661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,195800,1551552950,20750,20750,20750,20750,978
|
|
20230921,195700,1551552950,20750,20750,20750,20750,0
|
|
20230921,195600,1551552950,20750,20750,20750,20750,0
|
|
20230921,195500,1551552950,20750,20750,20750,20750,0
|
|
20230921,195400,1551552950,20750,20750,20750,20750,0
|
|
20230921,195300,1551552950,20750,20750,20750,20750,0
|
|
20230921,195200,1551552950,20750,20750,20750,20750,0
|
|
20230921,195100,1551552950,20750,20750,20750,20750,0
|
|
20230921,195000,1551552950,20750,20750,20750,20750,0
|
|
20230921,194900,1551552950,20750,20750,20750,20750,0
|
|
20230921,194800,1551552950,20750,20750,20750,20750,0
|
|
20230921,194700,1551552950,20750,20750,20750,20750,0
|
|
20230921,194600,1551552950,20750,20750,20750,20750,0
|
|
20230921,194500,1551552950,20750,20750,20750,20750,0
|
|
20230921,194400,1551552950,20750,20750,20750,20750,0
|
|
20230921,194300,1551552950,20750,20750,20750,20750,0
|
|
20230921,194200,1551552950,20750,20750,20750,20750,0
|
|
20230921,194100,1551552950,20750,20750,20750,20750,0
|
|
20230921,194000,1551552950,20750,20750,20750,20750,0
|
|
20230921,193900,1551552950,20750,20750,20750,20750,0
|
|
20230921,193800,1551552950,20750,20750,20750,20750,0
|
|
20230921,193700,1551552950,20750,20750,20750,20750,0
|
|
20230921,193600,1551552950,20750,20750,20750,20750,0
|
|
20230921,193500,1551552950,20750,20750,20750,20750,0
|
|
20230921,193400,1551552950,20750,20750,20750,20750,0
|
|
20230921,193300,1551552950,20750,20750,20750,20750,0
|
|
20230921,193200,1551552950,20750,20750,20750,20750,0
|
|
20230921,193100,1551552950,20750,20750,20750,20750,0
|
|
20230921,193000,1551552950,20750,20750,20750,20750,0
|
|
20230921,192900,1551552950,20750,20750,20750,20750,0
|
|
20230921,192800,1551552950,20750,20750,20750,20750,978
|
|
20230921,192700,1551552950,20750,20750,20750,20750,0
|
|
20230921,192600,1551552950,20750,20750,20750,20750,0
|
|
20230921,192500,1551552950,20750,20750,20750,20750,0
|
|
20230921,192400,1551552950,20750,20750,20750,20750,0
|
|
20230921,192300,1551552950,20750,20750,20750,20750,0
|
|
20230921,192200,1551552950,20750,20750,20750,20750,0
|
|
20230921,192100,1551552950,20750,20750,20750,20750,0
|
|
20230921,192000,1551552950,20750,20750,20750,20750,0
|
|
20230921,191900,1551552950,20750,20750,20750,20750,0
|
|
20230921,191800,1551552950,20750,20750,20750,20750,0
|
|
20230921,191700,1551552950,20750,20750,20750,20750,0
|
|
20230921,191600,1551552950,20750,20750,20750,20750,0
|
|
20230921,191500,1551552950,20750,20750,20750,20750,0
|
|
20230921,191400,1551552950,20750,20750,20750,20750,0
|
|
20230921,191300,1551552950,20750,20750,20750,20750,0
|
|
20230921,191200,1551552950,20750,20750,20750,20750,0
|
|
20230921,191100,1551552950,20750,20750,20750,20750,0
|
|
20230921,191000,1551552950,20750,20750,20750,20750,0
|
|
20230921,190900,1551552950,20750,20750,20750,20750,0
|
|
20230921,190800,1551552950,20750,20750,20750,20750,0
|
|
20230921,190700,1551552950,20750,20750,20750,20750,0
|
|
20230921,190600,1551552950,20750,20750,20750,20750,0
|
|
20230921,190500,1551552950,20750,20750,20750,20750,0
|
|
20230921,190400,1551552950,20750,20750,20750,20750,0
|
|
20230921,190300,1551552950,20750,20750,20750,20750,0
|
|
20230921,190200,1551552950,20750,20750,20750,20750,0
|
|
20230921,190100,1551552950,20750,20750,20750,20750,0
|
|
20230921,190000,1551552950,20750,20750,20750,20750,0
|
|
20230921,185900,1551552950,20750,20750,20750,20750,0
|
|
20230921,185800,1551552950,20750,20750,20750,20750,978
|
|
20230921,185700,1551552950,20750,20750,20750,20750,0
|
|
20230921,185600,1551552950,20750,20750,20750,20750,0
|
|
20230921,185500,1551552950,20750,20750,20750,20750,0
|
|
20230921,185400,1551552950,20750,20750,20750,20750,0
|
|
20230921,185300,1551552950,20750,20750,20750,20750,0
|
|
20230921,185200,1551552950,20750,20750,20750,20750,0
|
|
20230921,185100,1551552950,20750,20750,20750,20750,0
|
|
20230921,185000,1551552950,20750,20750,20750,20750,0
|
|
20230921,184900,1551552950,20750,20750,20750,20750,0
|
|
20230921,184800,1551552950,20750,20750,20750,20750,0
|
|
20230921,184700,1551552950,20750,20750,20750,20750,0
|
|
20230921,184600,1551552950,20750,20750,20750,20750,0
|
|
20230921,184500,1551552950,20750,20750,20750,20750,0
|
|
20230921,184400,1551552950,20750,20750,20750,20750,0
|
|
20230921,184300,1551552950,20750,20750,20750,20750,0
|
|
20230921,184200,1551552950,20750,20750,20750,20750,0
|
|
20230921,184100,1551552950,20750,20750,20750,20750,0
|
|
20230921,184000,1551552950,20750,20750,20750,20750,0
|
|
20230921,183900,1551552950,20750,20750,20750,20750,0
|
|
20230921,183800,1551552950,20750,20750,20750,20750,0
|
|
20230921,183700,1551552950,20750,20750,20750,20750,0
|
|
20230921,183600,1551552950,20750,20750,20750,20750,0
|
|
20230921,183500,1551552950,20750,20750,20750,20750,0
|
|
20230921,183400,1551552950,20750,20750,20750,20750,0
|
|
20230921,183300,1551552950,20750,20750,20750,20750,0
|
|
20230921,183200,1551552950,20750,20750,20750,20750,0
|
|
20230921,183100,1551552950,20750,20750,20750,20750,0
|
|
20230921,183000,1551552950,20750,20750,20750,20750,0
|
|
20230921,182900,1551552950,20750,20750,20750,20750,0
|
|
20230921,182800,1551552950,20750,20750,20750,20750,978
|
|
20230921,182700,1551552950,20750,20750,20750,20750,0
|
|
20230921,182600,1551552950,20750,20750,20750,20750,0
|
|
20230921,182500,1551552950,20750,20750,20750,20750,0
|
|
20230921,182400,1551552950,20750,20750,20750,20750,0
|
|
20230921,182300,1551552950,20750,20750,20750,20750,0
|
|
20230921,182200,1551552950,20750,20750,20750,20750,0
|
|
20230921,182100,1551552950,20750,20750,20750,20750,0
|
|
20230921,182000,1551552950,20750,20750,20750,20750,0
|
|
20230921,181900,1551552950,20750,20750,20750,20750,0
|
|
20230921,181800,1551552950,20750,20750,20750,20750,0
|
|
20230921,181700,1551552950,20750,20750,20750,20750,0
|
|
20230921,181600,1551552950,20750,20750,20750,20750,0
|
|
20230921,181500,1551552950,20750,20750,20750,20750,0
|
|
20230921,181400,1551552950,20750,20750,20750,20750,0
|
|
20230921,181300,1551552950,20750,20750,20750,20750,0
|
|
20230921,181200,1551552950,20750,20750,20750,20750,0
|
|
20230921,181100,1551552950,20750,20750,20750,20750,0
|
|
20230921,181000,1551552950,20750,20750,20750,20750,0
|
|
20230921,180900,1551552950,20750,20750,20750,20750,0
|
|
20230921,180800,1551552950,20750,20750,20750,20750,0
|
|
20230921,180700,1551552950,20750,20750,20750,20750,0
|
|
20230921,180600,1551552950,20750,20750,20750,20750,0
|
|
20230921,180500,1551552950,20750,20750,20750,20750,0
|
|
20230921,180400,1551552950,20750,20750,20750,20750,0
|
|
20230921,180300,1551552950,20750,20750,20750,20750,0
|
|
20230921,180200,1551552950,20750,20750,20750,20750,0
|
|
20230921,180100,1551552950,20750,20750,20750,20750,0
|
|
20230921,180000,1551552950,20750,20750,20750,20750,0
|
|
20230921,175900,1551552950,20750,20750,20750,20750,0
|
|
20230921,175800,1551552950,20750,20750,20750,20750,978
|
|
20230921,175700,1551552950,20750,20750,20750,20750,0
|
|
20230921,175600,1551552950,20750,20750,20750,20750,0
|
|
20230921,175500,1551552950,20750,20750,20750,20750,0
|
|
20230921,175400,1551552950,20750,20750,20750,20750,0
|
|
20230921,175300,1551552950,20750,20750,20750,20750,0
|
|
20230921,175200,1551552950,20750,20750,20750,20750,0
|
|
20230921,175100,1551552950,20750,20750,20750,20750,0
|
|
20230921,175000,1551552950,20750,20750,20750,20750,0
|
|
20230921,174900,1551552950,20750,20750,20750,20750,0
|
|
20230921,174800,1551552950,20750,20750,20750,20750,0
|
|
20230921,174700,1551552950,20750,20750,20750,20750,0
|
|
20230921,174600,1551552950,20750,20750,20750,20750,0
|
|
20230921,174500,1551552950,20750,20750,20750,20750,0
|
|
20230921,174400,1551552950,20750,20750,20750,20750,0
|
|
20230921,174300,1551552950,20750,20750,20750,20750,0
|
|
20230921,174200,1551552950,20750,20750,20750,20750,0
|
|
20230921,174100,1551552950,20750,20750,20750,20750,0
|
|
20230921,174000,1551552950,20750,20750,20750,20750,0
|
|
20230921,173900,1551552950,20750,20750,20750,20750,0
|
|
20230921,173800,1551552950,20750,20750,20750,20750,0
|
|
20230921,173700,1551552950,20750,20750,20750,20750,0
|
|
20230921,173600,1551552950,20750,20750,20750,20750,0
|
|
20230921,173500,1551552950,20750,20750,20750,20750,0
|
|
20230921,173400,1551552950,20750,20750,20750,20750,0
|
|
20230921,173300,1551552950,20750,20750,20750,20750,0
|
|
20230921,173200,1551552950,20750,20750,20750,20750,0
|
|
20230921,173100,1551552950,20750,20750,20750,20750,0
|
|
20230921,173000,1551552950,20750,20750,20750,20750,0
|
|
20230921,172900,1551552950,20750,20750,20750,20750,0
|
|
20230921,172800,1551552950,20750,20750,20750,20750,978
|
|
20230921,172700,1551552950,20750,20750,20750,20750,0
|
|
20230921,172600,1551552950,20750,20750,20750,20750,0
|
|
20230921,172500,1551552950,20750,20750,20750,20750,0
|
|
20230921,172400,1551552950,20750,20750,20750,20750,0
|
|
20230921,172300,1551552950,20750,20750,20750,20750,0
|
|
20230921,172200,1551552950,20750,20750,20750,20750,0
|
|
20230921,172100,1551552950,20750,20750,20750,20750,0
|
|
20230921,172000,1551552950,20750,20750,20750,20750,0
|
|
20230921,171900,1551552950,20750,20750,20750,20750,0
|
|
20230921,171800,1551552950,20750,20750,20750,20750,0
|
|
20230921,171700,1551552950,20750,20750,20750,20750,0
|
|
20230921,171600,1551552950,20750,20750,20750,20750,0
|
|
20230921,171500,1551552950,20750,20750,20750,20750,0
|
|
20230921,171400,1551552950,20750,20750,20750,20750,0
|
|
20230921,171300,1551552950,20750,20750,20750,20750,0
|
|
20230921,171200,1551552950,20750,20750,20750,20750,0
|
|
20230921,171100,1551552950,20750,20750,20750,20750,0
|
|
20230921,171000,1551552950,20750,20750,20750,20750,0
|
|
20230921,170900,1551552950,20750,20750,20750,20750,0
|
|
20230921,170800,1551552950,20750,20750,20750,20750,0
|
|
20230921,170700,1551552950,20750,20750,20750,20750,0
|
|
20230921,170600,1551552950,20750,20750,20750,20750,0
|
|
20230921,170500,1551552950,20750,20750,20750,20750,0
|
|
20230921,170400,1551552950,20750,20750,20750,20750,0
|
|
20230921,170300,1551552950,20750,20750,20750,20750,0
|
|
20230921,170200,1551552950,20750,20750,20750,20750,0
|
|
20230921,170100,1551552950,20750,20750,20750,20750,0
|
|
20230921,170000,1551552950,20750,20750,20750,20750,0
|
|
20230921,165900,1551552950,20750,20750,20750,20750,0
|
|
20230921,165800,1551552950,20750,20750,20750,20750,978
|
|
20230921,165700,1551552950,20750,20750,20750,20750,0
|
|
20230921,165600,1551552950,20750,20750,20750,20750,0
|
|
20230921,165500,1551552950,20750,20750,20750,20750,0
|
|
20230921,165400,1551552950,20750,20750,20750,20750,0
|
|
20230921,165300,1551552950,20750,20750,20750,20750,0
|
|
20230921,165200,1551552950,20750,20750,20750,20750,0
|
|
20230921,165100,1551552950,20750,20750,20750,20750,0
|
|
20230921,165000,1551552950,20750,20750,20750,20750,0
|
|
20230921,164900,1551552950,20750,20750,20750,20750,0
|
|
20230921,164800,1551552950,20750,20750,20750,20750,0
|
|
20230921,164700,1551552950,20750,20750,20750,20750,0
|
|
20230921,164600,1551552950,20750,20750,20750,20750,0
|
|
20230921,164500,1551552950,20750,20750,20750,20750,0
|
|
20230921,164400,1551552950,20750,20750,20750,20750,0
|
|
20230921,164300,1551552950,20750,20750,20750,20750,0
|
|
20230921,164200,1551552950,20750,20750,20750,20750,0
|
|
20230921,164100,1551552950,20750,20750,20750,20750,0
|
|
20230921,164000,1551552950,20750,20750,20750,20750,0
|
|
20230921,163900,1551552950,20750,20750,20750,20750,0
|
|
20230921,163800,1551552950,20750,20750,20750,20750,0
|
|
20230921,163700,1551552950,20750,20750,20750,20750,0
|
|
20230921,163600,1551552950,20750,20750,20750,20750,0
|
|
20230921,163500,1551552950,20750,20750,20750,20750,0
|
|
20230921,163400,1551552950,20750,20750,20750,20750,0
|
|
20230921,163300,1551552950,20750,20750,20750,20750,0
|
|
20230921,163200,1551552950,20750,20750,20750,20750,0
|
|
20230921,163100,1551552950,20750,20750,20750,20750,0
|
|
20230921,163000,1551552950,20750,20750,20750,20750,0
|
|
20230921,162900,1551552950,20750,20750,20750,20750,0
|
|
20230921,162800,1551552950,20750,20750,20750,20750,978
|
|
20230921,162700,1551552950,20750,20750,20750,20750,0
|
|
20230921,162600,1551552950,20750,20750,20750,20750,0
|
|
20230921,162500,1551552950,20750,20750,20750,20750,0
|
|
20230921,162400,1551552950,20750,20750,20750,20750,0
|
|
20230921,162300,1551552950,20750,20750,20750,20750,0
|
|
20230921,162200,1551552950,20750,20750,20750,20750,0
|
|
20230921,162100,1551552950,20750,20750,20750,20750,0
|
|
20230921,162000,1551552950,20750,20750,20750,20750,0
|
|
20230921,161900,1551552950,20750,20750,20750,20750,0
|
|
20230921,161800,1551552950,20750,20750,20750,20750,0
|
|
20230921,161700,1551552950,20750,20750,20750,20750,0
|
|
20230921,161600,1551552950,20750,20750,20750,20750,0
|
|
20230921,161500,1551552950,20750,20750,20750,20750,0
|
|
20230921,161400,1551552950,20750,20750,20750,20750,0
|
|
20230921,161300,1551552950,20750,20750,20750,20750,0
|
|
20230921,161200,1551552950,20750,20750,20750,20750,0
|
|
20230921,161100,1551552950,20750,20750,20750,20750,0
|
|
20230921,161000,1551552950,20750,20750,20750,20750,0
|
|
20230921,160900,1551552950,20750,20750,20750,20750,0
|
|
20230921,160800,1551552950,20750,20750,20750,20750,0
|
|
20230921,160700,1551552950,20750,20750,20750,20750,0
|
|
20230921,160600,1551552950,20750,20750,20750,20750,0
|
|
20230921,160500,1551552950,20750,20750,20750,20750,0
|
|
20230921,160400,1551552950,20750,20750,20750,20750,0
|
|
20230921,160300,1551552950,20750,20750,20750,20750,0
|
|
20230921,160200,1551552950,20750,20750,20750,20750,0
|
|
20230921,160100,1551552950,20750,20750,20750,20750,0
|
|
20230921,160000,1551552950,20750,20750,20750,20750,0
|
|
20230921,155900,1551552950,20750,20750,20750,20750,0
|
|
20230921,155800,1551552950,20750,20750,20750,20750,978
|
|
20230921,155700,1551552950,20750,20750,20750,20750,0
|
|
20230921,155600,1551552950,20750,20750,20750,20750,0
|
|
20230921,155500,1551552950,20750,20750,20750,20750,0
|
|
20230921,155400,1551552950,20750,20750,20750,20750,0
|
|
20230921,155300,1551552950,20750,20750,20750,20750,0
|
|
20230921,155200,1551552950,20750,20750,20750,20750,0
|
|
20230921,155100,1551552950,20750,20750,20750,20750,0
|
|
20230921,155000,1551552950,20750,20750,20750,20750,0
|
|
20230921,154900,1551552950,20750,20750,20750,20750,0
|
|
20230921,154800,1551552950,20750,20750,20750,20750,0
|
|
20230921,154700,1551552950,20750,20750,20750,20750,0
|
|
20230921,154600,1551552950,20750,20750,20750,20750,0
|
|
20230921,154500,1551552950,20750,20750,20750,20750,0
|
|
20230921,154400,1551552950,20750,20750,20750,20750,0
|
|
20230921,154300,1551552950,20750,20750,20750,20750,0
|
|
20230921,154200,1551552950,20750,20750,20750,20750,0
|
|
20230921,154100,1551552950,20750,20750,20750,20750,0
|
|
20230921,154000,1551552950,20750,20750,20750,20750,0
|
|
20230921,153900,1551552950,20750,20750,20750,20750,0
|
|
20230921,153800,1551552950,20750,20750,20750,20750,0
|
|
20230921,153700,1551552950,20750,20750,20750,20750,0
|
|
20230921,153600,1551552950,20750,20750,20750,20750,0
|
|
20230921,153500,1551552950,20750,20750,20750,20750,0
|
|
20230921,153400,1551552950,20750,20750,20750,20750,0
|
|
20230921,153300,1551552950,20750,20750,20750,20750,0
|
|
20230921,153200,1551552950,20750,20750,20750,20750,0
|
|
20230921,153100,1551552950,20750,20750,20750,20750,0
|
|
20230921,153000,1551552950,20750,20750,20750,20750,978
|
|
20230921,152900,1531259450,20850,20850,20850,20850,0
|
|
20230921,152800,1531259450,20850,20850,20850,20850,0
|
|
20230921,152700,1531259450,20850,20850,20850,20850,0
|
|
20230921,152600,1531259450,20850,20850,20850,20850,0
|
|
20230921,152500,1531259450,20850,20850,20850,20850,0
|
|
20230921,152400,1531259450,20850,20850,20850,20850,0
|
|
20230921,152300,1531259450,20850,20850,20850,20850,0
|
|
20230921,152200,1531259450,20850,20850,20850,20850,0
|
|
20230921,152100,1531259450,20850,20850,20850,20850,0
|
|
20230921,152000,1531259450,20850,20850,20850,20850,0
|
|
20230921,151900,1531259450,20850,20800,20850,20800,10
|
|
20230921,151800,1531051350,20850,20850,20850,20850,39
|
|
20230921,151700,1530238200,20850,20850,20850,20850,0
|
|
20230921,151600,1530238200,20850,20800,20850,20800,95
|
|
20230921,151500,1528261400,20800,20800,20800,20800,0
|
|
20230921,151400,1528261400,20800,20750,20800,20750,252
|
|
20230921,151300,1523032300,20750,20750,20750,20750,50
|
|
20230921,151200,1521994800,20800,20750,20800,20750,7
|
|
20230921,151100,1521849500,20750,20750,20750,20750,300
|
|
20230921,151000,1515624500,20750,20800,20800,20750,200
|
|
20230921,150900,1511474450,20800,20800,20800,20800,0
|
|
20230921,150800,1511474450,20800,20800,20800,20800,0
|
|
20230921,150700,1511474450,20800,20850,20850,20800,726
|
|
20230921,150600,1496371150,20850,20850,20850,20850,212
|
|
20230921,150500,1491950950,20900,20900,20900,20900,2061
|
|
20230921,150400,1448876050,20900,20900,20900,20900,1
|
|
20230921,150300,1448855150,20950,20950,20950,20950,0
|
|
20230921,150200,1448855150,20950,20950,20950,20950,0
|
|
20230921,150100,1448855150,20950,20950,20950,20950,40
|
|
20230921,150000,1448017150,20950,20950,20950,20950,1
|
|
20230921,145900,1447996200,20900,20900,20900,20900,50
|
|
20230921,145800,1446951200,20900,20900,20900,20900,20
|
|
20230921,145700,1446533200,20900,20900,20900,20900,0
|
|
20230921,145600,1446533200,20900,20900,20900,20900,0
|
|
20230921,145500,1446533200,20900,20900,20900,20900,100
|
|
20230921,145400,1444443200,20950,20950,20950,20950,0
|
|
20230921,145300,1444443200,20950,20950,20950,20950,154
|
|
20230921,145200,1441216900,20950,20950,20950,20950,11
|
|
20230921,145100,1440986450,20950,21000,21000,20950,302
|
|
20230921,145000,1434645000,21050,21050,21050,21050,1
|
|
20230921,144900,1434623950,21050,21050,21050,21050,0
|
|
20230921,144800,1434623950,21050,21050,21050,21050,0
|
|
20230921,144700,1434623950,21050,21050,21050,21050,0
|
|
20230921,144600,1434623950,21050,21050,21050,21050,0
|
|
20230921,144500,1434623950,21050,21050,21050,21050,5
|
|
20230921,144400,1434518700,21000,21000,21000,21000,232
|
|
20230921,144300,1429646700,21000,21000,21000,21000,0
|
|
20230921,144200,1429646700,21000,21000,21000,21000,100
|
|
20230921,144100,1427546700,20950,20950,20950,20950,10
|
|
20230921,144000,1427337200,20900,20900,20900,20900,792
|
|
20230921,143900,1410784400,20850,20850,20850,20850,0
|
|
20230921,143800,1410784400,20850,20850,20850,20850,10
|
|
20230921,143700,1410575900,20850,20850,20850,20850,31
|
|
20230921,143600,1409929550,20850,20850,20850,20850,50
|
|
20230921,143500,1408887050,20850,20900,20900,20850,229
|
|
20230921,143400,1404103450,20900,20900,20900,20900,50
|
|
20230921,143300,1403058450,20850,20850,20850,20850,126
|
|
20230921,143200,1400431350,20850,20850,20850,20850,109
|
|
20230921,143100,1398158700,20900,20900,20900,20900,0
|
|
20230921,143000,1398158700,20900,20900,20900,20900,3236
|
|
20230921,142900,1330526300,20950,20950,20950,20950,50
|
|
20230921,142800,1329478800,20900,20900,20900,20900,0
|
|
20230921,142700,1329478800,20900,20900,20900,20900,808
|
|
20230921,142600,1312591600,20950,20950,20950,20950,2
|
|
20230921,142500,1312549700,20950,20950,20950,20950,0
|
|
20230921,142400,1312549700,20950,20950,20950,20950,1
|
|
20230921,142300,1312528750,20950,20950,20950,20950,24
|
|
20230921,142200,1312025950,20950,20950,20950,20950,0
|
|
20230921,142100,1312025950,20950,20950,20950,20950,0
|
|
20230921,142000,1312025950,20950,20950,20950,20950,0
|
|
20230921,141900,1312025950,20950,20950,20950,20950,0
|
|
20230921,141800,1312025950,20950,20950,20950,20950,0
|
|
20230921,141700,1312025950,20950,20950,20950,20950,0
|
|
20230921,141600,1312025950,20950,20950,20950,20950,0
|
|
20230921,141500,1312025950,20950,20950,20950,20950,0
|
|
20230921,141400,1312025950,20950,20950,20950,20950,0
|
|
20230921,141300,1312025950,20950,20950,20950,20950,0
|
|
20230921,141200,1312025950,20950,20950,20950,20950,4
|
|
20230921,141100,1311942150,20950,20950,20950,20950,0
|
|
20230921,141000,1311942150,20950,20950,20950,20950,0
|
|
20230921,140900,1311942150,20950,20950,20950,20950,35
|
|
20230921,140800,1311208900,20950,20950,20950,20950,0
|
|
20230921,140700,1311208900,20950,20950,20950,20950,0
|
|
20230921,140600,1311208900,20950,20950,20950,20950,1
|
|
20230921,140500,1311187950,20950,20950,20950,20950,0
|
|
20230921,140400,1311187950,20950,20950,20950,20950,2
|
|
20230921,140300,1311146050,20950,20950,20950,20950,0
|
|
20230921,140200,1311146050,20950,20950,20950,20950,0
|
|
20230921,140100,1311146050,20950,20950,20950,20950,2
|
|
20230921,140000,1311104150,20950,20950,20950,20950,0
|
|
20230921,135900,1311104150,20950,20950,20950,20950,1
|
|
20230921,135800,1311083200,20950,20950,20950,20950,1
|
|
20230921,135700,1311062250,20950,20950,20950,20950,0
|
|
20230921,135600,1311062250,20950,20950,20950,20950,0
|
|
20230921,135500,1311062250,20950,20950,20950,20950,0
|
|
20230921,135400,1311062250,20950,20950,20950,20950,0
|
|
20230921,135300,1311062250,20950,20950,20950,20950,0
|
|
20230921,135200,1311062250,20950,20950,20950,20950,0
|
|
20230921,135100,1311062250,20950,20950,20950,20950,190
|
|
20230921,135000,1307081750,21000,21000,21000,21000,50
|
|
20230921,134900,1306031750,20950,20950,20950,20950,0
|
|
20230921,134800,1306031750,20950,20950,20950,20950,0
|
|
20230921,134700,1306031750,20950,20950,20950,20950,14
|
|
20230921,134600,1305738450,20950,20950,20950,20950,25
|
|
20230921,134500,1305214700,20950,20950,20950,20950,0
|
|
20230921,134400,1305214700,20950,20950,20950,20950,0
|
|
20230921,134300,1305214700,20950,20950,20950,20950,10
|
|
20230921,134200,1305005200,20900,20900,20900,20900,0
|
|
20230921,134100,1305005200,20900,20900,20900,20900,0
|
|
20230921,134000,1305005200,20900,20900,20900,20900,0
|
|
20230921,133900,1305005200,20900,20900,20900,20900,31
|
|
20230921,133800,1304357300,20900,20900,20900,20900,0
|
|
20230921,133700,1304357300,20900,20900,20900,20900,0
|
|
20230921,133600,1304357300,20900,20900,20900,20900,0
|
|
20230921,133500,1304357300,20900,20900,20900,20900,0
|
|
20230921,133400,1304357300,20900,20900,20900,20900,0
|
|
20230921,133300,1304357300,20900,20900,20900,20900,0
|
|
20230921,133200,1304357300,20900,20900,20900,20900,0
|
|
20230921,133100,1304357300,20900,20900,20900,20900,0
|
|
20230921,133000,1304357300,20900,20900,20900,20900,0
|
|
20230921,132900,1304357300,20900,20950,20950,20900,960
|
|
20230921,132800,1284285300,20900,20900,20900,20900,178
|
|
20230921,132700,1280565100,20850,20850,20850,20850,1
|
|
20230921,132600,1280544250,20850,20850,20850,20850,0
|
|
20230921,132500,1280544250,20850,20850,20850,20850,0
|
|
20230921,132400,1280544250,20850,20850,20850,20850,0
|
|
20230921,132300,1280544250,20850,20850,20850,20850,0
|
|
20230921,132200,1280544250,20850,20850,20850,20850,0
|
|
20230921,132100,1280544250,20850,20850,20850,20850,0
|
|
20230921,132000,1280544250,20850,20850,20850,20800,867
|
|
20230921,131900,1262502800,20850,20850,20850,20850,181
|
|
20230921,131800,1258728950,20900,20900,20900,20900,0
|
|
20230921,131700,1258728950,20900,20900,20900,20900,0
|
|
20230921,131600,1258728950,20900,20950,20950,20900,2
|
|
20230921,131500,1258687100,21000,21000,21000,21000,0
|
|
20230921,131400,1258687100,21000,21000,21000,21000,0
|
|
20230921,131300,1258687100,21000,21000,21000,21000,1
|
|
20230921,131200,1258666100,20950,20950,20950,20950,0
|
|
20230921,131100,1258666100,20950,20950,20950,20950,0
|
|
20230921,131000,1258666100,20950,20800,20950,20800,16
|
|
20230921,130900,1258333150,20800,20800,20800,20800,52
|
|
20230921,130800,1257251550,20850,20900,20900,20850,604
|
|
20230921,130700,1244648500,21000,20950,21000,20950,140
|
|
20230921,130600,1241712450,21000,21000,21000,21000,1
|
|
20230921,130500,1241691450,20950,20950,20950,20950,0
|
|
20230921,130400,1241691450,20950,20950,20950,20950,41
|
|
20230921,130300,1240832500,21050,21050,21050,21050,1
|
|
20230921,130200,1240811450,21000,21000,21000,21000,447
|
|
20230921,130100,1231424450,21050,21050,21050,21050,0
|
|
20230921,130000,1231424450,21050,21000,21050,21000,759
|
|
20230921,125900,1215485400,20900,20900,20900,20900,0
|
|
20230921,125800,1215485400,20900,20900,20900,20900,0
|
|
20230921,125700,1215485400,20900,20900,20900,20900,0
|
|
20230921,125600,1215485400,20900,20900,20900,20900,0
|
|
20230921,125500,1215485400,20900,20900,20900,20900,0
|
|
20230921,125400,1215485400,20900,20900,20900,20900,0
|
|
20230921,125300,1215485400,20900,20900,20900,20900,0
|
|
20230921,125200,1215485400,20900,20900,20900,20900,0
|
|
20230921,125100,1215485400,20900,20900,20900,20900,1
|
|
20230921,125000,1215464500,20950,20950,20950,20950,0
|
|
20230921,124900,1215464500,20950,20950,20950,20950,0
|
|
20230921,124800,1215464500,20950,20950,20950,20950,401
|
|
20230921,124700,1207063550,20900,20900,20900,20900,0
|
|
20230921,124600,1207063550,20900,20900,20900,20900,0
|
|
20230921,124500,1207063550,20900,20900,20900,20900,5
|
|
20230921,124400,1206959050,20900,20900,20900,20900,15
|
|
20230921,124300,1206645550,20900,20900,20900,20900,465
|
|
20230921,124200,1196927050,20950,20950,20950,20950,31
|
|
20230921,124100,1196277600,20950,20950,20950,20950,0
|
|
20230921,124000,1196277600,20950,20950,20950,20950,0
|
|
20230921,123900,1196277600,20950,20950,20950,20950,10
|
|
20230921,123800,1196068100,20900,20900,20900,20900,0
|
|
20230921,123700,1196068100,20900,20900,20900,20900,0
|
|
20230921,123600,1196068100,20900,20900,20900,20900,0
|
|
20230921,123500,1196068100,20900,20900,20900,20900,0
|
|
20230921,123400,1196068100,20900,20900,20900,20900,201
|
|
20230921,123300,1191867200,20900,20900,20900,20900,0
|
|
20230921,123200,1191867200,20900,20900,20900,20900,3
|
|
20230921,123100,1191804500,21000,21000,21000,21000,0
|
|
20230921,123000,1191804500,21000,21000,21000,21000,0
|
|
20230921,122900,1191804500,21000,21000,21000,21000,5
|
|
20230921,122800,1191699500,20900,20900,20900,20900,63
|
|
20230921,122700,1190382800,20900,20900,20900,20900,145
|
|
20230921,122600,1187352300,20950,20900,20950,20900,10
|
|
20230921,122500,1187142850,20950,20950,20950,20950,0
|
|
20230921,122400,1187142850,20950,21000,21000,20950,1127
|
|
20230921,122300,1163532100,21000,20950,21000,20950,920
|
|
20230921,122200,1144255750,20950,20950,20950,20950,10
|
|
20230921,122100,1144046250,21000,21000,21000,21000,0
|
|
20230921,122000,1144046250,21000,21000,21000,21000,0
|
|
20230921,121900,1144046250,21000,21000,21000,21000,1
|
|
20230921,121800,1144025250,20950,21000,21000,20950,725
|
|
20230921,121700,1128802350,21050,21000,21050,21000,553
|
|
20230921,121600,1117183450,20950,20950,20950,20950,52
|
|
20230921,121500,1116094050,20900,20900,20900,20900,0
|
|
20230921,121400,1116094050,20900,20900,20900,20900,622
|
|
20230921,121300,1103094250,20950,20950,20950,20950,0
|
|
20230921,121200,1103094250,20950,20950,20950,20950,0
|
|
20230921,121100,1103094250,20950,20950,20950,20950,0
|
|
20230921,121000,1103094250,20950,20950,20950,20950,102
|
|
20230921,120900,1100957350,20900,20900,20900,20900,130
|
|
20230921,120800,1098240350,20850,20850,20850,20850,0
|
|
20230921,120700,1098240350,20850,20850,20850,20850,0
|
|
20230921,120600,1098240350,20850,20950,20950,20800,422
|
|
20230921,120500,1089449600,20950,20950,20950,20950,0
|
|
20230921,120400,1089449600,20950,20950,20950,20950,0
|
|
20230921,120300,1089449600,20950,20950,20950,20950,2045
|
|
20230921,120200,1046606850,20950,20900,20950,20900,282
|
|
20230921,120100,1040701150,20950,20900,20950,20900,1071
|
|
20230921,120000,1018273350,20850,20900,20900,20700,5585
|
|
20230921,115900,902233950,20950,20950,20950,20950,0
|
|
20230921,115800,902233950,20950,20950,20950,20950,0
|
|
20230921,115700,902233950,20950,21000,21000,20800,5154
|
|
20230921,115600,794721850,21000,21000,21000,21000,0
|
|
20230921,115500,794721850,21000,21000,21000,21000,0
|
|
20230921,115400,794721850,21000,21000,21000,21000,0
|
|
20230921,115300,794721850,21000,21000,21000,21000,0
|
|
20230921,115200,794721850,21000,21000,21000,21000,0
|
|
20230921,115100,794721850,21000,21000,21000,21000,0
|
|
20230921,115000,794721850,21000,21000,21000,21000,47
|
|
20230921,114900,793734850,21000,21000,21000,21000,0
|
|
20230921,114800,793734850,21000,21000,21000,21000,19
|
|
20230921,114700,793335850,21050,21050,21050,21050,2
|
|
20230921,114600,793293750,21050,21050,21050,21050,13
|
|
20230921,114500,793020100,21050,21050,21050,21050,0
|
|
20230921,114400,793020100,21050,21050,21050,21050,62
|
|
20230921,114300,791715000,21100,21000,21100,21000,2
|
|
20230921,114200,791672900,21100,21100,21100,21100,0
|
|
20230921,114100,791672900,21100,21100,21100,21100,0
|
|
20230921,114000,791672900,21100,21100,21100,21100,1
|
|
20230921,113900,791651800,21000,21000,21000,21000,0
|
|
20230921,113800,791651800,21000,21000,21000,21000,18
|
|
20230921,113700,791273800,21000,21000,21000,21000,0
|
|
20230921,113600,791273800,21000,21000,21000,21000,21
|
|
20230921,113500,790832800,21000,21000,21000,21000,0
|
|
20230921,113400,790832800,21000,21000,21000,21000,0
|
|
20230921,113300,790832800,21000,21000,21000,21000,0
|
|
20230921,113200,790832800,21000,21000,21000,21000,0
|
|
20230921,113100,790832800,21000,21050,21050,21000,609
|
|
20230921,113000,778040100,21150,21150,21150,21150,0
|
|
20230921,112900,778040100,21150,21150,21150,21150,0
|
|
20230921,112800,778040100,21150,21150,21150,21150,0
|
|
20230921,112700,778040100,21150,21150,21150,21150,0
|
|
20230921,112600,778040100,21150,21150,21150,21150,48
|
|
20230921,112500,777024900,21100,21100,21100,21100,47
|
|
20230921,112400,776033200,21100,21100,21100,21100,9
|
|
20230921,112300,775843300,21100,21100,21100,21100,0
|
|
20230921,112200,775843300,21100,21100,21100,21100,1
|
|
20230921,112100,775822200,21100,21100,21100,21100,0
|
|
20230921,112000,775822200,21100,21050,21100,21050,4
|
|
20230921,111900,775737950,21100,21100,21100,21100,0
|
|
20230921,111800,775737950,21100,21100,21100,21100,0
|
|
20230921,111700,775737950,21100,21100,21100,21100,0
|
|
20230921,111600,775737950,21100,21150,21150,21100,112
|
|
20230921,111500,773370050,21000,21050,21050,21000,17
|
|
20230921,111400,773012250,21000,21000,21000,21000,0
|
|
20230921,111300,773012250,21000,21000,21000,21000,0
|
|
20230921,111200,773012250,21000,21150,21150,21000,137
|
|
20230921,111100,770126900,21150,21150,21150,21150,31
|
|
20230921,111000,769471250,21200,21200,21200,21200,0
|
|
20230921,110900,769471250,21200,21200,21200,21200,0
|
|
20230921,110800,769471250,21200,21200,21200,21200,0
|
|
20230921,110700,769471250,21200,21200,21200,21200,213
|
|
20230921,110600,764955650,21300,21300,21300,21300,0
|
|
20230921,110500,764955650,21300,21300,21300,21300,1
|
|
20230921,110400,764934350,21250,21250,21250,21250,5
|
|
20230921,110300,764828100,21300,21300,21300,21300,17
|
|
20230921,110200,764466000,21300,21300,21300,21300,1
|
|
20230921,110100,764444700,21250,21250,21250,21250,0
|
|
20230921,110000,764444700,21250,21300,21300,21250,220
|
|
20230921,105900,759759700,21300,21300,21300,21300,0
|
|
20230921,105800,759759700,21300,21300,21300,21300,0
|
|
20230921,105700,759759700,21300,21300,21300,21300,0
|
|
20230921,105600,759759700,21300,21300,21300,21300,0
|
|
20230921,105500,759759700,21300,21300,21300,21300,4
|
|
20230921,105400,759674500,21250,21300,21300,21250,275
|
|
20230921,105300,753830350,21300,21300,21300,21300,5
|
|
20230921,105200,753723850,21300,21300,21300,21300,0
|
|
20230921,105100,753723850,21300,21250,21300,21250,437
|
|
20230921,105000,744437150,21300,21300,21300,21300,0
|
|
20230921,104900,744437150,21300,21350,21350,21300,101
|
|
20230921,104800,742285800,21350,21350,21350,21350,20
|
|
20230921,104700,741858800,21350,21250,21350,21250,121
|
|
20230921,104600,739278900,21300,21350,21350,21300,1196
|
|
20230921,104500,713802350,21350,21350,21350,21350,110
|
|
20230921,104400,711453850,21350,21300,21350,21300,274
|
|
20230921,104300,705617600,21250,21250,21250,21250,58
|
|
20230921,104200,704385100,21250,21250,21250,21250,100
|
|
20230921,104100,702260100,21200,21200,21200,21200,0
|
|
20230921,104000,702260100,21200,21200,21200,21200,5
|
|
20230921,103900,702154100,21250,21200,21250,21200,101
|
|
20230921,103800,700012850,21200,21200,21200,21200,0
|
|
20230921,103700,700012850,21200,21200,21200,21200,210
|
|
20230921,103600,695560850,21200,21200,21200,21200,50
|
|
20230921,103500,694500850,21150,21150,21150,21150,0
|
|
20230921,103400,694500850,21150,21150,21150,21150,198
|
|
20230921,103300,690313150,21150,21100,21150,21100,147
|
|
20230921,103200,687211400,21150,21150,21150,21150,0
|
|
20230921,103100,687211400,21150,21150,21150,21150,0
|
|
20230921,103000,687211400,21150,21250,21250,21150,30
|
|
20230921,102900,686576800,21150,21150,21150,21150,329
|
|
20230921,102800,679618450,21150,21150,21150,21150,0
|
|
20230921,102700,679618450,21150,21150,21150,21150,0
|
|
20230921,102600,679618450,21150,21150,21150,21150,0
|
|
20230921,102500,679618450,21150,21150,21150,21150,0
|
|
20230921,102400,679618450,21150,21150,21150,21150,0
|
|
20230921,102300,679618450,21150,21150,21150,21150,0
|
|
20230921,102200,679618450,21150,21250,21250,21150,23
|
|
20230921,102100,679131900,21200,21200,21200,21200,213
|
|
20230921,102000,674616300,21100,21200,21200,21100,124
|
|
20230921,101900,671994300,21200,21200,21200,20950,1627
|
|
20230921,101800,637756650,21050,21150,21150,21050,102
|
|
20230921,101700,635603350,21150,21150,21150,21150,2
|
|
20230921,101600,635561050,21150,21150,21200,21150,51
|
|
20230921,101500,634479950,21100,21050,21100,21050,1006
|
|
20230921,101400,613281800,21000,21000,21000,21000,0
|
|
20230921,101300,613281800,21000,21000,21000,21000,152
|
|
20230921,101200,610089800,21050,21050,21050,21050,36
|
|
20230921,101100,609332000,21050,21050,21050,21050,40
|
|
20230921,101000,608490000,21100,21100,21100,21100,0
|
|
20230921,100900,608490000,21100,21100,21100,21100,0
|
|
20230921,100800,608490000,21100,21100,21100,21100,0
|
|
20230921,100700,608490000,21100,21000,21150,21000,1773
|
|
20230921,100600,571135100,21000,21000,21000,21000,4
|
|
20230921,100500,571051100,20900,20900,20900,20900,0
|
|
20230921,100400,571051100,20900,20900,20950,20900,1052
|
|
20230921,100300,549044050,20950,20900,20950,20900,728
|
|
20230921,100200,533823300,20950,21000,21000,20900,1283
|
|
20230921,100100,506971000,20950,21000,21000,20900,1548
|
|
20230921,100000,474517100,21050,21100,21100,21050,774
|
|
20230921,095900,458209600,21100,21100,21100,21100,0
|
|
20230921,095800,458209600,21100,21100,21100,21100,15
|
|
20230921,095700,457893100,21100,21100,21100,21100,0
|
|
20230921,095600,457893100,21100,21100,21100,21100,346
|
|
20230921,095500,450592500,21150,21150,21150,21150,1185
|
|
20230921,095400,425529750,21150,21150,21150,21150,40
|
|
20230921,095300,424683750,21150,21150,21150,21150,1
|
|
20230921,095200,424662600,21150,21150,21150,21150,20
|
|
20230921,095100,424239600,21150,21250,21250,21150,2
|
|
20230921,095000,424197200,21200,21200,21200,21200,57
|
|
20230921,094900,422988800,21200,21200,21200,21200,552
|
|
20230921,094800,411286400,21250,21250,21250,21250,0
|
|
20230921,094700,411286400,21250,21250,21250,21250,1
|
|
20230921,094600,411265150,21200,21200,21200,21200,1
|
|
20230921,094500,411243950,21250,21250,21250,21250,1
|
|
20230921,094400,411222700,21250,21250,21250,21250,3
|
|
20230921,094300,411158950,21200,21200,21200,21200,0
|
|
20230921,094200,411158950,21200,21200,21200,21200,56
|
|
20230921,094100,409971750,21250,21250,21250,21250,29
|
|
20230921,094000,409355500,21250,21250,21250,21250,0
|
|
20230921,093900,409355500,21250,21250,21250,21250,0
|
|
20230921,093800,409355500,21250,21350,21350,21250,3002
|
|
20230921,093700,345547950,21350,21350,21350,21350,5
|
|
20230921,093600,345441200,21350,21400,21400,21350,55
|
|
20230921,093500,344266900,21350,21400,21400,21350,112
|
|
20230921,093400,341875100,21400,21400,21400,21400,287
|
|
20230921,093300,335733300,21400,21400,21400,21400,0
|
|
20230921,093200,335733300,21400,21400,21400,21400,0
|
|
20230921,093100,335733300,21400,21400,21400,21400,131
|
|
20230921,093000,332929900,21400,21450,21450,21400,109
|
|
20230921,092900,330597250,21400,21400,21400,21400,155
|
|
20230921,092800,327280250,21450,21400,21450,21400,174
|
|
20230921,092700,323550450,21400,21400,21400,21350,805
|
|
20230921,092600,306333650,21350,21350,21350,21350,0
|
|
20230921,092500,306333650,21350,21300,21350,21300,1130
|
|
20230921,092400,282242450,21250,21250,21250,21250,66
|
|
20230921,092300,280839950,21300,21300,21300,21300,1
|
|
20230921,092200,280818650,21250,21250,21250,21250,1
|
|
20230921,092100,280797400,21250,21250,21250,21250,0
|
|
20230921,092000,280797400,21250,21250,21250,21250,33
|
|
20230921,091900,280096150,21250,21250,21250,21200,478
|
|
20230921,091800,269952350,21250,21250,21250,21250,101
|
|
20230921,091700,267806100,21350,21300,21350,21300,51
|
|
20230921,091600,266719750,21300,21350,21350,21300,22
|
|
20230921,091500,266251100,21300,21250,21300,21250,105
|
|
20230921,091400,264016650,21250,21150,21250,21150,326
|
|
20230921,091300,257121450,21050,21050,21050,21050,210
|
|
20230921,091200,252700950,20950,20900,20950,20900,37
|
|
20230921,091100,251925900,20850,21000,21000,20850,1425
|
|
20230921,091000,222139350,20950,20900,20950,20900,892
|
|
20230921,090900,203496350,20950,20950,20950,20950,95
|
|
20230921,090800,201506100,21000,21050,21050,21000,509
|
|
20230921,090700,190817000,21050,21050,21050,21050,10
|
|
20230921,090600,190606500,21050,21000,21050,21000,823
|
|
20230921,090500,173311600,21000,20950,21050,20850,2331
|
|
20230921,090400,124614750,20900,21150,21150,20900,1701
|
|
20230921,090300,88887350,21150,21000,21150,21000,1633
|
|
20230921,090200,54537000,21000,21100,21100,21000,167
|
|
20230921,090100,51025850,21100,21100,21200,20950,2062
|
|
20230921,090000,7690750,21150,21200,21200,21150,363
|