645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194200,1158585350,29250,29250,29250,29250,1708
|
|
20230908,194100,1158585350,29250,29250,29250,29250,0
|
|
20230908,194000,1158585350,29250,29250,29250,29250,0
|
|
20230908,193900,1158585350,29250,29250,29250,29250,0
|
|
20230908,193800,1158585350,29250,29250,29250,29250,0
|
|
20230908,193700,1158585350,29250,29250,29250,29250,0
|
|
20230908,193600,1158585350,29250,29250,29250,29250,0
|
|
20230908,193500,1158585350,29250,29250,29250,29250,0
|
|
20230908,193400,1158585350,29250,29250,29250,29250,0
|
|
20230908,193300,1158585350,29250,29250,29250,29250,0
|
|
20230908,193200,1158585350,29250,29250,29250,29250,0
|
|
20230908,193100,1158585350,29250,29250,29250,29250,0
|
|
20230908,193000,1158585350,29250,29250,29250,29250,0
|
|
20230908,192900,1158585350,29250,29250,29250,29250,0
|
|
20230908,192800,1158585350,29250,29250,29250,29250,0
|
|
20230908,192700,1158585350,29250,29250,29250,29250,0
|
|
20230908,192600,1158585350,29250,29250,29250,29250,0
|
|
20230908,192500,1158585350,29250,29250,29250,29250,0
|
|
20230908,192400,1158585350,29250,29250,29250,29250,0
|
|
20230908,192300,1158585350,29250,29250,29250,29250,0
|
|
20230908,192200,1158585350,29250,29250,29250,29250,0
|
|
20230908,192100,1158585350,29250,29250,29250,29250,0
|
|
20230908,192000,1158585350,29250,29250,29250,29250,0
|
|
20230908,191900,1158585350,29250,29250,29250,29250,0
|
|
20230908,191800,1158585350,29250,29250,29250,29250,0
|
|
20230908,191700,1158585350,29250,29250,29250,29250,0
|
|
20230908,191600,1158585350,29250,29250,29250,29250,0
|
|
20230908,191500,1158585350,29250,29250,29250,29250,0
|
|
20230908,191400,1158585350,29250,29250,29250,29250,0
|
|
20230908,191300,1158585350,29250,29250,29250,29250,0
|
|
20230908,191200,1158585350,29250,29250,29250,29250,1708
|
|
20230908,191100,1158585350,29250,29250,29250,29250,0
|
|
20230908,191000,1158585350,29250,29250,29250,29250,0
|
|
20230908,190900,1158585350,29250,29250,29250,29250,0
|
|
20230908,190800,1158585350,29250,29250,29250,29250,0
|
|
20230908,190700,1158585350,29250,29250,29250,29250,0
|
|
20230908,190600,1158585350,29250,29250,29250,29250,0
|
|
20230908,190500,1158585350,29250,29250,29250,29250,0
|
|
20230908,190400,1158585350,29250,29250,29250,29250,0
|
|
20230908,190300,1158585350,29250,29250,29250,29250,0
|
|
20230908,190200,1158585350,29250,29250,29250,29250,0
|
|
20230908,190100,1158585350,29250,29250,29250,29250,0
|
|
20230908,190000,1158585350,29250,29250,29250,29250,0
|
|
20230908,185900,1158585350,29250,29250,29250,29250,0
|
|
20230908,185800,1158585350,29250,29250,29250,29250,0
|
|
20230908,185700,1158585350,29250,29250,29250,29250,0
|
|
20230908,185600,1158585350,29250,29250,29250,29250,0
|
|
20230908,185500,1158585350,29250,29250,29250,29250,0
|
|
20230908,185400,1158585350,29250,29250,29250,29250,0
|
|
20230908,185300,1158585350,29250,29250,29250,29250,0
|
|
20230908,185200,1158585350,29250,29250,29250,29250,0
|
|
20230908,185100,1158585350,29250,29250,29250,29250,0
|
|
20230908,185000,1158585350,29250,29250,29250,29250,0
|
|
20230908,184900,1158585350,29250,29250,29250,29250,0
|
|
20230908,184800,1158585350,29250,29250,29250,29250,0
|
|
20230908,184700,1158585350,29250,29250,29250,29250,0
|
|
20230908,184600,1158585350,29250,29250,29250,29250,0
|
|
20230908,184500,1158585350,29250,29250,29250,29250,0
|
|
20230908,184400,1158585350,29250,29250,29250,29250,0
|
|
20230908,184300,1158585350,29250,29250,29250,29250,0
|
|
20230908,184200,1158585350,29250,29250,29250,29250,1708
|
|
20230908,184100,1158585350,29250,29250,29250,29250,0
|
|
20230908,184000,1158585350,29250,29250,29250,29250,0
|
|
20230908,183900,1158585350,29250,29250,29250,29250,0
|
|
20230908,183800,1158585350,29250,29250,29250,29250,0
|
|
20230908,183700,1158585350,29250,29250,29250,29250,0
|
|
20230908,183600,1158585350,29250,29250,29250,29250,0
|
|
20230908,183500,1158585350,29250,29250,29250,29250,0
|
|
20230908,183400,1158585350,29250,29250,29250,29250,0
|
|
20230908,183300,1158585350,29250,29250,29250,29250,0
|
|
20230908,183200,1158585350,29250,29250,29250,29250,0
|
|
20230908,183100,1158585350,29250,29250,29250,29250,0
|
|
20230908,183000,1158585350,29250,29250,29250,29250,0
|
|
20230908,182900,1158585350,29250,29250,29250,29250,0
|
|
20230908,182800,1158585350,29250,29250,29250,29250,0
|
|
20230908,182700,1158585350,29250,29250,29250,29250,0
|
|
20230908,182600,1158585350,29250,29250,29250,29250,0
|
|
20230908,182500,1158585350,29250,29250,29250,29250,0
|
|
20230908,182400,1158585350,29250,29250,29250,29250,0
|
|
20230908,182300,1158585350,29250,29250,29250,29250,0
|
|
20230908,182200,1158585350,29250,29250,29250,29250,0
|
|
20230908,182100,1158585350,29250,29250,29250,29250,0
|
|
20230908,182000,1158585350,29250,29250,29250,29250,0
|
|
20230908,181900,1158585350,29250,29250,29250,29250,0
|
|
20230908,181800,1158585350,29250,29250,29250,29250,0
|
|
20230908,181700,1158585350,29250,29250,29250,29250,0
|
|
20230908,181600,1158585350,29250,29250,29250,29250,0
|
|
20230908,181500,1158585350,29250,29250,29250,29250,0
|
|
20230908,181400,1158585350,29250,29250,29250,29250,0
|
|
20230908,181300,1158585350,29250,29250,29250,29250,0
|
|
20230908,181200,1158585350,29250,29250,29250,29250,1708
|
|
20230908,181100,1158585350,29250,29250,29250,29250,0
|
|
20230908,181000,1158585350,29250,29250,29250,29250,0
|
|
20230908,180900,1158585350,29250,29250,29250,29250,0
|
|
20230908,180800,1158585350,29250,29250,29250,29250,0
|
|
20230908,180700,1158585350,29250,29250,29250,29250,0
|
|
20230908,180600,1158585350,29250,29250,29250,29250,0
|
|
20230908,180500,1158585350,29250,29250,29250,29250,0
|
|
20230908,180400,1158585350,29250,29250,29250,29250,0
|
|
20230908,180300,1158585350,29250,29250,29250,29250,0
|
|
20230908,180200,1158585350,29250,29250,29250,29250,0
|
|
20230908,180100,1158585350,29250,29250,29250,29250,0
|
|
20230908,180000,1158585350,29250,29250,29250,29250,0
|
|
20230908,175900,1158585350,29250,29250,29250,29250,0
|
|
20230908,175800,1158585350,29250,29250,29250,29250,0
|
|
20230908,175700,1158585350,29250,29250,29250,29250,0
|
|
20230908,175600,1158585350,29250,29250,29250,29250,0
|
|
20230908,175500,1158585350,29250,29250,29250,29250,0
|
|
20230908,175400,1158585350,29250,29250,29250,29250,0
|
|
20230908,175300,1158585350,29250,29250,29250,29250,0
|
|
20230908,175200,1158585350,29250,29250,29250,29250,0
|
|
20230908,175100,1158585350,29250,29250,29250,29250,0
|
|
20230908,175000,1158585350,29250,29250,29250,29250,0
|
|
20230908,174900,1158585350,29250,29250,29250,29250,0
|
|
20230908,174800,1158585350,29250,29250,29250,29250,0
|
|
20230908,174700,1158585350,29250,29250,29250,29250,0
|
|
20230908,174600,1158585350,29250,29250,29250,29250,0
|
|
20230908,174500,1158585350,29250,29250,29250,29250,0
|
|
20230908,174400,1158585350,29250,29250,29250,29250,0
|
|
20230908,174300,1158585350,29250,29250,29250,29250,0
|
|
20230908,174200,1158585350,29250,29250,29250,29250,1708
|
|
20230908,174100,1158585350,29250,29250,29250,29250,0
|
|
20230908,174000,1158585350,29250,29250,29250,29250,0
|
|
20230908,173900,1158585350,29250,29250,29250,29250,0
|
|
20230908,173800,1158585350,29250,29250,29250,29250,0
|
|
20230908,173700,1158585350,29250,29250,29250,29250,0
|
|
20230908,173600,1158585350,29250,29250,29250,29250,0
|
|
20230908,173500,1158585350,29250,29250,29250,29250,0
|
|
20230908,173400,1158585350,29250,29250,29250,29250,0
|
|
20230908,173300,1158585350,29250,29250,29250,29250,0
|
|
20230908,173200,1158585350,29250,29250,29250,29250,0
|
|
20230908,173100,1158585350,29250,29250,29250,29250,0
|
|
20230908,173000,1158585350,29250,29250,29250,29250,0
|
|
20230908,172900,1158585350,29250,29250,29250,29250,0
|
|
20230908,172800,1158585350,29250,29250,29250,29250,0
|
|
20230908,172700,1158585350,29250,29250,29250,29250,0
|
|
20230908,172600,1158585350,29250,29250,29250,29250,0
|
|
20230908,172500,1158585350,29250,29250,29250,29250,0
|
|
20230908,172400,1158585350,29250,29250,29250,29250,0
|
|
20230908,172300,1158585350,29250,29250,29250,29250,0
|
|
20230908,172200,1158585350,29250,29250,29250,29250,0
|
|
20230908,172100,1158585350,29250,29250,29250,29250,0
|
|
20230908,172000,1158585350,29250,29250,29250,29250,0
|
|
20230908,171900,1158585350,29250,29250,29250,29250,0
|
|
20230908,171800,1158585350,29250,29250,29250,29250,0
|
|
20230908,171700,1158585350,29250,29250,29250,29250,0
|
|
20230908,171600,1158585350,29250,29250,29250,29250,0
|
|
20230908,171500,1158585350,29250,29250,29250,29250,0
|
|
20230908,171400,1158585350,29250,29250,29250,29250,0
|
|
20230908,171300,1158585350,29250,29250,29250,29250,0
|
|
20230908,171200,1158585350,29250,29250,29250,29250,1708
|
|
20230908,171100,1158585350,29250,29250,29250,29250,0
|
|
20230908,171000,1158585350,29250,29250,29250,29250,0
|
|
20230908,170900,1158585350,29250,29250,29250,29250,0
|
|
20230908,170800,1158585350,29250,29250,29250,29250,0
|
|
20230908,170700,1158585350,29250,29250,29250,29250,0
|
|
20230908,170600,1158585350,29250,29250,29250,29250,0
|
|
20230908,170500,1158585350,29250,29250,29250,29250,0
|
|
20230908,170400,1158585350,29250,29250,29250,29250,0
|
|
20230908,170300,1158585350,29250,29250,29250,29250,0
|
|
20230908,170200,1158585350,29250,29250,29250,29250,0
|
|
20230908,170100,1158585350,29250,29250,29250,29250,0
|
|
20230908,170000,1158585350,29250,29250,29250,29250,0
|
|
20230908,165900,1158585350,29250,29250,29250,29250,0
|
|
20230908,165800,1158585350,29250,29250,29250,29250,0
|
|
20230908,165700,1158585350,29250,29250,29250,29250,0
|
|
20230908,165600,1158585350,29250,29250,29250,29250,0
|
|
20230908,165500,1158585350,29250,29250,29250,29250,0
|
|
20230908,165400,1158585350,29250,29250,29250,29250,0
|
|
20230908,165300,1158585350,29250,29250,29250,29250,0
|
|
20230908,165200,1158585350,29250,29250,29250,29250,0
|
|
20230908,165100,1158585350,29250,29250,29250,29250,0
|
|
20230908,165000,1158585350,29250,29250,29250,29250,0
|
|
20230908,164900,1158585350,29250,29250,29250,29250,0
|
|
20230908,164800,1158585350,29250,29250,29250,29250,0
|
|
20230908,164700,1158585350,29250,29250,29250,29250,0
|
|
20230908,164600,1158585350,29250,29250,29250,29250,0
|
|
20230908,164500,1158585350,29250,29250,29250,29250,0
|
|
20230908,164400,1158585350,29250,29250,29250,29250,0
|
|
20230908,164300,1158585350,29250,29250,29250,29250,0
|
|
20230908,164200,1158585350,29250,29250,29250,29250,1708
|
|
20230908,164100,1158585350,29250,29250,29250,29250,0
|
|
20230908,164000,1158585350,29250,29250,29250,29250,0
|
|
20230908,163900,1158585350,29250,29250,29250,29250,0
|
|
20230908,163800,1158585350,29250,29250,29250,29250,0
|
|
20230908,163700,1158585350,29250,29250,29250,29250,0
|
|
20230908,163600,1158585350,29250,29250,29250,29250,0
|
|
20230908,163500,1158585350,29250,29250,29250,29250,0
|
|
20230908,163400,1158585350,29250,29250,29250,29250,0
|
|
20230908,163300,1158585350,29250,29250,29250,29250,0
|
|
20230908,163200,1158585350,29250,29250,29250,29250,0
|
|
20230908,163100,1158585350,29250,29250,29250,29250,0
|
|
20230908,163000,1158585350,29250,29250,29250,29250,0
|
|
20230908,162900,1158585350,29250,29250,29250,29250,0
|
|
20230908,162800,1158585350,29250,29250,29250,29250,0
|
|
20230908,162700,1158585350,29250,29250,29250,29250,0
|
|
20230908,162600,1158585350,29250,29250,29250,29250,0
|
|
20230908,162500,1158585350,29250,29250,29250,29250,0
|
|
20230908,162400,1158585350,29250,29250,29250,29250,0
|
|
20230908,162300,1158585350,29250,29250,29250,29250,0
|
|
20230908,162200,1158585350,29250,29250,29250,29250,0
|
|
20230908,162100,1158585350,29250,29250,29250,29250,0
|
|
20230908,162000,1158585350,29250,29250,29250,29250,0
|
|
20230908,161900,1158585350,29250,29250,29250,29250,0
|
|
20230908,161800,1158585350,29250,29250,29250,29250,0
|
|
20230908,161700,1158585350,29250,29250,29250,29250,0
|
|
20230908,161600,1158585350,29250,29250,29250,29250,0
|
|
20230908,161500,1158585350,29250,29250,29250,29250,0
|
|
20230908,161400,1158585350,29250,29250,29250,29250,0
|
|
20230908,161300,1158585350,29250,29250,29250,29250,0
|
|
20230908,161200,1158585350,29250,29250,29250,29250,1708
|
|
20230908,161100,1158585350,29250,29250,29250,29250,0
|
|
20230908,161000,1158585350,29250,29250,29250,29250,0
|
|
20230908,160900,1158585350,29250,29250,29250,29250,0
|
|
20230908,160800,1158585350,29250,29250,29250,29250,0
|
|
20230908,160700,1158585350,29250,29250,29250,29250,0
|
|
20230908,160600,1158585350,29250,29250,29250,29250,0
|
|
20230908,160500,1158585350,29250,29250,29250,29250,0
|
|
20230908,160400,1158585350,29250,29250,29250,29250,0
|
|
20230908,160300,1158585350,29250,29250,29250,29250,0
|
|
20230908,160200,1158585350,29250,29250,29250,29250,0
|
|
20230908,160100,1158585350,29250,29250,29250,29250,0
|
|
20230908,160000,1158585350,29250,29250,29250,29250,0
|
|
20230908,155900,1158585350,29250,29250,29250,29250,0
|
|
20230908,155800,1158585350,29250,29250,29250,29250,0
|
|
20230908,155700,1158585350,29250,29250,29250,29250,0
|
|
20230908,155600,1158585350,29250,29250,29250,29250,0
|
|
20230908,155500,1158585350,29250,29250,29250,29250,0
|
|
20230908,155400,1158585350,29250,29250,29250,29250,0
|
|
20230908,155300,1158585350,29250,29250,29250,29250,0
|
|
20230908,155200,1158585350,29250,29250,29250,29250,0
|
|
20230908,155100,1158585350,29250,29250,29250,29250,0
|
|
20230908,155000,1158585350,29250,29250,29250,29250,0
|
|
20230908,154900,1158585350,29250,29250,29250,29250,0
|
|
20230908,154800,1158585350,29250,29250,29250,29250,0
|
|
20230908,154700,1158585350,29250,29250,29250,29250,0
|
|
20230908,154600,1158585350,29250,29250,29250,29250,0
|
|
20230908,154500,1158585350,29250,29250,29250,29250,0
|
|
20230908,154400,1158585350,29250,29250,29250,29250,0
|
|
20230908,154300,1158585350,29250,29250,29250,29250,0
|
|
20230908,154200,1158585350,29250,29250,29250,29250,1708
|
|
20230908,154100,1158585350,29250,29250,29250,29250,0
|
|
20230908,154000,1158585350,29250,29250,29250,29250,0
|
|
20230908,153900,1158585350,29250,29250,29250,29250,0
|
|
20230908,153800,1158585350,29250,29250,29250,29250,0
|
|
20230908,153700,1158585350,29250,29250,29250,29250,0
|
|
20230908,153600,1158585350,29250,29250,29250,29250,0
|
|
20230908,153500,1158585350,29250,29250,29250,29250,0
|
|
20230908,153400,1158585350,29250,29250,29250,29250,0
|
|
20230908,153300,1158585350,29250,29250,29250,29250,0
|
|
20230908,153200,1158585350,29250,29250,29250,29250,0
|
|
20230908,153100,1158585350,29250,29250,29250,29250,0
|
|
20230908,153000,1158585350,29250,29250,29250,29250,1708
|
|
20230908,152900,1108626350,29550,29550,29550,29550,0
|
|
20230908,152800,1108626350,29550,29550,29550,29550,0
|
|
20230908,152700,1108626350,29550,29550,29550,29550,0
|
|
20230908,152600,1108626350,29550,29550,29550,29550,0
|
|
20230908,152500,1108626350,29550,29550,29550,29550,0
|
|
20230908,152400,1108626350,29550,29550,29550,29550,0
|
|
20230908,152300,1108626350,29550,29550,29550,29550,0
|
|
20230908,152200,1108626350,29550,29550,29550,29550,0
|
|
20230908,152100,1108626350,29550,29550,29550,29550,0
|
|
20230908,152000,1108626350,29550,29550,29550,29550,0
|
|
20230908,151900,1108626350,29550,29450,29550,29250,65
|
|
20230908,151800,1106711500,29400,29300,29400,29200,17
|
|
20230908,151700,1106214700,29250,29250,29250,29250,59
|
|
20230908,151600,1104488950,29250,29200,29250,29200,33
|
|
20230908,151500,1103524250,29200,29250,29250,29200,16
|
|
20230908,151400,1103056550,29250,29200,29250,29200,64
|
|
20230908,151300,1101185300,29250,29250,29250,29250,56
|
|
20230908,151200,1099547300,29250,29250,29250,29200,52
|
|
20230908,151100,1098027050,29250,29250,29250,29250,23
|
|
20230908,151000,1097354300,29250,29450,29450,29250,65
|
|
20230908,150900,1095452650,29450,29450,29450,29450,12
|
|
20230908,150800,1095099250,29550,29300,29550,29300,220
|
|
20230908,150700,1088617500,29500,29300,29500,29300,53
|
|
20230908,150600,1087061350,29300,29250,29300,29200,32
|
|
20230908,150500,1086125100,29250,29450,29500,29250,84
|
|
20230908,150400,1083663200,29500,29250,29500,29200,224
|
|
20230908,150300,1077070250,29250,29350,29350,29200,68
|
|
20230908,150200,1075083500,29500,29200,29500,29200,170
|
|
20230908,150100,1070089200,29200,29100,29200,29050,131
|
|
20230908,150000,1066273800,29100,29100,29150,29050,147
|
|
20230908,145900,1062000150,29100,29100,29100,29100,114
|
|
20230908,145800,1058682750,29100,29100,29100,29100,40
|
|
20230908,145700,1057518750,29100,29100,29100,29100,140
|
|
20230908,145600,1053444750,29100,29100,29150,29100,43
|
|
20230908,145500,1052193050,29100,29050,29150,29050,105
|
|
20230908,145400,1049138500,29100,29050,29100,29050,85
|
|
20230908,145300,1046667000,29050,29100,29100,29050,58
|
|
20230908,145200,1044979250,29150,29050,29150,29050,144
|
|
20230908,145100,1040789850,29050,29100,29100,29050,104
|
|
20230908,145000,1037765150,29050,29050,29050,29050,131
|
|
20230908,144900,1033959600,29050,29050,29050,29050,52
|
|
20230908,144800,1032449000,29100,29050,29150,29050,563
|
|
20230908,144700,1016063000,29050,29100,29100,29050,98
|
|
20230908,144600,1013212300,29150,29100,29150,29100,62
|
|
20230908,144500,1011408050,29100,29150,29150,29100,206
|
|
20230908,144400,1005412950,29100,29100,29100,29100,96
|
|
20230908,144300,1002619350,29100,29100,29150,29100,149
|
|
20230908,144200,998280800,29150,29100,29150,29100,62
|
|
20230908,144100,996476500,29100,29050,29150,29050,174
|
|
20230908,144000,991415150,29050,29050,29050,29050,47
|
|
20230908,143900,990049800,29050,29050,29100,29050,95
|
|
20230908,143800,987289950,29050,29050,29100,29050,588
|
|
20230908,143700,970201350,29050,29100,29100,29050,145
|
|
20230908,143600,965982700,29100,29050,29150,29050,278
|
|
20230908,143500,957888200,29050,29050,29100,29050,81
|
|
20230908,143400,955532450,29050,29100,29100,29050,185
|
|
20230908,143300,950149100,29100,29100,29100,29100,90
|
|
20230908,143200,947530100,29100,29100,29100,29050,95
|
|
20230908,143100,944768600,29100,29100,29100,29050,81
|
|
20230908,143000,942411900,29100,29100,29100,29050,89
|
|
20230908,142900,939822950,29100,29050,29100,29050,139
|
|
20230908,142800,935781650,29050,29050,29100,29050,110
|
|
20230908,142700,932585600,29050,29050,29050,29050,88
|
|
20230908,142600,930029200,29050,29100,29100,29050,206
|
|
20230908,142500,924035050,29100,29150,29150,29100,99
|
|
20230908,142400,921153550,29100,29100,29100,29100,84
|
|
20230908,142300,918709150,29100,29100,29150,29100,97
|
|
20230908,142200,915886400,29100,29100,29150,29100,97
|
|
20230908,142100,913063200,29100,29100,29150,29100,677
|
|
20230908,142000,893357500,29100,29200,29200,29100,263
|
|
20230908,141900,885692400,29150,29150,29200,29150,162
|
|
20230908,141800,880968600,29100,29100,29150,29100,106
|
|
20230908,141700,877883750,29100,29100,29100,29100,128
|
|
20230908,141600,874158950,29150,29100,29150,29100,82
|
|
20230908,141500,871771050,29100,29100,29100,29100,588
|
|
20230908,141400,854660250,29100,29100,29150,29100,85
|
|
20230908,141300,852186500,29100,29100,29150,29100,67
|
|
20230908,141200,850236750,29150,29100,29150,29100,113
|
|
20230908,141100,846948400,29100,29100,29200,29100,78
|
|
20230908,141000,844675950,29100,29100,29100,29100,47
|
|
20230908,140900,843308250,29100,29100,29100,29100,52
|
|
20230908,140800,841795050,29100,29100,29100,29100,53
|
|
20230908,140700,840252750,29100,29100,29100,29100,24
|
|
20230908,140600,839554350,29150,29100,29150,29100,359
|
|
20230908,140500,829105700,29100,29100,29150,29100,61
|
|
20230908,140400,827328850,29100,29100,29150,29100,49
|
|
20230908,140300,825902900,29100,29100,29150,29100,54
|
|
20230908,140200,824331350,29100,29100,29100,29100,56
|
|
20230908,140100,822701750,29100,29100,29100,29100,79
|
|
20230908,140000,820402850,29100,29150,29150,29100,45
|
|
20230908,135900,819091150,29150,29200,29200,29100,525
|
|
20230908,135800,803780300,29250,29200,29250,29200,64
|
|
20230908,135700,801911450,29200,29200,29200,29200,39
|
|
20230908,135600,800772650,29200,29200,29250,29200,66
|
|
20230908,135500,798845400,29200,29200,29200,29200,47
|
|
20230908,135400,797473000,29200,29250,29250,29200,141
|
|
20230908,135300,793349850,29250,29350,29350,29250,151
|
|
20230908,135200,788921250,29400,29400,29400,29400,15
|
|
20230908,135100,788480250,29400,29500,29500,29400,38
|
|
20230908,135000,787362900,29450,29450,29450,29450,0
|
|
20230908,134900,787362900,29450,29400,29450,29400,39
|
|
20230908,134800,786215100,29450,29400,29450,29300,304
|
|
20230908,134700,777289350,29450,29450,29450,29450,17
|
|
20230908,134600,776788700,29450,29450,29450,29450,0
|
|
20230908,134500,776788700,29450,29450,29450,29450,10
|
|
20230908,134400,776494200,29400,29400,29400,29400,0
|
|
20230908,134300,776494200,29400,29450,29450,29400,51
|
|
20230908,134200,774994750,29450,29450,29450,29450,6
|
|
20230908,134100,774818050,29400,29400,29400,29400,100
|
|
20230908,134000,771878050,29450,29450,29450,29450,10
|
|
20230908,133900,771583550,29450,29450,29450,29450,5
|
|
20230908,133800,771436300,29450,29450,29450,29450,97
|
|
20230908,133700,768579650,29450,29450,29450,29450,116
|
|
20230908,133600,765163450,29550,29550,29550,29550,2
|
|
20230908,133500,765104350,29550,29550,29550,29550,1
|
|
20230908,133400,765074800,29550,29550,29550,29550,0
|
|
20230908,133300,765074800,29550,29550,29550,29500,32
|
|
20230908,133200,764130700,29500,29500,29550,29500,27
|
|
20230908,133100,763334100,29550,29500,29550,29500,94
|
|
20230908,133000,760561000,29500,29450,29500,29450,239
|
|
20230908,132900,753517350,29450,29400,29450,29400,73
|
|
20230908,132800,751371100,29350,29400,29400,29350,7
|
|
20230908,132700,751165550,29350,29350,29350,29350,42
|
|
20230908,132600,749932850,29350,29350,29350,29350,0
|
|
20230908,132500,749932850,29350,29350,29350,29350,1
|
|
20230908,132400,749903500,29300,29300,29300,29300,1
|
|
20230908,132300,749874200,29300,29300,29300,29300,3
|
|
20230908,132200,749786300,29300,29300,29300,29300,1
|
|
20230908,132100,749757000,29250,29250,29250,29250,0
|
|
20230908,132000,749757000,29250,29250,29250,29250,108
|
|
20230908,131900,746598000,29200,29200,29200,29200,0
|
|
20230908,131800,746598000,29200,29250,29250,29200,27
|
|
20230908,131700,745809300,29200,29200,29200,29200,0
|
|
20230908,131600,745809300,29200,29200,29200,29200,0
|
|
20230908,131500,745809300,29200,29200,29200,29200,105
|
|
20230908,131400,742743300,29250,29250,29250,29250,52
|
|
20230908,131300,741222300,29250,29250,29250,29250,0
|
|
20230908,131200,741222300,29250,29250,29250,29250,3
|
|
20230908,131100,741134550,29250,29250,29250,29250,2
|
|
20230908,131000,741076050,29200,29250,29250,29200,41
|
|
20230908,130900,739878350,29250,29250,29250,29250,1
|
|
20230908,130800,739849100,29250,29250,29250,29250,0
|
|
20230908,130700,739849100,29250,29200,29250,29200,12
|
|
20230908,130600,739498200,29150,29150,29150,29150,0
|
|
20230908,130500,739498200,29150,29150,29150,29150,0
|
|
20230908,130400,739498200,29150,29250,29250,29150,40
|
|
20230908,130300,738329200,29150,29150,29150,29150,0
|
|
20230908,130200,738329200,29150,29150,29150,29150,35
|
|
20230908,130100,737308950,29250,29250,29250,29250,0
|
|
20230908,130000,737308950,29250,29200,29250,29150,16
|
|
20230908,125900,736842150,29200,29200,29200,29200,24
|
|
20230908,125800,736141350,29250,29250,29250,29250,3
|
|
20230908,125700,736053600,29250,29250,29250,29250,0
|
|
20230908,125600,736053600,29250,29250,29250,29250,1
|
|
20230908,125500,736024350,29200,29200,29200,29200,0
|
|
20230908,125400,736024350,29200,29200,29200,29200,35
|
|
20230908,125300,735002350,29200,29200,29200,29200,0
|
|
20230908,125200,735002350,29200,29200,29200,29200,30
|
|
20230908,125100,734126350,29200,29200,29200,29200,0
|
|
20230908,125000,734126350,29200,29200,29200,29200,0
|
|
20230908,124900,734126350,29200,29200,29200,29200,0
|
|
20230908,124800,734126350,29200,29200,29200,29200,0
|
|
20230908,124700,734126350,29200,29200,29200,29200,0
|
|
20230908,124600,734126350,29200,29200,29200,29200,0
|
|
20230908,124500,734126350,29200,29200,29200,29200,0
|
|
20230908,124400,734126350,29200,29200,29200,29200,20
|
|
20230908,124300,733542350,29200,29200,29200,29200,14
|
|
20230908,124200,733133550,29200,29200,29200,29200,121
|
|
20230908,124100,729600350,29200,29200,29200,29200,7
|
|
20230908,124000,729395950,29200,29250,29250,29200,25
|
|
20230908,123900,728665300,29250,29250,29250,29200,307
|
|
20230908,123800,719693900,29250,29250,29250,29250,0
|
|
20230908,123700,719693900,29250,29250,29250,29250,30
|
|
20230908,123600,718816400,29250,29250,29250,29250,0
|
|
20230908,123500,718816400,29250,29350,29350,29250,330
|
|
20230908,123400,709155050,29350,29350,29350,29350,0
|
|
20230908,123300,709155050,29350,29350,29350,29350,0
|
|
20230908,123200,709155050,29350,29350,29350,29350,100
|
|
20230908,123100,706220050,29300,29300,29300,29300,0
|
|
20230908,123000,706220050,29300,29300,29300,29300,50
|
|
20230908,122900,704755050,29300,29300,29300,29300,63
|
|
20230908,122800,702909150,29300,29300,29300,29300,0
|
|
20230908,122700,702909150,29300,29300,29300,29300,0
|
|
20230908,122600,702909150,29300,29300,29300,29300,0
|
|
20230908,122500,702909150,29300,29300,29300,29300,0
|
|
20230908,122400,702909150,29300,29300,29300,29300,0
|
|
20230908,122300,702909150,29300,29300,29300,29300,0
|
|
20230908,122200,702909150,29300,29300,29300,29300,0
|
|
20230908,122100,702909150,29300,29300,29300,29300,0
|
|
20230908,122000,702909150,29300,29300,29300,29300,0
|
|
20230908,121900,702909150,29300,29300,29300,29300,0
|
|
20230908,121800,702909150,29300,29300,29300,29300,0
|
|
20230908,121700,702909150,29300,29350,29350,29300,141
|
|
20230908,121600,698772300,29400,29400,29400,29400,2
|
|
20230908,121500,698713500,29400,29400,29400,29400,0
|
|
20230908,121400,698713500,29400,29400,29400,29400,20
|
|
20230908,121300,698125500,29400,29400,29400,29400,0
|
|
20230908,121200,698125500,29400,29400,29400,29400,113
|
|
20230908,121100,694803300,29400,29400,29400,29400,0
|
|
20230908,121000,694803300,29400,29350,29400,29350,160
|
|
20230908,120900,690100300,29350,29350,29350,29350,0
|
|
20230908,120800,690100300,29350,29350,29350,29350,100
|
|
20230908,120700,687165300,29300,29350,29400,29300,237
|
|
20230908,120600,680211000,29400,29400,29400,29400,20
|
|
20230908,120500,679623000,29400,29400,29400,29400,5
|
|
20230908,120400,679476000,29400,29400,29400,29400,10
|
|
20230908,120300,679182000,29400,29400,29400,29400,50
|
|
20230908,120200,677712000,29300,29300,29300,29300,2
|
|
20230908,120100,677653400,29300,29300,29300,29300,0
|
|
20230908,120000,677653400,29300,29300,29300,29300,5
|
|
20230908,115900,677506900,29350,29350,29350,29350,45
|
|
20230908,115800,676186150,29400,29400,29400,29400,0
|
|
20230908,115700,676186150,29400,29400,29400,29400,0
|
|
20230908,115600,676186150,29400,29400,29400,29400,10
|
|
20230908,115500,675892150,29400,29400,29400,29400,0
|
|
20230908,115400,675892150,29400,29400,29400,29400,0
|
|
20230908,115300,675892150,29400,29400,29400,29400,32
|
|
20230908,115200,674951350,29400,29400,29400,29400,0
|
|
20230908,115100,674951350,29400,29400,29400,29400,0
|
|
20230908,115000,674951350,29400,29400,29400,29400,18
|
|
20230908,114900,674422150,29300,29300,29300,29300,0
|
|
20230908,114800,674422150,29300,29350,29350,29300,100
|
|
20230908,114700,671491200,29350,29350,29350,29350,18
|
|
20230908,114600,670962900,29350,29400,29400,29350,190
|
|
20230908,114500,665380900,29450,29450,29450,29450,70
|
|
20230908,114400,663319400,29450,29450,29450,29450,1
|
|
20230908,114300,663289950,29450,29450,29450,29450,0
|
|
20230908,114200,663289950,29450,29450,29450,29450,9
|
|
20230908,114100,663024900,29450,29450,29450,29450,0
|
|
20230908,114000,663024900,29450,29450,29450,29400,1033
|
|
20230908,113900,632654050,29400,29400,29400,29400,0
|
|
20230908,113800,632654050,29400,29400,29400,29400,0
|
|
20230908,113700,632654050,29400,29400,29400,29400,0
|
|
20230908,113600,632654050,29400,29400,29400,29400,0
|
|
20230908,113500,632654050,29400,29400,29400,29400,0
|
|
20230908,113400,632654050,29400,29400,29400,29400,10
|
|
20230908,113300,632360050,29400,29400,29450,29400,113
|
|
20230908,113200,629037800,29400,29400,29400,29400,0
|
|
20230908,113100,629037800,29400,29400,29400,29400,55
|
|
20230908,113000,627420800,29350,29350,29400,29350,64
|
|
20230908,112900,625541900,29400,29350,29400,29350,51
|
|
20230908,112800,624045000,29300,29300,29300,29300,220
|
|
20230908,112700,617599000,29350,29400,29400,29350,26
|
|
20230908,112600,616835800,29450,29450,29450,29450,1
|
|
20230908,112500,616806350,29450,29300,29450,29300,67
|
|
20230908,112400,614843100,29300,29250,29300,29250,3
|
|
20230908,112300,614755250,29200,29200,29200,29200,1
|
|
20230908,112200,614726050,29200,29200,29200,29200,0
|
|
20230908,112100,614726050,29200,29100,29200,29100,168
|
|
20230908,112000,609828350,29150,29150,29150,29150,14
|
|
20230908,111900,609420250,29150,29150,29150,29150,2
|
|
20230908,111800,609361950,29150,29150,29150,29150,17
|
|
20230908,111700,608866400,29150,29150,29150,29150,13
|
|
20230908,111600,608487450,29150,29200,29200,29150,13
|
|
20230908,111500,608108000,29100,29100,29100,29100,0
|
|
20230908,111400,608108000,29100,29100,29100,29100,0
|
|
20230908,111300,608108000,29100,29100,29100,29100,0
|
|
20230908,111200,608108000,29100,29100,29100,29100,0
|
|
20230908,111100,608108000,29100,29100,29100,29100,0
|
|
20230908,111000,608108000,29100,29050,29100,29050,224
|
|
20230908,110900,601590050,29100,29100,29100,29100,8
|
|
20230908,110800,601357250,29050,29050,29050,29050,10
|
|
20230908,110700,601066750,29100,29100,29100,29100,196
|
|
20230908,110600,595363150,29100,29100,29100,29100,10
|
|
20230908,110500,595072150,29100,29100,29100,29100,32
|
|
20230908,110400,594140950,29100,29100,29100,29100,2
|
|
20230908,110300,594082750,29100,29150,29150,29100,106
|
|
20230908,110200,590993150,29150,29150,29150,29150,0
|
|
20230908,110100,590993150,29150,29150,29150,29150,3
|
|
20230908,110000,590905700,29100,29100,29100,29100,7
|
|
20230908,105900,590702000,29150,29150,29150,29150,0
|
|
20230908,105800,590702000,29150,29150,29150,29150,0
|
|
20230908,105700,590702000,29150,29100,29150,29100,311
|
|
20230908,105600,581646400,29150,29100,29150,29100,152
|
|
20230908,105500,577215750,29100,29150,29150,29100,142
|
|
20230908,105400,573083450,29100,29100,29100,29100,19
|
|
20230908,105300,572530550,29100,29100,29100,29100,1
|
|
20230908,105200,572501450,29150,29150,29150,29150,0
|
|
20230908,105100,572501450,29150,29200,29200,29150,496
|
|
20230908,105000,558024100,29250,29250,29250,29200,418
|
|
20230908,104900,545807850,29300,29300,29300,29300,0
|
|
20230908,104800,545807850,29300,29300,29300,29300,0
|
|
20230908,104700,545807850,29300,29300,29300,29300,2
|
|
20230908,104600,545749250,29250,29300,29300,29250,14
|
|
20230908,104500,545339500,29250,29250,29250,29250,0
|
|
20230908,104400,545339500,29250,29250,29250,29250,0
|
|
20230908,104300,545339500,29250,29250,29250,29250,0
|
|
20230908,104200,545339500,29250,29250,29250,29250,0
|
|
20230908,104100,545339500,29250,29250,29250,29250,1
|
|
20230908,104000,545310250,29250,29250,29250,29250,20
|
|
20230908,103900,544725250,29250,29250,29250,29250,0
|
|
20230908,103800,544725250,29250,29300,29300,29250,24
|
|
20230908,103700,544023100,29250,29250,29250,29250,0
|
|
20230908,103600,544023100,29250,29250,29250,29250,0
|
|
20230908,103500,544023100,29250,29250,29250,29250,0
|
|
20230908,103400,544023100,29250,29250,29250,29250,5
|
|
20230908,103300,543876850,29250,29250,29250,29250,0
|
|
20230908,103200,543876850,29250,29250,29250,29250,0
|
|
20230908,103100,543876850,29250,29250,29250,29250,100
|
|
20230908,103000,540951850,29300,29300,29300,29300,0
|
|
20230908,102900,540951850,29300,29300,29300,29300,0
|
|
20230908,102800,540951850,29300,29300,29300,29300,0
|
|
20230908,102700,540951850,29300,29300,29300,29300,5
|
|
20230908,102600,540805350,29300,29300,29300,29300,45
|
|
20230908,102500,539486850,29300,29300,29300,29300,0
|
|
20230908,102400,539486850,29300,29250,29300,29250,114
|
|
20230908,102300,536151850,29250,29250,29250,29250,229
|
|
20230908,102200,529453600,29200,29350,29400,29200,136
|
|
20230908,102100,525461900,29350,29300,29350,29300,81
|
|
20230908,102000,523087900,29100,29100,29100,29100,0
|
|
20230908,101900,523087900,29100,29250,29300,29100,1810
|
|
20230908,101800,470166250,29250,29200,29250,29200,316
|
|
20230908,101700,460938400,29100,29100,29100,29100,3
|
|
20230908,101600,460851100,29200,29200,29200,29200,3
|
|
20230908,101500,460763500,29200,29150,29250,29150,563
|
|
20230908,101400,444333250,29150,29200,29200,29000,3162
|
|
20230908,101300,352493800,29200,29250,29250,29200,43
|
|
20230908,101200,351237150,29250,29250,29250,29250,248
|
|
20230908,101100,343983150,29250,29200,29250,29200,16
|
|
20230908,101000,343515800,29200,29300,29300,29200,318
|
|
20230908,100900,334225450,29300,29300,29300,29300,4
|
|
20230908,100800,334108250,29300,29300,29300,29300,6
|
|
20230908,100700,333932450,29300,29200,29300,29200,26
|
|
20230908,100600,333171000,29100,29400,29400,29100,1001
|
|
20230908,100500,303907500,29400,29400,29450,29400,307
|
|
20230908,100400,294881450,29400,29450,29450,29400,2
|
|
20230908,100300,294822600,29400,29400,29400,29400,15
|
|
20230908,100200,294381600,29400,29400,29400,29400,0
|
|
20230908,100100,294381600,29400,29400,29400,29400,10
|
|
20230908,100000,294087600,29450,29500,29500,29450,49
|
|
20230908,095900,292642400,29450,29450,29450,29450,0
|
|
20230908,095800,292642400,29450,29450,29450,29450,14
|
|
20230908,095700,292230100,29450,29450,29450,29450,159
|
|
20230908,095600,287547550,29350,29350,29350,29350,0
|
|
20230908,095500,287547550,29350,29350,29350,29350,40
|
|
20230908,095400,286373550,29350,29250,29350,29250,72
|
|
20230908,095300,284261450,29200,29400,29400,29200,640
|
|
20230908,095200,265515150,29450,29450,29450,29450,3
|
|
20230908,095100,265426800,29400,29400,29400,29400,0
|
|
20230908,095000,265426800,29400,29300,29400,29300,173
|
|
20230908,094900,260340700,29350,29400,29400,29350,6
|
|
20230908,094800,260164550,29350,29450,29450,29350,388
|
|
20230908,094700,248773650,29450,29450,29450,29450,43
|
|
20230908,094600,247507300,29450,29450,29450,29450,53
|
|
20230908,094500,245946450,29450,29450,29450,29450,100
|
|
20230908,094400,243001450,29450,29500,29500,29450,8
|
|
20230908,094300,242765550,29350,29450,29450,29350,199
|
|
20230908,094200,236915350,29450,29500,29500,29450,197
|
|
20230908,094100,231108150,29500,29500,29500,29500,7
|
|
20230908,094000,230901650,29500,29500,29500,29500,62
|
|
20230908,093900,229072650,29400,29400,29400,29400,112
|
|
20230908,093800,225779850,29350,29450,29500,29350,107
|
|
20230908,093700,222633050,29500,29500,29500,29450,46
|
|
20230908,093600,221276100,29500,29500,29500,29400,440
|
|
20230908,093500,208312850,29550,29550,29550,29550,140
|
|
20230908,093400,204175850,29600,29600,29600,29600,1
|
|
20230908,093300,204146250,29550,29550,29550,29550,20
|
|
20230908,093200,203555250,29550,29550,29550,29550,2
|
|
20230908,093100,203496150,29600,29650,29650,29600,5
|
|
20230908,093000,203347950,29650,29650,29650,29600,339
|
|
20230908,092900,193297900,29650,29650,29650,29650,0
|
|
20230908,092800,193297900,29650,29600,29650,29600,45
|
|
20230908,092700,191965650,29600,29550,29600,29550,162
|
|
20230908,092600,187177400,29600,29600,29600,29600,3
|
|
20230908,092500,187088600,29600,29600,29600,29600,156
|
|
20230908,092400,182471000,29700,29650,29700,29650,71
|
|
20230908,092300,180365800,29700,29800,29800,29700,49
|
|
20230908,092200,178909500,29850,29850,29850,29750,51
|
|
20230908,092100,177388150,29750,29950,29950,29750,284
|
|
20230908,092000,168918300,29900,30050,30050,29900,197
|
|
20230908,091900,163022900,30050,30050,30050,30050,15
|
|
20230908,091800,162572150,30000,30050,30100,30000,404
|
|
20230908,091700,150448600,30100,30050,30100,30050,161
|
|
20230908,091600,145610050,30050,30000,30050,30000,274
|
|
20230908,091500,137389400,30000,29950,30000,29950,5
|
|
20230908,091400,137239600,29900,29950,29950,29900,86
|
|
20230908,091300,134667350,29950,29950,29950,29950,15
|
|
20230908,091200,134218100,29900,29850,29900,29800,282
|
|
20230908,091100,125807750,29900,30000,30000,29900,261
|
|
20230908,091000,117997050,30000,29900,30000,29900,136
|
|
20230908,090900,113925050,29950,30000,30000,29900,554
|
|
20230908,090800,97314900,30000,29900,30000,29900,526
|
|
20230908,090700,81564300,29900,29900,29950,29800,288
|
|
20230908,090600,72965750,29850,29750,29900,29750,81
|
|
20230908,090500,70551750,29700,29650,29700,29650,108
|
|
20230908,090400,67347200,29650,29600,29650,29600,385
|
|
20230908,090300,55943450,29550,29450,29550,29450,290
|
|
20230908,090200,47396750,29450,29550,29550,29450,407
|
|
20230908,090100,35408400,29500,29500,29600,29500,93
|
|
20230908,090000,32663900,29500,29350,29600,29350,1112
|