110300,30900,30900,30900,30900,321
|
|
20230906,151500,1865191400,30900,30900,30900,30900,375
|
|
20230906,151400,1853603900,30900,30900,30950,30900,444
|
|
20230906,151300,1839884200,30900,30900,30900,30900,149
|
|
20230906,151200,1835280100,30900,31000,31000,30900,39
|
|
20230906,151100,1834073550,30900,30900,30900,30900,19
|
|
20230906,151000,1833486450,30900,30850,30900,30850,146
|
|
20230906,150900,1828975250,30900,30900,30900,30900,3
|
|
20230906,150800,1828882550,30800,30900,30900,30800,808
|
|
20230906,150700,1803981000,31000,30900,31000,30850,413
|
|
20230906,150600,1791234200,30900,30900,30900,30900,50
|
|
20230906,150500,1789689200,30900,30850,30900,30850,11
|
|
20230906,150400,1789349800,30900,30850,30900,30850,27
|
|
20230906,150300,1788516400,30900,30900,30950,30900,290
|
|
20230906,150200,1779552900,30900,30900,30900,30900,25
|
|
20230906,150100,1778780400,30900,30900,30900,30900,29
|
|
20230906,150000,1777884300,30900,30900,30900,30900,53
|
|
20230906,145900,1776246600,30900,30850,31000,30850,204
|
|
20230906,145800,1769935150,30850,30850,30850,30850,39
|
|
20230906,145700,1768732000,30850,30800,30850,30800,69
|
|
20230906,145600,1766604300,30800,30850,30850,30800,160
|
|
20230906,145500,1761670150,30800,30850,30850,30800,35
|
|
20230906,145400,1760591300,30850,30800,30900,30800,342
|
|
20230906,145300,1750040300,30800,30800,30800,30750,695
|
|
20230906,145200,1728640050,30800,30900,30900,30800,156
|
|
20230906,145100,1723828350,30850,30900,30900,30850,567
|
|
20230906,145000,1706335600,30850,30900,30900,30850,40
|
|
20230906,144900,1705101300,30850,30850,30850,30850,29
|
|
20230906,144800,1704206650,30850,30850,30850,30850,119
|
|
20230906,144700,1700535500,30850,30900,30900,30850,433
|
|
20230906,144600,1687157550,31000,30900,31000,30900,125
|
|
20230906,144500,1683292000,30950,30950,30950,30950,15
|
|
20230906,144400,1682827750,30950,30950,31000,30900,394
|
|
20230906,144300,1670644100,30950,30950,31000,30950,109
|
|
20230906,144200,1667270050,30900,30900,30900,30900,301
|
|
20230906,144100,1657969150,30950,30950,30950,30900,387
|
|
20230906,144000,1645991950,30950,31000,31000,30950,1456
|
|
20230906,143900,1600898550,31000,31000,31050,31000,126
|
|
20230906,143800,1596987200,31000,30950,31000,30950,19
|
|
20230906,143700,1596398700,30950,30950,30950,30950,19
|
|
20230906,143600,1595810650,30950,31050,31050,30950,20
|
|
20230906,143500,1595191450,30950,30950,30950,30950,19
|
|
20230906,143400,1594603400,30950,30950,30950,30950,34
|
|
20230906,143300,1593551100,31000,31000,31000,30950,129
|
|
20230906,143200,1589552550,31000,31000,31000,31000,35
|
|
20230906,143100,1588467550,31000,31000,31000,31000,19
|
|
20230906,143000,1587878550,31000,31050,31100,31000,1455
|
|
20230906,142900,1542721550,31050,31050,31050,31050,216
|
|
20230906,142800,1536014750,31050,31000,31050,31000,23
|
|
20230906,142700,1535301500,31050,31050,31050,31000,30
|
|
20230906,142600,1534370950,31000,31000,31000,31000,19
|
|
20230906,142500,1533781950,31050,31100,31100,31050,583
|
|
20230906,142400,1515679750,31050,31100,31100,31050,79
|
|
20230906,142300,1513224300,31050,31000,31050,31000,287
|
|
20230906,142200,1504314150,30950,31000,31000,30950,347
|
|
20230906,142100,1493558800,31000,31000,31000,31000,212
|
|
20230906,142000,1486986800,31000,31050,31050,31000,23
|
|
20230906,141900,1486273150,31050,31050,31050,31050,21
|
|
20230906,141800,1485621100,31000,31000,31000,31000,0
|
|
20230906,141700,1485621100,31000,31000,31000,31000,29
|
|
20230906,141600,1484722100,31000,31000,31000,31000,9
|
|
20230906,141500,1484443100,31000,31000,31000,30950,34
|
|
20230906,141400,1483390100,30950,30950,30950,30950,0
|
|
20230906,141300,1483390100,30950,30950,30950,30950,0
|
|
20230906,141200,1483390100,30950,31000,31000,30950,300
|
|
20230906,141100,1474105050,30950,30950,30950,30950,9
|
|
20230906,141000,1473826500,30900,30950,31050,30900,81
|
|
20230906,140900,1471320350,30900,30900,30900,30900,0
|
|
20230906,140800,1471320350,30900,30950,30950,30900,703
|
|
20230906,140700,1449583900,31000,31050,31050,31000,611
|
|
20230906,140600,1430642350,31050,31050,31050,31050,0
|
|
20230906,140500,1430642350,31050,31050,31050,31050,5
|
|
20230906,140400,1430487100,31050,31050,31050,30950,201
|
|
20230906,140300,1424251050,31050,30950,31050,30950,259
|
|
20230906,140200,1416232850,31000,31050,31050,31000,1839
|
|
20230906,140100,1359216000,31050,31050,31050,31050,0
|
|
20230906,140000,1359216000,31050,31050,31050,31050,49
|
|
20230906,135900,1357694550,31050,31050,31050,31050,17
|
|
20230906,135800,1357166700,31050,31100,31100,31050,5
|
|
20230906,135700,1357011400,31100,31050,31100,31050,25
|
|
20230906,135600,1356235100,31000,31000,31000,31000,0
|
|
20230906,135500,1356235100,31000,31000,31000,31000,48
|
|
20230906,135400,1354747100,31100,31100,31100,31100,720
|
|
20230906,135300,1332355100,31100,31050,31150,31050,535
|
|
20230906,135200,1315718350,31000,31000,31000,31000,53
|
|
20230906,135100,1314075350,30950,30950,30950,30950,17
|
|
20230906,135000,1313549200,30950,30950,30950,30900,159
|
|
20230906,134900,1308628900,30950,30950,30950,30900,430
|
|
20230906,134800,1295339000,30950,31050,31050,30950,869
|
|
20230906,134700,1268442950,31000,31100,31100,31000,1948
|
|
20230906,134600,1208002150,31100,31100,31100,31100,11
|
|
20230906,134500,1207660050,31100,31100,31100,31100,0
|
|
20230906,134400,1207660050,31100,31100,31100,31100,22
|
|
20230906,134300,1206975850,31100,31100,31100,31100,12
|
|
20230906,134200,1206602650,31100,31100,31100,31100,11
|
|
20230906,134100,1206260550,31100,31050,31100,31050,54
|
|
20230906,134000,1204581350,31100,31050,31100,31050,34
|
|
20230906,133900,1203524500,31100,31100,31100,31100,247
|
|
20230906,133800,1195842800,31100,31050,31100,31050,61
|
|
20230906,133700,1193947750,31100,31100,31100,31100,20
|
|
20230906,133600,1193325750,31100,31100,31100,31050,207
|
|
20230906,133500,1186898150,31050,31100,31100,31050,10
|
|
20230906,133400,1186587550,31100,31100,31100,31100,55
|
|
20230906,133300,1184877050,31050,31100,31150,31050,100
|
|
20230906,133200,1181765550,31100,31100,31100,31100,0
|
|
20230906,133100,1181765550,31100,31150,31150,31100,787
|
|
20230906,133000,1157273500,31150,31150,31150,31150,192
|
|
20230906,132900,1151292700,31100,31100,31150,31100,152
|
|
20230906,132800,1146565000,31100,31150,31150,31100,58
|
|
20230906,132700,1144760500,31100,31100,31100,31100,42
|
|
20230906,132600,1143454300,31100,31100,31100,31100,48
|
|
20230906,132500,1141961500,31100,31150,31150,31100,274
|
|
20230906,132400,1133437600,31150,31150,31150,31150,158
|
|
20230906,132300,1128515900,31200,31200,31200,31200,0
|
|
20230906,132200,1128515900,31200,31200,31200,31200,2
|
|
20230906,132100,1128453500,31250,31200,31250,31200,3
|
|
20230906,132000,1128359850,31150,31150,31150,31150,3
|
|
20230906,131900,1128266400,31150,31100,31150,31100,241
|
|
20230906,131800,1120769250,31100,31100,31100,31100,0
|
|
20230906,131700,1120769250,31100,31100,31100,31100,0
|
|
20230906,131600,1120769250,31100,31100,31100,31100,0
|
|
20230906,131500,1120769250,31100,31100,31100,31100,120
|
|
20230906,131400,1117037250,31150,31150,31150,31150,334
|
|
20230906,131300,1106633150,31100,31100,31100,31100,0
|
|
20230906,131200,1106633150,31100,31200,31200,31100,500
|
|
20230906,131100,1091054250,31250,31250,31250,31250,12
|
|
20230906,131000,1090679250,31250,31250,31250,31250,109
|
|
20230906,130900,1087273000,31300,31300,31300,31300,1
|
|
20230906,130800,1087241700,31250,31250,31250,31250,0
|
|
20230906,130700,1087241700,31250,31250,31250,31250,0
|
|
20230906,130600,1087241700,31250,31250,31250,31250,0
|
|
20230906,130500,1087241700,31250,31250,31250,31250,12
|
|
20230906,130400,1086866700,31300,31300,31300,31300,97
|
|
20230906,130300,1083830600,31300,31300,31300,31300,1
|
|
20230906,130200,1083799300,31200,31200,31200,31200,0
|
|
20230906,130100,1083799300,31200,31200,31200,31200,0
|
|
20230906,130000,1083799300,31200,31200,31200,31200,50
|
|
20230906,125900,1082239300,31200,31200,31200,31200,0
|
|
20230906,125800,1082239300,31200,31250,31250,31200,41
|
|
20230906,125700,1080959550,31250,31250,31250,31250,458
|
|
20230906,125600,1066647050,31250,31250,31250,31250,51
|
|
20230906,125500,1065053300,31200,31200,31200,31200,302
|
|
20230906,125400,1055630900,31100,31300,31300,31100,446
|
|
20230906,125300,1041730350,31300,31300,31300,31300,109
|
|
20230906,125200,1038318650,31300,31300,31300,31300,8
|
|
20230906,125100,1038068250,31300,31250,31300,31200,188
|
|
20230906,125000,1032197350,31200,31200,31200,31200,0
|
|
20230906,124900,1032197350,31200,31200,31200,31200,0
|
|
20230906,124800,1032197350,31200,31200,31200,31200,0
|
|
20230906,124700,1032197350,31200,31200,31200,31200,1
|
|
20230906,124600,1032166150,31300,31250,31300,31250,14
|
|
20230906,124500,1031728000,31250,31250,31250,31250,11
|
|
20230906,124400,1031384250,31250,31250,31300,31250,268
|
|
20230906,124300,1023004250,31000,31250,31250,31000,2023
|
|
20230906,124200,960015750,31250,31350,31350,31250,575
|
|
20230906,124100,942022250,31350,31350,31350,31350,141
|
|
20230906,124000,937601900,31450,31450,31450,31450,0
|
|
20230906,123900,937601900,31450,31450,31450,31450,0
|
|
20230906,123800,937601900,31450,31450,31450,31450,1
|
|
20230906,123700,937570450,31350,31400,31400,31350,600
|
|
20230906,123600,918750900,31400,31400,31400,31400,0
|
|
20230906,123500,918750900,31400,31400,31400,31400,455
|
|
20230906,123400,904463900,31400,31400,31400,31400,449
|
|
20230906,123300,890365300,31450,31450,31450,31450,24
|
|
20230906,123200,889610500,31400,31400,31400,31400,0
|
|
20230906,123100,889610500,31400,31400,31400,31400,0
|
|
20230906,123000,889610500,31400,31400,31400,31400,0
|
|
20230906,122900,889610500,31400,31400,31400,31400,0
|
|
20230906,122800,889610500,31400,31400,31400,31400,0
|
|
20230906,122700,889610500,31400,31500,31500,31400,601
|
|
20230906,122600,870711800,31500,31500,31500,31500,137
|
|
20230906,122500,866396300,31450,31500,31500,31450,19
|
|
20230906,122400,865798000,31500,31500,31500,31500,0
|
|
20230906,122300,865798000,31500,31500,31500,31500,162
|
|
20230906,122200,860695000,31500,31550,31550,31500,21
|
|
20230906,122100,860033450,31500,31500,31500,31500,0
|
|
20230906,122000,860033450,31500,31500,31500,31500,0
|
|
20230906,121900,860033450,31500,31500,31500,31500,16
|
|
20230906,121800,859529450,31500,31500,31500,31500,0
|
|
20230906,121700,859529450,31500,31500,31500,31500,0
|
|
20230906,121600,859529450,31500,31500,31500,31500,1
|
|
20230906,121500,859497950,31500,31500,31500,31500,0
|
|
20230906,121400,859497950,31500,31500,31500,31500,1
|
|
20230906,121300,859466450,31450,31450,31450,31450,0
|
|
20230906,121200,859466450,31450,31450,31450,31450,4
|
|
20230906,121100,859340650,31450,31450,31450,31450,0
|
|
20230906,121000,859340650,31450,31450,31450,31450,0
|
|
20230906,120900,859340650,31450,31450,31450,31450,0
|
|
20230906,120800,859340650,31450,31500,31500,31450,421
|
|
20230906,120700,846098700,31500,31550,31550,31500,562
|
|
20230906,120600,828383900,31550,31550,31550,31550,0
|
|
20230906,120500,828383900,31550,31550,31550,31550,0
|
|
20230906,120400,828383900,31550,31550,31550,31550,0
|
|
20230906,120300,828383900,31550,31600,31600,31550,60
|
|
20230906,120200,826489900,31550,31550,31550,31550,0
|
|
20230906,120100,826489900,31550,31550,31550,31550,1
|
|
20230906,120000,826458350,31550,31650,31650,31550,500
|
|
20230906,115900,810665700,31650,31650,31650,31650,0
|
|
20230906,115800,810665700,31650,31650,31650,31650,0
|
|
20230906,115700,810665700,31650,31650,31650,31650,45
|
|
20230906,115600,809241450,31650,31700,31700,31650,134
|
|
20230906,115500,804995350,31700,31650,31700,31650,137
|
|
20230906,115400,800657650,31650,31650,31650,31650,0
|
|
20230906,115300,800657650,31650,31650,31650,31650,0
|
|
20230906,115200,800657650,31650,31650,31650,31650,2
|
|
20230906,115100,800594350,31650,31650,31650,31650,0
|
|
20230906,115000,800594350,31650,31750,31750,31650,335
|
|
20230906,114900,789981050,31750,31750,31750,31750,0
|
|
20230906,114800,789981050,31750,31750,31750,31750,5
|
|
20230906,114700,789822300,31750,31750,31750,31750,2
|
|
20230906,114600,789758800,31750,31750,31750,31750,3
|
|
20230906,114500,789663550,31750,31750,31750,31750,0
|
|
20230906,114400,789663550,31750,31750,31750,31750,0
|
|
20230906,114300,789663550,31750,31750,31750,31750,0
|
|
20230906,114200,789663550,31750,31750,31750,31750,0
|
|
20230906,114100,789663550,31750,31750,31750,31750,232
|
|
20230906,114000,782297550,31750,31750,31750,31750,0
|
|
20230906,113900,782297550,31750,31750,31750,31750,0
|
|
20230906,113800,782297550,31750,31700,31750,31700,166
|
|
20230906,113700,777027550,31700,31700,31700,31700,0
|
|
20230906,113600,777027550,31700,31700,31700,31700,0
|
|
20230906,113500,777027550,31700,31750,31750,31700,100
|
|
20230906,113400,773852650,31750,31750,31750,31750,0
|
|
20230906,113300,773852650,31750,31750,31750,31750,0
|
|
20230906,113200,773852650,31750,31800,31900,31750,114
|
|
20230906,113100,770228300,31850,31800,31850,31800,43
|
|
20230906,113000,768858800,31800,31750,31800,31750,10
|
|
20230906,112900,768541250,31750,31750,31750,31750,2
|
|
20230906,112800,768477750,31700,31700,31700,31700,99
|
|
20230906,112700,765339450,31700,31700,31700,31700,3
|
|
20230906,112600,765244350,31650,31650,31650,31650,129
|
|
20230906,112500,761161500,31650,31650,31650,31650,10
|
|
20230906,112400,760845000,31650,31650,31650,31650,0
|
|
20230906,112300,760845000,31650,31650,31650,31650,0
|
|
20230906,112200,760845000,31650,31650,31650,31650,11
|
|
20230906,112100,760496850,31650,31650,31650,31650,6
|
|
20230906,112000,760306950,31650,31650,31650,31650,0
|
|
20230906,111900,760306950,31650,31650,31650,31650,0
|
|
20230906,111800,760306950,31650,31650,31650,31650,0
|
|
20230906,111700,760306950,31650,31650,31650,31650,96
|
|
20230906,111600,757268550,31650,31650,31650,31650,80
|
|
20230906,111500,754736550,31650,31650,31650,31650,0
|
|
20230906,111400,754736550,31650,31650,31650,31650,34
|
|
20230906,111300,753660450,31650,31650,31650,31650,0
|
|
20230906,111200,753660450,31650,31700,31700,31650,63
|
|
20230906,111100,751666350,31650,31650,31650,31650,0
|
|
20230906,111000,751666350,31650,31650,31650,31650,0
|
|
20230906,110900,751666350,31650,31650,31650,31650,95
|
|
20230906,110800,748659600,31700,31700,31700,31700,50
|
|
20230906,110700,747074600,31700,31700,31700,31700,0
|
|
20230906,110600,747074600,31700,31700,31700,31700,0
|
|
20230906,110500,747074600,31700,31750,31750,31700,81
|
|
20230906,110400,744502900,31700,31700,31700,31700,30
|
|
20230906,110300,743551900,31700,31650,31700,31650,46
|
|
20230906,110200,742095700,31600,31600,31600,31600,0
|
|
20230906,110100,742095700,31600,31600,31600,31600,10
|
|
20230906,110000,741779700,31600,31600,31600,31600,1
|
|
20230906,105900,741748100,31600,31600,31600,31600,80
|
|
20230906,105800,739220100,31650,31650,31650,31650,11
|
|
20230906,105700,738871950,31650,31650,31650,31650,10
|
|
20230906,105600,738555450,31600,31600,31600,31600,0
|
|
20230906,105500,738555450,31600,31600,31600,31600,200
|
|
20230906,105400,732235450,31650,31650,31650,31650,18
|
|
20230906,105300,731665750,31650,31650,31650,31650,51
|
|
20230906,105200,730051600,31700,31600,31700,31600,789
|
|
20230906,105100,705110600,31600,31600,31600,31600,53
|
|
20230906,105000,703435800,31600,31500,31600,31500,45
|
|
20230906,104900,702015750,31550,31550,31600,31550,99
|
|
20230906,104800,698890800,31550,31500,31550,31500,16
|
|
20230906,104700,698386400,31500,31450,31500,31450,215
|
|
20230906,104600,691623650,31450,31450,31450,31450,5
|
|
20230906,104500,691466400,31400,31400,31400,31400,0
|
|
20230906,104400,691466400,31400,31450,31450,31400,30
|
|
20230906,104300,690523050,31400,31400,31400,31400,10
|
|
20230906,104200,690209050,31400,31450,31450,31400,59
|
|
20230906,104100,688356200,31450,31400,31450,31400,252
|
|
20230906,104000,680443150,31400,31400,31400,31350,862
|
|
20230906,103900,653396100,31450,31450,31450,31400,383
|
|
20230906,103800,641350800,31450,31500,31500,31450,12
|
|
20230906,103700,640972850,31500,31500,31500,31500,50
|
|
20230906,103600,639397850,31500,31500,31500,31500,377
|
|
20230906,103500,627522350,31500,31550,31550,31500,21
|
|
20230906,103400,626860050,31550,31550,31550,31550,10
|
|
20230906,103300,626544550,31600,31600,31600,31600,1
|
|
20230906,103200,626512950,31600,31550,31600,31500,557
|
|
20230906,103100,608956750,31600,31550,31600,31500,1011
|
|
20230906,103000,577088850,31550,31600,31600,31550,338
|
|
20230906,102900,566409150,31650,31650,31650,31650,0
|
|
20230906,102800,566409150,31650,31650,31650,31650,2
|
|
20230906,102700,566345850,31650,31650,31650,31650,20
|
|
20230906,102600,565712850,31600,31600,31600,31600,70
|
|
20230906,102500,563500850,31650,31600,31650,31600,41
|
|
20230906,102400,562205200,31600,31600,31600,31600,54
|
|
20230906,102300,560498800,31550,31600,31600,31550,210
|
|
20230906,102200,553867850,31600,31650,31650,31600,39
|
|
20230906,102100,552635400,31600,31600,31600,31600,10
|
|
20230906,102000,552319400,31600,31600,31600,31600,0
|
|
20230906,101900,552319400,31600,31600,31600,31600,0
|
|
20230906,101800,552319400,31600,31650,31650,31600,52
|
|
20230906,101700,550674950,31650,31650,31650,31650,3
|
|
20230906,101600,550580000,31600,31600,31600,31600,293
|
|
20230906,101500,541321200,31600,31700,31700,31600,696
|
|
20230906,101400,519302900,31700,31700,31700,31700,54
|
|
20230906,101300,517591100,31700,31700,31700,31700,241
|
|
20230906,101200,509951400,31700,31700,31700,31700,50
|
|
20230906,101100,508366400,31750,31750,31750,31750,0
|
|
20230906,101000,508366400,31750,31750,31750,31750,107
|
|
20230906,100900,504969150,31750,31750,31750,31750,80
|
|
20230906,100800,502429150,31750,31750,31750,31750,25
|
|
20230906,100700,501635400,31750,31800,31800,31750,32
|
|
20230906,100600,500618350,31800,31700,31800,31700,187
|
|
20230906,100500,494682200,31650,31700,31700,31650,94
|
|
20230906,100400,491702450,31700,31700,31700,31700,5
|
|
20230906,100300,491543950,31700,31700,31700,31700,5
|
|
20230906,100200,491385450,31700,31700,31700,31700,4
|
|
20230906,100100,491258650,31700,31750,31750,31700,55
|
|
20230906,100000,489514350,31750,31750,31750,31750,18
|
|
20230906,095900,488942850,31700,31700,31700,31700,0
|
|
20230906,095800,488942850,31700,31750,31750,31650,357
|
|
20230906,095700,477632400,31750,31750,31750,31750,64
|
|
20230906,095600,475600400,31750,31750,31750,31750,0
|
|
20230906,095500,475600400,31750,31750,31800,31750,183
|
|
20230906,095400,469783250,31650,31800,31800,31650,1252
|
|
20230906,095300,430119100,31800,31850,31850,31750,1045
|
|
20230906,095200,396902850,31850,31850,31850,31850,110
|
|
20230906,095100,393399350,31900,31900,31900,31900,26
|
|
20230906,095000,392569950,31800,31900,31900,31800,100
|
|
20230906,094900,389385150,31900,31900,31900,31900,0
|
|
20230906,094800,389385150,31900,31850,31900,31850,116
|
|
20230906,094700,385689050,31850,31850,31850,31850,0
|
|
20230906,094600,385689050,31850,31850,31850,31800,203
|
|
20230906,094500,379229100,31850,31850,31850,31850,60
|
|
20230906,094400,377318100,31850,31850,31850,31850,142
|
|
20230906,094300,372795400,31900,31900,31900,31850,312
|
|
20230906,094200,362852100,31900,32000,32000,31900,44
|
|
20230906,094100,361447850,32000,31950,32000,31950,268
|
|
20230906,094000,352885100,31950,31950,31950,31950,10
|
|
20230906,093900,352565600,31900,31950,31950,31900,860
|
|
20230906,093800,325129850,31950,32100,32100,31900,1331
|
|
20230906,093700,282546950,32150,32100,32150,32100,152
|
|
20230906,093600,277667700,32100,32100,32100,32100,110
|
|
20230906,093500,274136700,32100,32150,32150,32100,105
|
|
20230906,093400,270766050,32150,32200,32200,32150,128
|
|
20230906,093300,266645550,32250,32250,32250,32250,10
|
|
20230906,093200,266323050,32250,32100,32250,32100,218
|
|
20230906,093100,259313500,32100,32100,32100,32050,145
|
|
20230906,093000,254661100,32100,32100,32100,32100,10
|
|
20230906,092900,254340100,32100,32200,32200,32100,482
|
|
20230906,092800,238842050,32200,32200,32200,32200,100
|
|
20230906,092700,235622050,32250,32250,32250,32250,4
|
|
20230906,092600,235493050,32250,32300,32350,32250,251
|
|
20230906,092500,227384050,32300,32350,32350,32300,9
|
|
20230906,092400,227093150,32350,32350,32350,32350,9
|
|
20230906,092300,226802000,32350,32250,32350,32250,44
|
|
20230906,092200,225378700,32300,32350,32350,32300,177
|
|
20230906,092100,219659250,32300,32300,32300,32300,79
|
|
20230906,092000,217107550,32250,32200,32250,32200,291
|
|
20230906,091900,207735650,32200,32200,32200,32200,210
|
|
20230906,091800,200973650,32200,32250,32250,32200,185
|
|
20230906,091700,195009050,32250,32350,32350,32250,55
|
|
20230906,091600,193235200,32350,32250,32350,32250,918
|
|
20230906,091500,163546550,32250,32350,32350,32250,183
|
|
20230906,091400,157630800,32350,32350,32350,32350,89
|
|
20230906,091300,154751650,32350,32300,32350,32300,340
|
|
20230906,091200,143767950,32250,32200,32250,32200,147
|
|
20230906,091100,139034250,32250,32250,32250,32100,393
|
|
20230906,091000,126384650,32250,32300,32300,32250,25
|
|
20230906,090900,125577650,32250,32400,32400,32250,95
|
|
20230906,090800,122508900,32350,32300,32350,32300,85
|
|
20230906,090700,119760850,32200,32200,32200,32200,9
|
|
20230906,090600,119471050,32200,32100,32200,32100,137
|
|
20230906,090500,115066750,32100,31950,32100,31950,401
|
|
20230906,090400,102215550,31950,32150,32150,31900,391
|
|
20230906,090300,89674400,32200,32250,32250,32150,234
|
|
20230906,090200,82139850,32300,32250,32350,32250,274
|
|
20230906,090100,73290850,32250,32200,32250,32200,83
|
|
20230906,090000,70616050,32350,32700,32750,32350,2125
|