642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,193900,1000555450,29450,29450,29450,29450,345
|
|
20230911,193800,1000555450,29450,29450,29450,29450,0
|
|
20230911,193700,1000555450,29450,29450,29450,29450,0
|
|
20230911,193600,1000555450,29450,29450,29450,29450,0
|
|
20230911,193500,1000555450,29450,29450,29450,29450,0
|
|
20230911,193400,1000555450,29450,29450,29450,29450,0
|
|
20230911,193300,1000555450,29450,29450,29450,29450,0
|
|
20230911,193200,1000555450,29450,29450,29450,29450,0
|
|
20230911,193100,1000555450,29450,29450,29450,29450,0
|
|
20230911,193000,1000555450,29450,29450,29450,29450,0
|
|
20230911,192900,1000555450,29450,29450,29450,29450,0
|
|
20230911,192800,1000555450,29450,29450,29450,29450,0
|
|
20230911,192700,1000555450,29450,29450,29450,29450,0
|
|
20230911,192600,1000555450,29450,29450,29450,29450,0
|
|
20230911,192500,1000555450,29450,29450,29450,29450,0
|
|
20230911,192400,1000555450,29450,29450,29450,29450,0
|
|
20230911,192300,1000555450,29450,29450,29450,29450,0
|
|
20230911,192200,1000555450,29450,29450,29450,29450,0
|
|
20230911,192100,1000555450,29450,29450,29450,29450,0
|
|
20230911,192000,1000555450,29450,29450,29450,29450,0
|
|
20230911,191900,1000555450,29450,29450,29450,29450,0
|
|
20230911,191800,1000555450,29450,29450,29450,29450,0
|
|
20230911,191700,1000555450,29450,29450,29450,29450,0
|
|
20230911,191600,1000555450,29450,29450,29450,29450,0
|
|
20230911,191500,1000555450,29450,29450,29450,29450,0
|
|
20230911,191400,1000555450,29450,29450,29450,29450,0
|
|
20230911,191300,1000555450,29450,29450,29450,29450,0
|
|
20230911,191200,1000555450,29450,29450,29450,29450,0
|
|
20230911,191100,1000555450,29450,29450,29450,29450,0
|
|
20230911,191000,1000555450,29450,29450,29450,29450,0
|
|
20230911,190900,1000555450,29450,29450,29450,29450,345
|
|
20230911,190800,1000555450,29450,29450,29450,29450,0
|
|
20230911,190700,1000555450,29450,29450,29450,29450,0
|
|
20230911,190600,1000555450,29450,29450,29450,29450,0
|
|
20230911,190500,1000555450,29450,29450,29450,29450,0
|
|
20230911,190400,1000555450,29450,29450,29450,29450,0
|
|
20230911,190300,1000555450,29450,29450,29450,29450,0
|
|
20230911,190200,1000555450,29450,29450,29450,29450,0
|
|
20230911,190100,1000555450,29450,29450,29450,29450,0
|
|
20230911,190000,1000555450,29450,29450,29450,29450,0
|
|
20230911,185900,1000555450,29450,29450,29450,29450,0
|
|
20230911,185800,1000555450,29450,29450,29450,29450,0
|
|
20230911,185700,1000555450,29450,29450,29450,29450,0
|
|
20230911,185600,1000555450,29450,29450,29450,29450,0
|
|
20230911,185500,1000555450,29450,29450,29450,29450,0
|
|
20230911,185400,1000555450,29450,29450,29450,29450,0
|
|
20230911,185300,1000555450,29450,29450,29450,29450,0
|
|
20230911,185200,1000555450,29450,29450,29450,29450,0
|
|
20230911,185100,1000555450,29450,29450,29450,29450,0
|
|
20230911,185000,1000555450,29450,29450,29450,29450,0
|
|
20230911,184900,1000555450,29450,29450,29450,29450,0
|
|
20230911,184800,1000555450,29450,29450,29450,29450,0
|
|
20230911,184700,1000555450,29450,29450,29450,29450,0
|
|
20230911,184600,1000555450,29450,29450,29450,29450,0
|
|
20230911,184500,1000555450,29450,29450,29450,29450,0
|
|
20230911,184400,1000555450,29450,29450,29450,29450,0
|
|
20230911,184300,1000555450,29450,29450,29450,29450,0
|
|
20230911,184200,1000555450,29450,29450,29450,29450,0
|
|
20230911,184100,1000555450,29450,29450,29450,29450,0
|
|
20230911,184000,1000555450,29450,29450,29450,29450,0
|
|
20230911,183900,1000555450,29450,29450,29450,29450,345
|
|
20230911,183800,1000555450,29450,29450,29450,29450,0
|
|
20230911,183700,1000555450,29450,29450,29450,29450,0
|
|
20230911,183600,1000555450,29450,29450,29450,29450,0
|
|
20230911,183500,1000555450,29450,29450,29450,29450,0
|
|
20230911,183400,1000555450,29450,29450,29450,29450,0
|
|
20230911,183300,1000555450,29450,29450,29450,29450,0
|
|
20230911,183200,1000555450,29450,29450,29450,29450,0
|
|
20230911,183100,1000555450,29450,29450,29450,29450,0
|
|
20230911,183000,1000555450,29450,29450,29450,29450,0
|
|
20230911,182900,1000555450,29450,29450,29450,29450,0
|
|
20230911,182800,1000555450,29450,29450,29450,29450,0
|
|
20230911,182700,1000555450,29450,29450,29450,29450,0
|
|
20230911,182600,1000555450,29450,29450,29450,29450,0
|
|
20230911,182500,1000555450,29450,29450,29450,29450,0
|
|
20230911,182400,1000555450,29450,29450,29450,29450,0
|
|
20230911,182300,1000555450,29450,29450,29450,29450,0
|
|
20230911,182200,1000555450,29450,29450,29450,29450,0
|
|
20230911,182100,1000555450,29450,29450,29450,29450,0
|
|
20230911,182000,1000555450,29450,29450,29450,29450,0
|
|
20230911,181900,1000555450,29450,29450,29450,29450,0
|
|
20230911,181800,1000555450,29450,29450,29450,29450,0
|
|
20230911,181700,1000555450,29450,29450,29450,29450,0
|
|
20230911,181600,1000555450,29450,29450,29450,29450,0
|
|
20230911,181500,1000555450,29450,29450,29450,29450,0
|
|
20230911,181400,1000555450,29450,29450,29450,29450,0
|
|
20230911,181300,1000555450,29450,29450,29450,29450,0
|
|
20230911,181200,1000555450,29450,29450,29450,29450,0
|
|
20230911,181100,1000555450,29450,29450,29450,29450,0
|
|
20230911,181000,1000555450,29450,29450,29450,29450,0
|
|
20230911,180900,1000555450,29450,29450,29450,29450,345
|
|
20230911,180800,1000555450,29450,29450,29450,29450,0
|
|
20230911,180700,1000555450,29450,29450,29450,29450,0
|
|
20230911,180600,1000555450,29450,29450,29450,29450,0
|
|
20230911,180500,1000555450,29450,29450,29450,29450,0
|
|
20230911,180400,1000555450,29450,29450,29450,29450,0
|
|
20230911,180300,1000555450,29450,29450,29450,29450,0
|
|
20230911,180200,1000555450,29450,29450,29450,29450,0
|
|
20230911,180100,1000555450,29450,29450,29450,29450,0
|
|
20230911,180000,1000555450,29450,29450,29450,29450,0
|
|
20230911,175900,1000555450,29450,29450,29450,29450,0
|
|
20230911,175800,1000555450,29450,29450,29450,29450,0
|
|
20230911,175700,1000555450,29450,29450,29450,29450,0
|
|
20230911,175600,1000555450,29450,29450,29450,29450,0
|
|
20230911,175500,1000555450,29450,29450,29450,29450,0
|
|
20230911,175400,1000555450,29450,29450,29450,29450,0
|
|
20230911,175300,1000555450,29450,29450,29450,29450,0
|
|
20230911,175200,1000555450,29450,29450,29450,29450,0
|
|
20230911,175100,1000555450,29450,29450,29450,29450,0
|
|
20230911,175000,1000555450,29450,29450,29450,29450,0
|
|
20230911,174900,1000555450,29450,29450,29450,29450,0
|
|
20230911,174800,1000555450,29450,29450,29450,29450,0
|
|
20230911,174700,1000555450,29450,29450,29450,29450,0
|
|
20230911,174600,1000555450,29450,29450,29450,29450,0
|
|
20230911,174500,1000555450,29450,29450,29450,29450,0
|
|
20230911,174400,1000555450,29450,29450,29450,29450,0
|
|
20230911,174300,1000555450,29450,29450,29450,29450,0
|
|
20230911,174200,1000555450,29450,29450,29450,29450,0
|
|
20230911,174100,1000555450,29450,29450,29450,29450,0
|
|
20230911,174000,1000555450,29450,29450,29450,29450,0
|
|
20230911,173900,1000555450,29450,29450,29450,29450,345
|
|
20230911,173800,1000555450,29450,29450,29450,29450,0
|
|
20230911,173700,1000555450,29450,29450,29450,29450,0
|
|
20230911,173600,1000555450,29450,29450,29450,29450,0
|
|
20230911,173500,1000555450,29450,29450,29450,29450,0
|
|
20230911,173400,1000555450,29450,29450,29450,29450,0
|
|
20230911,173300,1000555450,29450,29450,29450,29450,0
|
|
20230911,173200,1000555450,29450,29450,29450,29450,0
|
|
20230911,173100,1000555450,29450,29450,29450,29450,0
|
|
20230911,173000,1000555450,29450,29450,29450,29450,0
|
|
20230911,172900,1000555450,29450,29450,29450,29450,0
|
|
20230911,172800,1000555450,29450,29450,29450,29450,0
|
|
20230911,172700,1000555450,29450,29450,29450,29450,0
|
|
20230911,172600,1000555450,29450,29450,29450,29450,0
|
|
20230911,172500,1000555450,29450,29450,29450,29450,0
|
|
20230911,172400,1000555450,29450,29450,29450,29450,0
|
|
20230911,172300,1000555450,29450,29450,29450,29450,0
|
|
20230911,172200,1000555450,29450,29450,29450,29450,0
|
|
20230911,172100,1000555450,29450,29450,29450,29450,0
|
|
20230911,172000,1000555450,29450,29450,29450,29450,0
|
|
20230911,171900,1000555450,29450,29450,29450,29450,0
|
|
20230911,171800,1000555450,29450,29450,29450,29450,0
|
|
20230911,171700,1000555450,29450,29450,29450,29450,0
|
|
20230911,171600,1000555450,29450,29450,29450,29450,0
|
|
20230911,171500,1000555450,29450,29450,29450,29450,0
|
|
20230911,171400,1000555450,29450,29450,29450,29450,0
|
|
20230911,171300,1000555450,29450,29450,29450,29450,0
|
|
20230911,171200,1000555450,29450,29450,29450,29450,0
|
|
20230911,171100,1000555450,29450,29450,29450,29450,0
|
|
20230911,171000,1000555450,29450,29450,29450,29450,0
|
|
20230911,170900,1000555450,29450,29450,29450,29450,345
|
|
20230911,170800,1000555450,29450,29450,29450,29450,0
|
|
20230911,170700,1000555450,29450,29450,29450,29450,0
|
|
20230911,170600,1000555450,29450,29450,29450,29450,0
|
|
20230911,170500,1000555450,29450,29450,29450,29450,0
|
|
20230911,170400,1000555450,29450,29450,29450,29450,0
|
|
20230911,170300,1000555450,29450,29450,29450,29450,0
|
|
20230911,170200,1000555450,29450,29450,29450,29450,0
|
|
20230911,170100,1000555450,29450,29450,29450,29450,0
|
|
20230911,170000,1000555450,29450,29450,29450,29450,0
|
|
20230911,165900,1000555450,29450,29450,29450,29450,0
|
|
20230911,165800,1000555450,29450,29450,29450,29450,0
|
|
20230911,165700,1000555450,29450,29450,29450,29450,0
|
|
20230911,165600,1000555450,29450,29450,29450,29450,0
|
|
20230911,165500,1000555450,29450,29450,29450,29450,0
|
|
20230911,165400,1000555450,29450,29450,29450,29450,0
|
|
20230911,165300,1000555450,29450,29450,29450,29450,0
|
|
20230911,165200,1000555450,29450,29450,29450,29450,0
|
|
20230911,165100,1000555450,29450,29450,29450,29450,0
|
|
20230911,165000,1000555450,29450,29450,29450,29450,0
|
|
20230911,164900,1000555450,29450,29450,29450,29450,0
|
|
20230911,164800,1000555450,29450,29450,29450,29450,0
|
|
20230911,164700,1000555450,29450,29450,29450,29450,0
|
|
20230911,164600,1000555450,29450,29450,29450,29450,0
|
|
20230911,164500,1000555450,29450,29450,29450,29450,0
|
|
20230911,164400,1000555450,29450,29450,29450,29450,0
|
|
20230911,164300,1000555450,29450,29450,29450,29450,0
|
|
20230911,164200,1000555450,29450,29450,29450,29450,0
|
|
20230911,164100,1000555450,29450,29450,29450,29450,0
|
|
20230911,164000,1000555450,29450,29450,29450,29450,0
|
|
20230911,163900,1000555450,29450,29450,29450,29450,345
|
|
20230911,163800,1000555450,29450,29450,29450,29450,0
|
|
20230911,163700,1000555450,29450,29450,29450,29450,0
|
|
20230911,163600,1000555450,29450,29450,29450,29450,0
|
|
20230911,163500,1000555450,29450,29450,29450,29450,0
|
|
20230911,163400,1000555450,29450,29450,29450,29450,0
|
|
20230911,163300,1000555450,29450,29450,29450,29450,0
|
|
20230911,163200,1000555450,29450,29450,29450,29450,0
|
|
20230911,163100,1000555450,29450,29450,29450,29450,0
|
|
20230911,163000,1000555450,29450,29450,29450,29450,0
|
|
20230911,162900,1000555450,29450,29450,29450,29450,0
|
|
20230911,162800,1000555450,29450,29450,29450,29450,0
|
|
20230911,162700,1000555450,29450,29450,29450,29450,0
|
|
20230911,162600,1000555450,29450,29450,29450,29450,0
|
|
20230911,162500,1000555450,29450,29450,29450,29450,0
|
|
20230911,162400,1000555450,29450,29450,29450,29450,0
|
|
20230911,162300,1000555450,29450,29450,29450,29450,0
|
|
20230911,162200,1000555450,29450,29450,29450,29450,0
|
|
20230911,162100,1000555450,29450,29450,29450,29450,0
|
|
20230911,162000,1000555450,29450,29450,29450,29450,0
|
|
20230911,161900,1000555450,29450,29450,29450,29450,0
|
|
20230911,161800,1000555450,29450,29450,29450,29450,0
|
|
20230911,161700,1000555450,29450,29450,29450,29450,0
|
|
20230911,161600,1000555450,29450,29450,29450,29450,0
|
|
20230911,161500,1000555450,29450,29450,29450,29450,0
|
|
20230911,161400,1000555450,29450,29450,29450,29450,0
|
|
20230911,161300,1000555450,29450,29450,29450,29450,0
|
|
20230911,161200,1000555450,29450,29450,29450,29450,0
|
|
20230911,161100,1000555450,29450,29450,29450,29450,0
|
|
20230911,161000,1000555450,29450,29450,29450,29450,0
|
|
20230911,160900,1000555450,29450,29450,29450,29450,345
|
|
20230911,160800,1000555450,29450,29450,29450,29450,0
|
|
20230911,160700,1000555450,29450,29450,29450,29450,0
|
|
20230911,160600,1000555450,29450,29450,29450,29450,0
|
|
20230911,160500,1000555450,29450,29450,29450,29450,0
|
|
20230911,160400,1000555450,29450,29450,29450,29450,0
|
|
20230911,160300,1000555450,29450,29450,29450,29450,0
|
|
20230911,160200,1000555450,29450,29450,29450,29450,0
|
|
20230911,160100,1000555450,29450,29450,29450,29450,0
|
|
20230911,160000,1000555450,29450,29450,29450,29450,0
|
|
20230911,155900,1000555450,29450,29450,29450,29450,0
|
|
20230911,155800,1000555450,29450,29450,29450,29450,0
|
|
20230911,155700,1000555450,29450,29450,29450,29450,0
|
|
20230911,155600,1000555450,29450,29450,29450,29450,0
|
|
20230911,155500,1000555450,29450,29450,29450,29450,0
|
|
20230911,155400,1000555450,29450,29450,29450,29450,0
|
|
20230911,155300,1000555450,29450,29450,29450,29450,0
|
|
20230911,155200,1000555450,29450,29450,29450,29450,0
|
|
20230911,155100,1000555450,29450,29450,29450,29450,0
|
|
20230911,155000,1000555450,29450,29450,29450,29450,0
|
|
20230911,154900,1000555450,29450,29450,29450,29450,0
|
|
20230911,154800,1000555450,29450,29450,29450,29450,0
|
|
20230911,154700,1000555450,29450,29450,29450,29450,0
|
|
20230911,154600,1000555450,29450,29450,29450,29450,0
|
|
20230911,154500,1000555450,29450,29450,29450,29450,0
|
|
20230911,154400,1000555450,29450,29450,29450,29450,0
|
|
20230911,154300,1000555450,29450,29450,29450,29450,0
|
|
20230911,154200,1000555450,29450,29450,29450,29450,0
|
|
20230911,154100,1000555450,29450,29450,29450,29450,0
|
|
20230911,154000,1000555450,29450,29450,29450,29450,0
|
|
20230911,153900,1000555450,29450,29450,29450,29450,345
|
|
20230911,153800,1000555450,29450,29450,29450,29450,0
|
|
20230911,153700,1000555450,29450,29450,29450,29450,0
|
|
20230911,153600,1000555450,29450,29450,29450,29450,0
|
|
20230911,153500,1000555450,29450,29450,29450,29450,0
|
|
20230911,153400,1000555450,29450,29450,29450,29450,0
|
|
20230911,153300,1000555450,29450,29450,29450,29450,0
|
|
20230911,153200,1000555450,29450,29450,29450,29450,0
|
|
20230911,153100,1000555450,29450,29450,29450,29450,0
|
|
20230911,153000,1000555450,29450,29450,29450,29450,345
|
|
20230911,152900,990395200,29450,29450,29450,29450,0
|
|
20230911,152800,990395200,29450,29450,29450,29450,0
|
|
20230911,152700,990395200,29450,29450,29450,29450,0
|
|
20230911,152600,990395200,29450,29450,29450,29450,0
|
|
20230911,152500,990395200,29450,29450,29450,29450,0
|
|
20230911,152400,990395200,29450,29450,29450,29450,0
|
|
20230911,152300,990395200,29450,29450,29450,29450,0
|
|
20230911,152200,990395200,29450,29450,29450,29450,0
|
|
20230911,152100,990395200,29450,29450,29450,29450,0
|
|
20230911,152000,990395200,29450,29450,29450,29450,0
|
|
20230911,151900,990395200,29450,29450,29450,29450,12
|
|
20230911,151800,990041800,29400,29500,29500,29400,28
|
|
20230911,151700,989215900,29500,29500,29500,29500,31
|
|
20230911,151600,988301400,29400,29400,29400,29400,0
|
|
20230911,151500,988301400,29400,29500,29500,29400,44
|
|
20230911,151400,987003700,29500,29400,29500,29400,527
|
|
20230911,151300,971509800,29400,29400,29400,29400,0
|
|
20230911,151200,971509800,29400,29500,29500,29400,73
|
|
20230911,151100,969361100,29500,29500,29500,29500,101
|
|
20230911,151000,966381600,29450,29450,29450,29400,460
|
|
20230911,150900,952845600,29450,29450,29450,29450,0
|
|
20230911,150800,952845600,29450,29450,29450,29450,0
|
|
20230911,150700,952845600,29450,29450,29450,29450,61
|
|
20230911,150600,951049150,29400,29400,29400,29400,216
|
|
20230911,150500,944698750,29400,29400,29400,29400,7
|
|
20230911,150400,944492950,29300,29300,29300,29300,0
|
|
20230911,150300,944492950,29300,29300,29300,29300,15
|
|
20230911,150200,944053450,29300,29300,29300,29300,29
|
|
20230911,150100,943203750,29350,29400,29400,29350,54
|
|
20230911,150000,941617200,29400,29400,29400,29400,201
|
|
20230911,145900,935707800,29450,29400,29450,29400,6
|
|
20230911,145800,935531300,29400,29400,29400,29400,17
|
|
20230911,145700,935031500,29400,29400,29400,29400,60
|
|
20230911,145600,933267500,29400,29400,29400,29400,152
|
|
20230911,145500,928798700,29400,29400,29400,29400,210
|
|
20230911,145400,922624700,29400,29400,29400,29400,85
|
|
20230911,145300,920125700,29400,29400,29450,29400,46
|
|
20230911,145200,918771150,29400,29400,29400,29400,9
|
|
20230911,145100,918506550,29450,29350,29450,29350,449
|
|
20230911,145000,905301800,29350,29250,29350,29250,479
|
|
20230911,144900,891261900,29250,29200,29250,29200,263
|
|
20230911,144800,883569600,29200,29200,29200,29200,94
|
|
20230911,144700,880824800,29200,29200,29200,29150,166
|
|
20230911,144600,875977650,29150,29200,29200,29150,14
|
|
20230911,144500,875569350,29200,29150,29200,29150,149
|
|
20230911,144400,871225750,29150,29150,29150,29150,30
|
|
20230911,144300,870351250,29150,29150,29150,29150,4
|
|
20230911,144200,870234650,29150,29150,29150,29150,7
|
|
20230911,144100,870030600,29150,29150,29150,29150,19
|
|
20230911,144000,869476750,29150,29200,29200,29150,28
|
|
20230911,143900,868659350,29150,29200,29200,29150,271
|
|
20230911,143800,860746700,29200,29200,29200,29200,10
|
|
20230911,143700,860454700,29200,29200,29200,29200,5
|
|
20230911,143600,860308700,29200,29200,29250,29200,43
|
|
20230911,143500,859051450,29200,29200,29200,29200,28
|
|
20230911,143400,858233850,29200,29200,29200,29200,14
|
|
20230911,143300,857825050,29200,29200,29250,29200,47
|
|
20230911,143200,856452600,29200,29200,29200,29200,35
|
|
20230911,143100,855430600,29200,29200,29200,29200,8
|
|
20230911,143000,855197000,29200,29200,29200,29200,3
|
|
20230911,142900,855109400,29200,29150,29200,29150,514
|
|
20230911,142800,840100700,29150,29150,29200,29150,11
|
|
20230911,142700,839779950,29150,29100,29150,29100,104
|
|
20230911,142600,836748400,29100,29050,29100,29050,864
|
|
20230911,142500,811606350,29050,29100,29100,29050,158
|
|
20230911,142400,807008850,29100,29100,29100,29100,14
|
|
20230911,142300,806601450,29100,29100,29100,29100,215
|
|
20230911,142200,800344950,29100,29100,29100,29100,8
|
|
20230911,142100,800112150,29100,29050,29100,29050,422
|
|
20230911,142000,787835000,29050,29050,29100,29050,37
|
|
20230911,141900,786758950,29000,29000,29000,29000,209
|
|
20230911,141800,780697950,29000,29000,29000,29000,3
|
|
20230911,141700,780610950,29000,29000,29000,29000,28
|
|
20230911,141600,779798950,29000,29000,29000,29000,13
|
|
20230911,141500,779421950,29000,29000,29000,29000,10
|
|
20230911,141400,779131950,29000,29000,29000,29000,16
|
|
20230911,141300,778667950,29000,29000,29000,29000,8
|
|
20230911,141200,778435950,29000,29000,29000,29000,8
|
|
20230911,141100,778203950,29000,29000,29000,29000,79
|
|
20230911,141000,775912950,29050,29050,29050,29050,72
|
|
20230911,140900,773821350,29050,29050,29050,29050,130
|
|
20230911,140800,770044850,29050,29100,29100,29050,274
|
|
20230911,140700,762072050,29100,29150,29150,29100,313
|
|
20230911,140600,752949550,29150,29150,29150,29150,16
|
|
20230911,140500,752483150,29100,29150,29150,29100,169
|
|
20230911,140400,747556850,29100,29100,29100,29100,8
|
|
20230911,140300,747324050,29100,29100,29150,29100,41
|
|
20230911,140200,746129300,29100,29100,29150,29100,17
|
|
20230911,140100,745634550,29100,29100,29100,29100,5
|
|
20230911,140000,745489050,29100,29100,29100,29100,58
|
|
20230911,135900,743801250,29100,29100,29100,29100,8
|
|
20230911,135800,743568450,29100,29100,29100,29100,2
|
|
20230911,135700,743510250,29100,29100,29100,29100,10
|
|
20230911,135600,743219250,29100,29100,29150,29100,27
|
|
20230911,135500,742432550,29150,29100,29150,29100,14
|
|
20230911,135400,742024650,29100,29100,29150,29100,115
|
|
20230911,135300,738672750,29100,29100,29100,29100,9
|
|
20230911,135200,738410850,29100,29100,29100,29100,4
|
|
20230911,135100,738294450,29100,29100,29100,29100,9
|
|
20230911,135000,738032550,29100,29100,29100,29100,8
|
|
20230911,134900,737799750,29100,29100,29100,29100,10
|
|
20230911,134800,737508750,29100,29100,29100,29100,4
|
|
20230911,134700,737392350,29100,29100,29100,29100,6
|
|
20230911,134600,737217750,29100,29100,29100,29100,8
|
|
20230911,134500,736984950,29100,29100,29100,29100,4
|
|
20230911,134400,736868550,29050,29050,29100,29050,40
|
|
20230911,134300,735705000,29050,29050,29050,29050,7
|
|
20230911,134200,735501650,29050,29050,29050,29050,33
|
|
20230911,134100,734543000,29050,29050,29050,29050,63
|
|
20230911,134000,732712850,29050,29050,29050,29050,10
|
|
20230911,133900,732422350,29050,29050,29050,29050,7
|
|
20230911,133800,732219000,29050,29100,29100,29050,28
|
|
20230911,133700,731404600,29050,29050,29050,29050,8
|
|
20230911,133600,731172200,29050,29050,29050,29050,4
|
|
20230911,133500,731056000,29050,29050,29050,29050,8
|
|
20230911,133400,730823600,29050,29050,29050,29050,9
|
|
20230911,133300,730562150,29050,29050,29050,29050,8
|
|
20230911,133200,730329750,29050,29050,29050,29050,19
|
|
20230911,133100,729777800,29050,29050,29050,29050,9
|
|
20230911,133000,729516350,29100,29050,29100,29050,7
|
|
20230911,132900,729312900,29050,29050,29050,29050,4
|
|
20230911,132800,729196700,29050,29050,29100,29050,42
|
|
20230911,132700,727974900,29050,29050,29050,29050,8
|
|
20230911,132600,727742500,29050,29000,29050,29000,34
|
|
20230911,132500,726756400,29000,28950,29000,28950,37
|
|
20230911,132400,725683800,28950,28950,28950,28950,7
|
|
20230911,132300,725481150,28950,28950,28950,28950,3
|
|
20230911,132200,725394300,28950,28950,28950,28950,10
|
|
20230911,132100,725104800,28950,28950,28950,28950,7
|
|
20230911,132000,724902150,28950,28950,28950,28950,7
|
|
20230911,131900,724699500,28950,28950,28950,28950,204
|
|
20230911,131800,718793700,28950,28950,28950,28950,10
|
|
20230911,131700,718504200,29000,28950,29000,28950,10
|
|
20230911,131600,718214600,29000,28950,29000,28950,13
|
|
20230911,131500,717837700,28950,29000,29000,28950,32
|
|
20230911,131400,716910100,28950,29000,29000,28950,11
|
|
20230911,131300,716591200,29000,28950,29050,28950,9
|
|
20230911,131200,716330050,28950,28950,28950,28950,6
|
|
20230911,131100,716156350,28950,28950,28950,28950,8
|
|
20230911,131000,715924750,28950,28950,28950,28950,3
|
|
20230911,130900,715837900,28950,28950,28950,28950,10
|
|
20230911,130800,715548400,29050,28950,29050,28950,8
|
|
20230911,130700,715316700,28950,28950,28950,28950,27
|
|
20230911,130600,714535050,28950,29150,29150,28950,706
|
|
20230911,130500,694044600,29050,29050,29050,29050,8
|
|
20230911,130400,693812200,29050,29050,29050,29050,0
|
|
20230911,130300,693812200,29050,29050,29050,29050,0
|
|
20230911,130200,693812200,29050,29050,29050,29050,100
|
|
20230911,130100,690907200,29050,29050,29050,29050,0
|
|
20230911,130000,690907200,29050,29050,29100,29050,12
|
|
20230911,125900,690558550,29050,29050,29050,29050,144
|
|
20230911,125800,686375350,29050,29050,29050,29050,6
|
|
20230911,125700,686201050,29050,29050,29050,29050,0
|
|
20230911,125600,686201050,29050,29050,29050,29000,698
|
|
20230911,125500,665938650,29050,29050,29050,29050,7
|
|
20230911,125400,665735300,29050,29050,29050,29050,0
|
|
20230911,125300,665735300,29050,29050,29050,29050,200
|
|
20230911,125200,659925300,29050,29050,29050,29050,0
|
|
20230911,125100,659925300,29050,29050,29050,29050,0
|
|
20230911,125000,659925300,29050,29050,29050,29050,0
|
|
20230911,124900,659925300,29050,29100,29100,29050,168
|
|
20230911,124800,655037100,29150,29150,29150,29150,11
|
|
20230911,124700,654716450,29200,29200,29200,29200,24
|
|
20230911,124600,654015650,29200,29200,29200,29200,1
|
|
20230911,124500,653986450,29200,29200,29200,29200,0
|
|
20230911,124400,653986450,29200,29200,29200,29200,0
|
|
20230911,124300,653986450,29200,29200,29200,29200,0
|
|
20230911,124200,653986450,29200,29200,29200,29200,3
|
|
20230911,124100,653898850,29200,29100,29200,29100,96
|
|
20230911,124000,651101850,29100,29100,29100,29100,19
|
|
20230911,123900,650548950,29100,29100,29100,29100,38
|
|
20230911,123800,649443150,29200,29200,29200,29200,10
|
|
20230911,123700,649151150,29200,29200,29200,29200,0
|
|
20230911,123600,649151150,29200,29200,29200,29200,0
|
|
20230911,123500,649151150,29200,29200,29200,29200,0
|
|
20230911,123400,649151150,29200,29200,29200,29200,11
|
|
20230911,123300,648829950,29050,29100,29100,29050,300
|
|
20230911,123200,640113650,29100,29100,29100,29100,99
|
|
20230911,123100,637232750,29100,29150,29200,29100,342
|
|
20230911,123000,627266350,29150,29150,29150,29150,2
|
|
20230911,122900,627208050,29150,29150,29150,29150,50
|
|
20230911,122800,625750550,29150,29150,29150,29150,20
|
|
20230911,122700,625167550,29200,29200,29200,29200,3
|
|
20230911,122600,625079950,29150,29150,29150,29150,0
|
|
20230911,122500,625079950,29150,29150,29150,29150,0
|
|
20230911,122400,625079950,29150,29150,29150,29150,7
|
|
20230911,122300,624875900,29200,29200,29200,29200,0
|
|
20230911,122200,624875900,29200,29200,29200,29200,0
|
|
20230911,122100,624875900,29200,29200,29200,29200,1
|
|
20230911,122000,624846700,29200,29200,29200,29200,27
|
|
20230911,121900,624058300,29200,29200,29200,29200,5
|
|
20230911,121800,623912300,29200,29200,29200,29200,0
|
|
20230911,121700,623912300,29200,29200,29200,29200,30
|
|
20230911,121600,623036300,29200,29200,29200,29200,60
|
|
20230911,121500,621284300,29200,29200,29200,29200,25
|
|
20230911,121400,620554300,29200,29200,29200,29200,0
|
|
20230911,121300,620554300,29200,29200,29200,29200,5
|
|
20230911,121200,620408300,29200,29200,29200,29200,34
|
|
20230911,121100,619415500,29200,29200,29200,29200,1
|
|
20230911,121000,619386300,29150,29150,29150,29150,29
|
|
20230911,120900,618540950,29150,29150,29150,29150,0
|
|
20230911,120800,618540950,29150,29150,29150,29150,0
|
|
20230911,120700,618540950,29150,29150,29150,29150,36
|
|
20230911,120600,617491550,29150,29150,29150,29150,0
|
|
20230911,120500,617491550,29150,29150,29150,29150,0
|
|
20230911,120400,617491550,29150,29150,29150,29150,27
|
|
20230911,120300,616704500,29100,29100,29100,29100,0
|
|
20230911,120200,616704500,29100,29100,29100,29100,0
|
|
20230911,120100,616704500,29100,29100,29100,29100,0
|
|
20230911,120000,616704500,29100,29200,29200,29100,1460
|
|
20230911,115900,574091650,29200,29200,29200,29200,1
|
|
20230911,115800,574062450,29250,29250,29250,29250,0
|
|
20230911,115700,574062450,29250,29250,29250,29250,0
|
|
20230911,115600,574062450,29250,29250,29250,29250,1
|
|
20230911,115500,574033200,29250,29200,29250,29200,158
|
|
20230911,115400,569419100,29200,29200,29200,29200,117
|
|
20230911,115300,566002700,29250,29250,29250,29250,1
|
|
20230911,115200,565973450,29250,29250,29250,29250,0
|
|
20230911,115100,565973450,29250,29250,29250,29250,0
|
|
20230911,115000,565973450,29250,29250,29250,29250,0
|
|
20230911,114900,565973450,29250,29250,29250,29250,32
|
|
20230911,114800,565037450,29250,29250,29250,29250,0
|
|
20230911,114700,565037450,29250,29250,29250,29250,178
|
|
20230911,114600,559830950,29250,29250,29250,29250,0
|
|
20230911,114500,559830950,29250,29250,29250,29250,100
|
|
20230911,114400,556905950,29250,29250,29250,29250,32
|
|
20230911,114300,555969950,29250,29250,29250,29250,0
|
|
20230911,114200,555969950,29250,29250,29250,29250,1
|
|
20230911,114100,555940700,29250,29200,29250,29200,61
|
|
20230911,114000,554159100,29250,29250,29250,29250,0
|
|
20230911,113900,554159100,29250,29250,29250,29250,47
|
|
20230911,113800,552784350,29250,29250,29250,29250,5
|
|
20230911,113700,552638100,29250,29250,29250,29250,0
|
|
20230911,113600,552638100,29250,29250,29250,29250,345
|
|
20230911,113500,542546850,29300,29300,29300,29300,0
|
|
20230911,113400,542546850,29300,29250,29300,29250,52
|
|
20230911,113300,541025750,29300,29300,29300,29300,0
|
|
20230911,113200,541025750,29300,29300,29300,29300,3
|
|
20230911,113100,540937850,29300,29300,29300,29300,45
|
|
20230911,113000,539619350,29300,29300,29300,29300,297
|
|
20230911,112900,530917250,29300,29300,29300,29300,0
|
|
20230911,112800,530917250,29300,29300,29300,29300,0
|
|
20230911,112700,530917250,29300,29300,29300,29300,0
|
|
20230911,112600,530917250,29300,29300,29300,29300,382
|
|
20230911,112500,519724650,29250,29250,29250,29250,0
|
|
20230911,112400,519724650,29250,29250,29250,29250,94
|
|
20230911,112300,516975150,29250,29250,29250,29250,55
|
|
20230911,112200,515366400,29250,29250,29250,29250,297
|
|
20230911,112100,506679150,29250,29250,29250,29250,0
|
|
20230911,112000,506679150,29250,29250,29250,29250,0
|
|
20230911,111900,506679150,29250,29250,29250,29250,0
|
|
20230911,111800,506679150,29250,29250,29250,29250,84
|
|
20230911,111700,504222150,29250,29200,29250,29200,26
|
|
20230911,111600,503461950,29200,29200,29200,29200,10
|
|
20230911,111500,503169950,29200,29250,29250,29200,21
|
|
20230911,111400,502556700,29200,29200,29200,29200,0
|
|
20230911,111300,502556700,29200,29200,29200,29200,0
|
|
20230911,111200,502556700,29200,29200,29200,29200,0
|
|
20230911,111100,502556700,29200,29200,29200,29200,55
|
|
20230911,111000,500950700,29200,29200,29200,29200,0
|
|
20230911,110900,500950700,29200,29200,29200,29200,0
|
|
20230911,110800,500950700,29200,29200,29200,29200,36
|
|
20230911,110700,499899500,29200,29200,29200,29200,1
|
|
20230911,110600,499870300,29200,29200,29200,29200,0
|
|
20230911,110500,499870300,29200,29250,29250,29200,3
|
|
20230911,110400,499782650,29150,29150,29150,29150,63
|
|
20230911,110300,497946200,29150,29150,29150,29150,0
|
|
20230911,110200,497946200,29150,29150,29150,29150,0
|
|
20230911,110100,497946200,29150,29150,29150,29150,0
|
|
20230911,110000,497946200,29150,29150,29150,29150,0
|
|
20230911,105900,497946200,29150,29150,29150,29150,6
|
|
20230911,105800,497771300,29150,29200,29200,29150,81
|
|
20230911,105700,495409900,29200,29200,29200,29200,42
|
|
20230911,105600,494183500,29200,29200,29200,29200,1
|
|
20230911,105500,494154300,29250,29250,29250,29250,31
|
|
20230911,105400,493247550,29250,29250,29250,29250,1
|
|
20230911,105300,493218300,29300,29300,29300,29300,0
|
|
20230911,105200,493218300,29300,29300,29300,29300,4
|
|
20230911,105100,493101100,29300,29250,29300,29250,47
|
|
20230911,105000,491726300,29250,29250,29250,29250,1
|
|
20230911,104900,491697050,29250,29250,29250,29250,0
|
|
20230911,104800,491697050,29250,29250,29250,29250,89
|
|
20230911,104700,489093800,29250,29300,29300,29250,14
|
|
20230911,104600,488684250,29250,29200,29250,29200,93
|
|
20230911,104500,485964650,29200,29200,29200,29200,7
|
|
20230911,104400,485760250,29200,29200,29200,29200,0
|
|
20230911,104300,485760250,29200,29200,29200,29200,0
|
|
20230911,104200,485760250,29200,29200,29200,29200,0
|
|
20230911,104100,485760250,29200,29200,29200,29200,16
|
|
20230911,104000,485293050,29050,29050,29050,29050,4
|
|
20230911,103900,485176850,29000,29000,29000,29000,0
|
|
20230911,103800,485176850,29000,29000,29000,29000,0
|
|
20230911,103700,485176850,29000,29100,29100,29000,324
|
|
20230911,103600,475772650,29100,29100,29100,29100,0
|
|
20230911,103500,475772650,29100,29100,29100,29100,11
|
|
20230911,103400,475452550,29050,29050,29050,29050,2
|
|
20230911,103300,475394450,29100,29050,29100,29050,107
|
|
20230911,103200,472284950,29050,29050,29050,29000,446
|
|
20230911,103100,459337650,29050,29050,29050,29050,104
|
|
20230911,103000,456316450,29050,29050,29050,29050,0
|
|
20230911,102900,456316450,29050,29050,29050,29050,0
|
|
20230911,102800,456316450,29050,29100,29100,29050,497
|
|
20230911,102700,441871350,29150,29150,29150,29150,70
|
|
20230911,102600,439830850,29200,29200,29200,29200,10
|
|
20230911,102500,439538850,29200,29200,29200,29200,27
|
|
20230911,102400,438750450,29200,29200,29200,29200,0
|
|
20230911,102300,438750450,29200,29200,29200,29200,0
|
|
20230911,102200,438750450,29200,29150,29200,29150,20
|
|
20230911,102100,438166700,29200,29200,29200,29200,60
|
|
20230911,102000,436414700,29250,29250,29250,29250,30
|
|
20230911,101900,435537200,29250,29300,29300,29250,88
|
|
20230911,101800,432962550,29350,29300,29350,29300,32
|
|
20230911,101700,432023700,29300,29300,29300,29300,0
|
|
20230911,101600,432023700,29300,29300,29300,29300,85
|
|
20230911,101500,429533200,29300,29350,29350,29300,68
|
|
20230911,101400,427540600,29350,29350,29350,29350,10
|
|
20230911,101300,427247100,29300,29300,29300,29300,166
|
|
20230911,101200,422383300,29300,29350,29350,29300,275
|
|
20230911,101100,414323750,29350,29350,29350,29350,24
|
|
20230911,101000,413619350,29300,29300,29300,29300,0
|
|
20230911,100900,413619350,29300,29300,29300,29300,0
|
|
20230911,100800,413619350,29300,29300,29300,29300,30
|
|
20230911,100700,412740350,29300,29300,29300,29300,1
|
|
20230911,100600,412711050,29300,29250,29350,29250,52
|
|
20230911,100500,411185500,29350,29300,29350,29300,52
|
|
20230911,100400,409659700,29250,29250,29250,29250,34
|
|
20230911,100300,408665200,29250,29250,29250,29250,0
|
|
20230911,100200,408665200,29250,29250,29250,29250,0
|
|
20230911,100100,408665200,29250,29200,29250,29200,7
|
|
20230911,100000,408460750,29250,29200,29250,29200,60
|
|
20230911,095900,406708250,29150,29150,29150,29150,127
|
|
20230911,095800,403006200,29150,29150,29150,29150,19
|
|
20230911,095700,402452350,29150,29150,29150,29150,50
|
|
20230911,095600,400994850,29150,29150,29150,29150,205
|
|
20230911,095500,395019100,29100,29100,29100,29100,0
|
|
20230911,095400,395019100,29100,29100,29100,29100,0
|
|
20230911,095300,395019100,29100,29100,29100,29100,159
|
|
20230911,095200,390392200,29100,29100,29100,29100,0
|
|
20230911,095100,390392200,29100,29100,29100,29100,0
|
|
20230911,095000,390392200,29100,29050,29100,29050,1317
|
|
20230911,094900,352079200,28900,29050,29050,28900,3040
|
|
20230911,094800,264188100,29050,29200,29200,29050,1060
|
|
20230911,094700,233346750,29200,29200,29200,29200,10
|
|
20230911,094600,233054750,29200,29200,29200,29200,10
|
|
20230911,094500,232762750,29200,29200,29200,29200,0
|
|
20230911,094400,232762750,29200,29200,29200,29200,0
|
|
20230911,094300,232762750,29200,29250,29250,29200,42
|
|
20230911,094200,231535800,29250,29250,29250,29250,12
|
|
20230911,094100,231184800,29250,29250,29250,29250,11
|
|
20230911,094000,230863050,29250,29300,29300,29250,131
|
|
20230911,093900,227028450,29300,29250,29300,29250,116
|
|
20230911,093800,223634650,29250,29250,29250,29250,1
|
|
20230911,093700,223605400,29200,29300,29300,29200,184
|
|
20230911,093600,218221400,29300,29350,29350,29300,241
|
|
20230911,093500,211149800,29350,29350,29350,29350,7
|
|
20230911,093400,210944350,29350,29350,29350,29350,0
|
|
20230911,093300,210944350,29350,29350,29350,29350,1
|
|
20230911,093200,210915000,29350,29350,29350,29350,0
|
|
20230911,093100,210915000,29350,29350,29350,29350,0
|
|
20230911,093000,210915000,29350,29300,29350,29150,427
|
|
20230911,092900,198442150,29300,29300,29300,29300,0
|
|
20230911,092800,198442150,29300,29300,29300,29300,0
|
|
20230911,092700,198442150,29300,29350,29350,29300,103
|
|
20230911,092600,195419900,29350,29250,29350,29250,48
|
|
20230911,092500,194014750,29250,29250,29250,29250,120
|
|
20230911,092400,190504750,29350,29300,29350,29250,35
|
|
20230911,092300,189479250,29300,29300,29300,29300,0
|
|
20230911,092200,189479250,29300,29350,29350,29300,43
|
|
20230911,092100,188219300,29350,29350,29350,29350,1
|
|
20230911,092000,188189950,29250,29250,29250,29250,20
|
|
20230911,091900,187604950,29250,29250,29250,29250,0
|
|
20230911,091800,187604950,29250,29200,29250,29200,41
|
|
20230911,091700,186406750,29100,29100,29100,29100,0
|
|
20230911,091600,186406750,29100,29100,29100,29100,81
|
|
20230911,091500,184049650,29100,29100,29100,29100,0
|
|
20230911,091400,184049650,29100,29100,29100,29100,30
|
|
20230911,091300,183176650,29100,29100,29100,29100,18
|
|
20230911,091200,182652850,29000,29050,29200,29000,233
|
|
20230911,091100,175878850,29000,28900,29000,28800,1350
|
|
20230911,091000,136905900,28900,28950,28950,28900,246
|
|
20230911,090900,129794900,28950,29100,29100,28900,1204
|
|
20230911,090800,94839100,29050,29150,29150,29050,354
|
|
20230911,090700,84537700,29100,29100,29150,29100,75
|
|
20230911,090600,82354800,29150,29150,29150,29150,1
|
|
20230911,090500,82325650,29100,29150,29150,29100,163
|
|
20230911,090400,77580500,29150,29250,29250,29150,1042
|
|
20230911,090300,47120900,29250,29300,29300,29250,151
|
|
20230911,090200,42698600,29350,29350,29350,29350,149
|
|
20230911,090100,38325450,29400,29450,29450,29400,396
|
|
20230911,090000,26677750,29600,29400,29600,29400,903
|