595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185200,1298994300,31050,31050,31050,31050,1740
|
|
20230907,185100,1298994300,31050,31050,31050,31050,0
|
|
20230907,185000,1298994300,31050,31050,31050,31050,0
|
|
20230907,184900,1298994300,31050,31050,31050,31050,0
|
|
20230907,184800,1298994300,31050,31050,31050,31050,0
|
|
20230907,184700,1298994300,31050,31050,31050,31050,0
|
|
20230907,184600,1298994300,31050,31050,31050,31050,0
|
|
20230907,184500,1298994300,31050,31050,31050,31050,0
|
|
20230907,184400,1298994300,31050,31050,31050,31050,0
|
|
20230907,184300,1298994300,31050,31050,31050,31050,0
|
|
20230907,184200,1298994300,31050,31050,31050,31050,0
|
|
20230907,184100,1298994300,31050,31050,31050,31050,0
|
|
20230907,184000,1298994300,31050,31050,31050,31050,0
|
|
20230907,183900,1298994300,31050,31050,31050,31050,0
|
|
20230907,183800,1298994300,31050,31050,31050,31050,0
|
|
20230907,183700,1298994300,31050,31050,31050,31050,0
|
|
20230907,183600,1298994300,31050,31050,31050,31050,0
|
|
20230907,183500,1298994300,31050,31050,31050,31050,0
|
|
20230907,183400,1298994300,31050,31050,31050,31050,0
|
|
20230907,183300,1298994300,31050,31050,31050,31050,0
|
|
20230907,183200,1298994300,31050,31050,31050,31050,0
|
|
20230907,183100,1298994300,31050,31050,31050,31050,0
|
|
20230907,183000,1298994300,31050,31050,31050,31050,0
|
|
20230907,182900,1298994300,31050,31050,31050,31050,0
|
|
20230907,182800,1298994300,31050,31050,31050,31050,0
|
|
20230907,182700,1298994300,31050,31050,31050,31050,0
|
|
20230907,182600,1298994300,31050,31050,31050,31050,0
|
|
20230907,182500,1298994300,31050,31050,31050,31050,0
|
|
20230907,182400,1298994300,31050,31050,31050,31050,0
|
|
20230907,182300,1298994300,31050,31050,31050,31050,0
|
|
20230907,182200,1298994300,31050,31050,31050,31050,1740
|
|
20230907,182100,1298994300,31050,31050,31050,31050,0
|
|
20230907,182000,1298994300,31050,31050,31050,31050,0
|
|
20230907,181900,1298994300,31050,31050,31050,31050,0
|
|
20230907,181800,1298994300,31050,31050,31050,31050,0
|
|
20230907,181700,1298994300,31050,31050,31050,31050,0
|
|
20230907,181600,1298994300,31050,31050,31050,31050,0
|
|
20230907,181500,1298994300,31050,31050,31050,31050,0
|
|
20230907,181400,1298994300,31050,31050,31050,31050,0
|
|
20230907,181300,1298994300,31050,31050,31050,31050,0
|
|
20230907,181200,1298994300,31050,31050,31050,31050,0
|
|
20230907,181100,1298994300,31050,31050,31050,31050,0
|
|
20230907,181000,1298994300,31050,31050,31050,31050,0
|
|
20230907,180900,1298994300,31050,31050,31050,31050,0
|
|
20230907,180800,1298994300,31050,31050,31050,31050,0
|
|
20230907,180700,1298994300,31050,31050,31050,31050,0
|
|
20230907,180600,1298994300,31050,31050,31050,31050,0
|
|
20230907,180500,1298994300,31050,31050,31050,31050,0
|
|
20230907,180400,1298994300,31050,31050,31050,31050,0
|
|
20230907,180300,1298994300,31050,31050,31050,31050,0
|
|
20230907,180200,1298994300,31050,31050,31050,31050,0
|
|
20230907,180100,1298994300,31050,31050,31050,31050,0
|
|
20230907,180000,1298994300,31050,31050,31050,31050,0
|
|
20230907,175900,1298994300,31050,31050,31050,31050,0
|
|
20230907,175800,1298994300,31050,31050,31050,31050,0
|
|
20230907,175700,1298994300,31050,31050,31050,31050,0
|
|
20230907,175600,1298994300,31050,31050,31050,31050,0
|
|
20230907,175500,1298994300,31050,31050,31050,31050,0
|
|
20230907,175400,1298994300,31050,31050,31050,31050,0
|
|
20230907,175300,1298994300,31050,31050,31050,31050,0
|
|
20230907,175200,1298994300,31050,31050,31050,31050,1740
|
|
20230907,175100,1298994300,31050,31050,31050,31050,0
|
|
20230907,175000,1298994300,31050,31050,31050,31050,0
|
|
20230907,174900,1298994300,31050,31050,31050,31050,0
|
|
20230907,174800,1298994300,31050,31050,31050,31050,0
|
|
20230907,174700,1298994300,31050,31050,31050,31050,0
|
|
20230907,174600,1298994300,31050,31050,31050,31050,0
|
|
20230907,174500,1298994300,31050,31050,31050,31050,0
|
|
20230907,174400,1298994300,31050,31050,31050,31050,0
|
|
20230907,174300,1298994300,31050,31050,31050,31050,0
|
|
20230907,174200,1298994300,31050,31050,31050,31050,0
|
|
20230907,174100,1298994300,31050,31050,31050,31050,0
|
|
20230907,174000,1298994300,31050,31050,31050,31050,0
|
|
20230907,173900,1298994300,31050,31050,31050,31050,0
|
|
20230907,173800,1298994300,31050,31050,31050,31050,0
|
|
20230907,173700,1298994300,31050,31050,31050,31050,0
|
|
20230907,173600,1298994300,31050,31050,31050,31050,0
|
|
20230907,173500,1298994300,31050,31050,31050,31050,0
|
|
20230907,173400,1298994300,31050,31050,31050,31050,0
|
|
20230907,173300,1298994300,31050,31050,31050,31050,0
|
|
20230907,173200,1298994300,31050,31050,31050,31050,0
|
|
20230907,173100,1298994300,31050,31050,31050,31050,0
|
|
20230907,173000,1298994300,31050,31050,31050,31050,0
|
|
20230907,172900,1298994300,31050,31050,31050,31050,0
|
|
20230907,172800,1298994300,31050,31050,31050,31050,0
|
|
20230907,172700,1298994300,31050,31050,31050,31050,0
|
|
20230907,172600,1298994300,31050,31050,31050,31050,0
|
|
20230907,172500,1298994300,31050,31050,31050,31050,0
|
|
20230907,172400,1298994300,31050,31050,31050,31050,0
|
|
20230907,172300,1298994300,31050,31050,31050,31050,0
|
|
20230907,172200,1298994300,31050,31050,31050,31050,1740
|
|
20230907,172100,1298994300,31050,31050,31050,31050,0
|
|
20230907,172000,1298994300,31050,31050,31050,31050,0
|
|
20230907,171900,1298994300,31050,31050,31050,31050,0
|
|
20230907,171800,1298994300,31050,31050,31050,31050,0
|
|
20230907,171700,1298994300,31050,31050,31050,31050,0
|
|
20230907,171600,1298994300,31050,31050,31050,31050,0
|
|
20230907,171500,1298994300,31050,31050,31050,31050,0
|
|
20230907,171400,1298994300,31050,31050,31050,31050,0
|
|
20230907,171300,1298994300,31050,31050,31050,31050,0
|
|
20230907,171200,1298994300,31050,31050,31050,31050,0
|
|
20230907,171100,1298994300,31050,31050,31050,31050,0
|
|
20230907,171000,1298994300,31050,31050,31050,31050,0
|
|
20230907,170900,1298994300,31050,31050,31050,31050,0
|
|
20230907,170800,1298994300,31050,31050,31050,31050,0
|
|
20230907,170700,1298994300,31050,31050,31050,31050,0
|
|
20230907,170600,1298994300,31050,31050,31050,31050,0
|
|
20230907,170500,1298994300,31050,31050,31050,31050,0
|
|
20230907,170400,1298994300,31050,31050,31050,31050,0
|
|
20230907,170300,1298994300,31050,31050,31050,31050,0
|
|
20230907,170200,1298994300,31050,31050,31050,31050,0
|
|
20230907,170100,1298994300,31050,31050,31050,31050,0
|
|
20230907,170000,1298994300,31050,31050,31050,31050,0
|
|
20230907,165900,1298994300,31050,31050,31050,31050,0
|
|
20230907,165800,1298994300,31050,31050,31050,31050,0
|
|
20230907,165700,1298994300,31050,31050,31050,31050,0
|
|
20230907,165600,1298994300,31050,31050,31050,31050,0
|
|
20230907,165500,1298994300,31050,31050,31050,31050,0
|
|
20230907,165400,1298994300,31050,31050,31050,31050,0
|
|
20230907,165300,1298994300,31050,31050,31050,31050,0
|
|
20230907,165200,1298994300,31050,31050,31050,31050,1740
|
|
20230907,165100,1298994300,31050,31050,31050,31050,0
|
|
20230907,165000,1298994300,31050,31050,31050,31050,0
|
|
20230907,164900,1298994300,31050,31050,31050,31050,0
|
|
20230907,164800,1298994300,31050,31050,31050,31050,0
|
|
20230907,164700,1298994300,31050,31050,31050,31050,0
|
|
20230907,164600,1298994300,31050,31050,31050,31050,0
|
|
20230907,164500,1298994300,31050,31050,31050,31050,0
|
|
20230907,164400,1298994300,31050,31050,31050,31050,0
|
|
20230907,164300,1298994300,31050,31050,31050,31050,0
|
|
20230907,164200,1298994300,31050,31050,31050,31050,0
|
|
20230907,164100,1298994300,31050,31050,31050,31050,0
|
|
20230907,164000,1298994300,31050,31050,31050,31050,0
|
|
20230907,163900,1298994300,31050,31050,31050,31050,0
|
|
20230907,163800,1298994300,31050,31050,31050,31050,0
|
|
20230907,163700,1298994300,31050,31050,31050,31050,0
|
|
20230907,163600,1298994300,31050,31050,31050,31050,0
|
|
20230907,163500,1298994300,31050,31050,31050,31050,0
|
|
20230907,163400,1298994300,31050,31050,31050,31050,0
|
|
20230907,163300,1298994300,31050,31050,31050,31050,0
|
|
20230907,163200,1298994300,31050,31050,31050,31050,0
|
|
20230907,163100,1298994300,31050,31050,31050,31050,0
|
|
20230907,163000,1298994300,31050,31050,31050,31050,0
|
|
20230907,162900,1298994300,31050,31050,31050,31050,0
|
|
20230907,162800,1298994300,31050,31050,31050,31050,0
|
|
20230907,162700,1298994300,31050,31050,31050,31050,0
|
|
20230907,162600,1298994300,31050,31050,31050,31050,0
|
|
20230907,162500,1298994300,31050,31050,31050,31050,0
|
|
20230907,162400,1298994300,31050,31050,31050,31050,0
|
|
20230907,162300,1298994300,31050,31050,31050,31050,0
|
|
20230907,162200,1298994300,31050,31050,31050,31050,1740
|
|
20230907,162100,1298994300,31050,31050,31050,31050,0
|
|
20230907,162000,1298994300,31050,31050,31050,31050,0
|
|
20230907,161900,1298994300,31050,31050,31050,31050,0
|
|
20230907,161800,1298994300,31050,31050,31050,31050,0
|
|
20230907,161700,1298994300,31050,31050,31050,31050,0
|
|
20230907,161600,1298994300,31050,31050,31050,31050,0
|
|
20230907,161500,1298994300,31050,31050,31050,31050,0
|
|
20230907,161400,1298994300,31050,31050,31050,31050,0
|
|
20230907,161300,1298994300,31050,31050,31050,31050,0
|
|
20230907,161200,1298994300,31050,31050,31050,31050,0
|
|
20230907,161100,1298994300,31050,31050,31050,31050,0
|
|
20230907,161000,1298994300,31050,31050,31050,31050,0
|
|
20230907,160900,1298994300,31050,31050,31050,31050,0
|
|
20230907,160800,1298994300,31050,31050,31050,31050,0
|
|
20230907,160700,1298994300,31050,31050,31050,31050,0
|
|
20230907,160600,1298994300,31050,31050,31050,31050,0
|
|
20230907,160500,1298994300,31050,31050,31050,31050,0
|
|
20230907,160400,1298994300,31050,31050,31050,31050,0
|
|
20230907,160300,1298994300,31050,31050,31050,31050,0
|
|
20230907,160200,1298994300,31050,31050,31050,31050,0
|
|
20230907,160100,1298994300,31050,31050,31050,31050,0
|
|
20230907,160000,1298994300,31050,31050,31050,31050,0
|
|
20230907,155900,1298994300,31050,31050,31050,31050,0
|
|
20230907,155800,1298994300,31050,31050,31050,31050,0
|
|
20230907,155700,1298994300,31050,31050,31050,31050,0
|
|
20230907,155600,1298994300,31050,31050,31050,31050,0
|
|
20230907,155500,1298994300,31050,31050,31050,31050,0
|
|
20230907,155400,1298994300,31050,31050,31050,31050,0
|
|
20230907,155300,1298994300,31050,31050,31050,31050,0
|
|
20230907,155200,1298994300,31050,31050,31050,31050,1740
|
|
20230907,155100,1298994300,31050,31050,31050,31050,0
|
|
20230907,155000,1298994300,31050,31050,31050,31050,0
|
|
20230907,154900,1298994300,31050,31050,31050,31050,0
|
|
20230907,154800,1298994300,31050,31050,31050,31050,0
|
|
20230907,154700,1298994300,31050,31050,31050,31050,0
|
|
20230907,154600,1298994300,31050,31050,31050,31050,0
|
|
20230907,154500,1298994300,31050,31050,31050,31050,0
|
|
20230907,154400,1298994300,31050,31050,31050,31050,0
|
|
20230907,154300,1298994300,31050,31050,31050,31050,0
|
|
20230907,154200,1298994300,31050,31050,31050,31050,0
|
|
20230907,154100,1298994300,31050,31050,31050,31050,0
|
|
20230907,154000,1298994300,31050,31050,31050,31050,0
|
|
20230907,153900,1298994300,31050,31050,31050,31050,0
|
|
20230907,153800,1298994300,31050,31050,31050,31050,0
|
|
20230907,153700,1298994300,31050,31050,31050,31050,0
|
|
20230907,153600,1298994300,31050,31050,31050,31050,0
|
|
20230907,153500,1298994300,31050,31050,31050,31050,0
|
|
20230907,153400,1298994300,31050,31050,31050,31050,0
|
|
20230907,153300,1298994300,31050,31050,31050,31050,0
|
|
20230907,153200,1298994300,31050,31050,31050,31050,0
|
|
20230907,153100,1298994300,31050,31050,31050,31050,0
|
|
20230907,153000,1298994300,31050,31050,31050,31050,1740
|
|
20230907,152900,1244967300,30900,30900,30900,30900,0
|
|
20230907,152800,1244967300,30900,30900,30900,30900,0
|
|
20230907,152700,1244967300,30900,30900,30900,30900,0
|
|
20230907,152600,1244967300,30900,30900,30900,30900,0
|
|
20230907,152500,1244967300,30900,30900,30900,30900,0
|
|
20230907,152400,1244967300,30900,30900,30900,30900,0
|
|
20230907,152300,1244967300,30900,30900,30900,30900,0
|
|
20230907,152200,1244967300,30900,30900,30900,30900,0
|
|
20230907,152100,1244967300,30900,30900,30900,30900,0
|
|
20230907,152000,1244967300,30900,30900,30900,30900,0
|
|
20230907,151900,1244967300,30900,30800,30900,30800,143
|
|
20230907,151800,1240556300,30800,30750,30800,30750,83
|
|
20230907,151700,1237999950,30750,30800,30800,30750,164
|
|
20230907,151600,1232949200,30800,30850,30850,30800,230
|
|
20230907,151500,1225861350,30850,30900,30900,30850,100
|
|
20230907,151400,1222776300,30850,30850,30850,30850,54
|
|
20230907,151300,1221110400,30900,30900,30900,30900,0
|
|
20230907,151200,1221110400,30900,30900,30900,30900,14
|
|
20230907,151100,1220677800,30900,30900,30900,30900,25
|
|
20230907,151000,1219905300,30900,30850,30900,30850,225
|
|
20230907,150900,1212953850,30850,30850,30850,30850,1
|
|
20230907,150800,1212923000,30850,30900,30900,30850,11
|
|
20230907,150700,1212583600,30900,30950,30950,30750,3465
|
|
20230907,150600,1105915200,30900,30900,30900,30900,1
|
|
20230907,150500,1105884300,30900,30900,30900,30900,15
|
|
20230907,150400,1105420800,30900,30900,30900,30900,1
|
|
20230907,150300,1105389900,30950,30950,30950,30950,5
|
|
20230907,150200,1105235150,30900,30950,30950,30900,2
|
|
20230907,150100,1105173300,30950,30900,30950,30900,260
|
|
20230907,150000,1097139250,30900,30900,30900,30900,233
|
|
20230907,145900,1089939550,30850,30850,30900,30850,244
|
|
20230907,145800,1082400450,30850,30850,30900,30850,12
|
|
20230907,145700,1082030050,30850,30850,30900,30850,312
|
|
20230907,145600,1072404450,30850,30850,30900,30850,64
|
|
20230907,145500,1070429700,30850,30850,30900,30850,9
|
|
20230907,145400,1070151800,30850,30850,30900,30850,35
|
|
20230907,145300,1069071750,30850,30850,30950,30850,46
|
|
20230907,145200,1067650000,30850,30850,30950,30850,31
|
|
20230907,145100,1066691300,30850,30900,30950,30850,176
|
|
20230907,145000,1061249750,30900,30950,30950,30850,235
|
|
20230907,144900,1053984000,30900,30900,30950,30850,188
|
|
20230907,144800,1048180350,30900,30900,30900,30900,107
|
|
20230907,144700,1044874050,30900,30850,30950,30850,6
|
|
20230907,144600,1044688550,30900,30900,30900,30900,150
|
|
20230907,144500,1040053550,30900,30900,30900,30900,38
|
|
20230907,144400,1038879350,30900,30900,30900,30900,7
|
|
20230907,144300,1038663050,30900,30900,30900,30900,50
|
|
20230907,144200,1037118050,30900,30900,30900,30900,55
|
|
20230907,144100,1035418550,30900,30900,30900,30900,169
|
|
20230907,144000,1030196450,30900,30950,30950,30900,504
|
|
20230907,143900,1014607500,30950,30950,30950,30950,9
|
|
20230907,143800,1014328950,30950,30950,31000,30950,4
|
|
20230907,143700,1014205100,31000,31000,31000,30950,7
|
|
20230907,143600,1013988350,30950,30950,30950,30950,4
|
|
20230907,143500,1013864550,30950,30950,30950,30950,8
|
|
20230907,143400,1013616950,30950,30950,30950,30950,16
|
|
20230907,143300,1013121750,30950,31000,31000,30950,7
|
|
20230907,143200,1012905050,30950,30950,30950,30950,4
|
|
20230907,143100,1012781250,30950,30950,30950,30950,27
|
|
20230907,143000,1011945600,30950,30950,30950,30950,5
|
|
20230907,142900,1011790850,30950,30950,31000,30950,169
|
|
20230907,142800,1006552150,30950,30950,30950,30950,10
|
|
20230907,142700,1006242650,30950,30950,30950,30950,7
|
|
20230907,142600,1006026000,30950,31000,31000,30950,5
|
|
20230907,142500,1005871150,30950,31000,31000,30950,202
|
|
20230907,142400,999609450,31000,30950,31050,30950,151
|
|
20230907,142300,994928600,30950,30900,30950,30900,65
|
|
20230907,142200,992916950,30900,30900,30900,30900,9
|
|
20230907,142100,992638850,30950,30900,30950,30900,7
|
|
20230907,142000,992422450,30900,30900,30950,30900,62
|
|
20230907,141900,990506600,30900,30900,30900,30900,2
|
|
20230907,141800,990444800,30900,30950,30950,30900,538
|
|
20230907,141700,973819100,30900,30900,30950,30900,232
|
|
20230907,141600,966642150,30900,30900,30950,30900,8
|
|
20230907,141500,966394900,30900,30900,30950,30900,105
|
|
20230907,141400,963145400,30900,30950,30950,30900,48
|
|
20230907,141300,961660100,30950,30900,30950,30900,7
|
|
20230907,141200,961443500,30900,30900,30900,30900,6
|
|
20230907,141100,961258100,30900,30950,30950,30900,9
|
|
20230907,141000,960979950,30900,30950,30950,30900,256
|
|
20230907,140900,953057000,30900,30900,30900,30900,5
|
|
20230907,140800,952902500,30900,30950,30950,30900,107
|
|
20230907,140700,949596150,30900,30950,30950,30900,20
|
|
20230907,140600,948977600,30900,30900,30950,30900,17
|
|
20230907,140500,948451750,30900,30900,30900,30900,10
|
|
20230907,140400,948142750,30900,30900,30900,30900,4
|
|
20230907,140300,948019150,30900,30900,30900,30900,6
|
|
20230907,140200,947833750,30900,30950,30950,30900,4
|
|
20230907,140100,947710050,30900,30950,30950,30900,569
|
|
20230907,140000,930123900,30950,30950,30950,30950,28
|
|
20230907,135900,929257300,30950,30950,30950,30950,8
|
|
20230907,135800,929009700,30950,30950,30950,30950,48
|
|
20230907,135700,927524100,30950,30950,30950,30950,7
|
|
20230907,135600,927307450,31000,30900,31000,30900,166
|
|
20230907,135500,922169550,30900,31000,31000,30900,1132
|
|
20230907,135400,887141300,31050,31050,31050,31000,18
|
|
20230907,135300,886582500,31000,31000,31000,31000,5
|
|
20230907,135200,886427500,31000,31000,31000,31000,5
|
|
20230907,135100,886272500,31000,31000,31000,31000,7
|
|
20230907,135000,886055500,31000,31000,31050,31000,12
|
|
20230907,134900,885683450,31000,31000,31000,31000,3
|
|
20230907,134800,885590450,31000,31000,31000,31000,58
|
|
20230907,134700,883792450,31000,31000,31000,31000,3
|
|
20230907,134600,883699450,31000,31050,31050,31000,95
|
|
20230907,134500,880749800,31050,31050,31050,31050,5
|
|
20230907,134400,880594550,31050,31050,31050,31050,5
|
|
20230907,134300,880439300,31050,31100,31150,31050,189
|
|
20230907,134200,874562600,31100,31000,31100,31000,207
|
|
20230907,134100,868133400,31000,31000,31000,31000,2
|
|
20230907,134000,868071400,31000,31000,31000,31000,38
|
|
20230907,133900,866893400,31050,31050,31050,31050,1
|
|
20230907,133800,866862350,31050,31050,31050,31000,27
|
|
20230907,133700,866024200,31050,31050,31050,31050,3
|
|
20230907,133600,865931050,31000,31050,31050,31000,26
|
|
20230907,133500,865123900,31000,31000,31000,31000,3
|
|
20230907,133400,865030900,31050,31000,31050,31000,50
|
|
20230907,133300,863480350,31000,31000,31000,31000,4
|
|
20230907,133200,863356350,31000,31000,31000,31000,0
|
|
20230907,133100,863356350,31000,31000,31000,31000,3
|
|
20230907,133000,863263350,31000,31050,31050,31000,36
|
|
20230907,132900,862147300,31000,31000,31000,31000,22
|
|
20230907,132800,861465300,31000,31000,31000,31000,0
|
|
20230907,132700,861465300,31000,31000,31000,31000,249
|
|
20230907,132600,853746300,30950,30950,30950,30950,38
|
|
20230907,132500,852570200,31000,31000,31000,30950,9
|
|
20230907,132400,852291350,30950,30950,30950,30950,0
|
|
20230907,132300,852291350,30950,30950,30950,30950,5
|
|
20230907,132200,852136600,31000,30950,31000,30950,4
|
|
20230907,132100,852012750,30950,30950,30950,30950,3
|
|
20230907,132000,851919900,30950,31000,31000,30950,5
|
|
20230907,131900,851765050,31000,31000,31000,31000,51
|
|
20230907,131800,850184050,31000,31000,31050,31000,258
|
|
20230907,131700,842186000,31000,31000,31000,31000,30
|
|
20230907,131600,841256000,31000,31000,31000,31000,4
|
|
20230907,131500,841132000,31000,31000,31000,31000,25
|
|
20230907,131400,840357000,31000,31000,31000,31000,33
|
|
20230907,131300,839334000,31000,31000,31000,31000,23
|
|
20230907,131200,838621000,31000,31000,31000,31000,319
|
|
20230907,131100,828732000,31000,31000,31000,31000,10
|
|
20230907,131000,828422000,31000,31000,31000,31000,3
|
|
20230907,130900,828329000,31000,31000,31000,31000,0
|
|
20230907,130800,828329000,31000,31000,31000,31000,3
|
|
20230907,130700,828236000,31050,31050,31050,31050,3
|
|
20230907,130600,828142850,31000,31050,31050,31000,281
|
|
20230907,130500,819431100,31000,31000,31000,31000,0
|
|
20230907,130400,819431100,31000,31000,31000,31000,25
|
|
20230907,130300,818656100,31050,31000,31050,31000,202
|
|
20230907,130200,812394000,31000,31050,31050,31000,11
|
|
20230907,130100,812052600,31000,31000,31000,31000,8
|
|
20230907,130000,811804600,31050,31000,31050,31000,6
|
|
20230907,125900,811618350,31000,31000,31000,31000,3
|
|
20230907,125800,811525350,31000,31050,31050,31000,4
|
|
20230907,125700,811401250,31000,31000,31000,31000,7
|
|
20230907,125600,811184250,31000,31000,31000,31000,0
|
|
20230907,125500,811184250,31000,31000,31050,31000,17
|
|
20230907,125400,810657200,31000,31000,31000,31000,1
|
|
20230907,125300,810626200,31000,31000,31000,31000,3
|
|
20230907,125200,810533200,31050,31050,31050,31050,2
|
|
20230907,125100,810471100,31050,31000,31050,30950,805
|
|
20230907,125000,785516050,31000,31000,31000,31000,21
|
|
20230907,124900,784865050,30950,31000,31000,30950,4
|
|
20230907,124800,784741200,30950,30950,30950,30950,0
|
|
20230907,124700,784741200,30950,31000,31000,30950,13
|
|
20230907,124600,784338350,31000,31000,31000,31000,1
|
|
20230907,124500,784307350,30950,30950,30950,30950,4
|
|
20230907,124400,784183550,31000,30950,31000,30950,490
|
|
20230907,124300,768993700,30950,30950,30950,30950,0
|
|
20230907,124200,768993700,30950,30950,30950,30950,4
|
|
20230907,124100,768869900,30950,30950,30950,30950,0
|
|
20230907,124000,768869900,30950,30950,30950,30950,3
|
|
20230907,123900,768777050,30950,30950,30950,30950,32
|
|
20230907,123800,767786650,30950,30950,30950,30950,26
|
|
20230907,123700,766981950,31000,30950,31000,30950,101
|
|
20230907,123600,763855950,30950,30950,30950,30950,3
|
|
20230907,123500,763763100,30950,30950,30950,30950,0
|
|
20230907,123400,763763100,30950,30950,30950,30950,3
|
|
20230907,123300,763670250,31000,31000,31000,31000,256
|
|
20230907,123200,755734250,30950,31000,31000,30950,54
|
|
20230907,123100,754061750,31000,31000,31000,31000,0
|
|
20230907,123000,754061750,31000,31000,31000,30950,33
|
|
20230907,122900,753038900,30950,30950,30950,30950,0
|
|
20230907,122800,753038900,30950,30950,30950,30950,3
|
|
20230907,122700,752946050,30950,30950,30950,30950,3
|
|
20230907,122600,752853200,30950,30950,30950,30950,0
|
|
20230907,122500,752853200,30950,31000,31000,30950,66
|
|
20230907,122400,750810450,31000,30950,31000,30950,6
|
|
20230907,122300,750624500,30950,30950,31000,30950,14
|
|
20230907,122200,750191000,31000,30950,31000,30950,989
|
|
20230907,122100,719577600,30900,30900,30900,30900,3
|
|
20230907,122000,719484900,30900,30900,30900,30900,0
|
|
20230907,121900,719484900,30900,30950,30950,30900,4
|
|
20230907,121800,719361250,30950,30950,30950,30950,2
|
|
20230907,121700,719299350,30900,30900,30950,30900,40
|
|
20230907,121600,718063050,30900,30950,30950,30900,129
|
|
20230907,121500,714073350,30900,30900,30900,30900,8
|
|
20230907,121400,713826150,30950,30950,30950,30950,4
|
|
20230907,121300,713702350,30950,30900,30950,30900,19
|
|
20230907,121200,713114450,30950,30950,30950,30950,1
|
|
20230907,121100,713083500,30900,30950,30950,30900,13
|
|
20230907,121000,712681300,30900,30900,30900,30900,3
|
|
20230907,120900,712588600,30950,30950,30950,30950,0
|
|
20230907,120800,712588600,30950,30900,30950,30900,9
|
|
20230907,120700,712310250,30950,30950,30950,30950,51
|
|
20230907,120600,710731800,30950,30900,30950,30900,7
|
|
20230907,120500,710515300,30900,30900,30900,30900,0
|
|
20230907,120400,710515300,30900,30900,30900,30900,3
|
|
20230907,120300,710422600,30950,30900,30950,30900,8
|
|
20230907,120200,710175100,30900,30900,30900,30900,6
|
|
20230907,120100,709989700,30950,30900,30950,30900,4
|
|
20230907,120000,709866050,30900,30950,30950,30900,9
|
|
20230907,115900,709587650,30950,30950,30950,30950,6
|
|
20230907,115800,709401950,30900,30900,30900,30900,3
|
|
20230907,115700,709309250,30900,30900,30900,30900,0
|
|
20230907,115600,709309250,30900,30900,30900,30900,7
|
|
20230907,115500,709092950,30950,30900,30950,30900,40
|
|
20230907,115400,707856600,30900,30950,30950,30900,4
|
|
20230907,115300,707732950,30900,30900,30900,30900,3
|
|
20230907,115200,707640250,30900,30900,30900,30900,0
|
|
20230907,115100,707640250,30900,30900,30950,30900,39
|
|
20230907,115000,706434850,30900,30900,30900,30900,1
|
|
20230907,114900,706403950,30900,30900,30900,30900,4
|
|
20230907,114800,706280350,30950,30900,30950,30900,13
|
|
20230907,114700,705878150,30900,30950,30950,30900,12
|
|
20230907,114600,705506900,30950,30950,30950,30950,5
|
|
20230907,114500,705352150,30900,30900,30900,30900,53
|
|
20230907,114400,703714450,30900,30900,30950,30900,13
|
|
20230907,114300,703312550,30900,30900,30900,30900,32
|
|
20230907,114200,702323750,30900,30900,30900,30900,0
|
|
20230907,114100,702323750,30900,30900,30900,30900,3
|
|
20230907,114000,702231050,30950,30950,30950,30950,18
|
|
20230907,113900,701673950,30900,30950,30950,30900,14
|
|
20230907,113800,701240800,30950,30950,30950,30950,8
|
|
20230907,113700,700993200,30900,30900,30900,30900,5
|
|
20230907,113600,700838700,30950,30900,30950,30900,4
|
|
20230907,113500,700715050,30950,30950,30950,30950,7
|
|
20230907,113400,700498400,30900,30950,30950,30900,6
|
|
20230907,113300,700312900,30950,30950,30950,30950,1
|
|
20230907,113200,700281950,30900,30900,30900,30900,3
|
|
20230907,113100,700189250,30950,30950,30950,30950,10
|
|
20230907,113000,699879750,30900,30950,30950,30900,5
|
|
20230907,112900,699725150,30950,30950,30950,30950,33
|
|
20230907,112800,698703800,30900,30900,30900,30900,3
|
|
20230907,112700,698611100,30950,30950,30950,30950,7
|
|
20230907,112600,698394450,30950,30900,30950,30900,5
|
|
20230907,112500,698239850,30900,30900,30900,30900,0
|
|
20230907,112400,698239850,30900,30950,30950,30900,10
|
|
20230907,112300,697930500,30900,30900,30900,30900,1
|
|
20230907,112200,697899600,30900,30900,30950,30900,26
|
|
20230907,112100,697095200,30900,30900,30900,30900,56
|
|
20230907,112000,695364800,30900,30950,30950,30900,11
|
|
20230907,111900,695024500,30900,30900,30900,30900,3
|
|
20230907,111800,694931800,30950,30950,30950,30950,0
|
|
20230907,111700,694931800,30950,30900,30950,30900,4
|
|
20230907,111600,694808150,30950,30950,30950,30900,10
|
|
20230907,111500,694498700,30950,30950,30950,30900,9
|
|
20230907,111400,694220300,30950,30950,30950,30950,13
|
|
20230907,111300,693817950,30950,30950,30950,30950,8
|
|
20230907,111200,693570350,30950,30950,30950,30950,21
|
|
20230907,111100,692920400,30950,30950,30950,30950,18
|
|
20230907,111000,692363300,30950,30950,30950,30950,1
|
|
20230907,110900,692332350,30950,30950,30950,30950,0
|
|
20230907,110800,692332350,30950,30900,30950,30900,9
|
|
20230907,110700,692053850,30900,30900,30900,30900,0
|
|
20230907,110600,692053850,30900,30900,30900,30900,1
|
|
20230907,110500,692022950,30900,30950,30950,30900,68
|
|
20230907,110400,689921600,30900,30900,30900,30900,0
|
|
20230907,110300,689921600,30900,30900,30900,30900,0
|
|
20230907,110200,689921600,30900,30900,30900,30900,0
|
|
20230907,110100,689921600,30900,30850,30900,30850,340
|
|
20230907,110000,679419050,30850,30850,30850,30850,0
|
|
20230907,105900,679419050,30850,30850,30900,30850,54
|
|
20230907,105800,677753100,30850,30850,30900,30850,12
|
|
20230907,105700,677382500,30850,30850,30850,30850,10
|
|
20230907,105600,677074000,30850,30850,30850,30850,3
|
|
20230907,105500,676981450,30850,30850,30850,30850,47
|
|
20230907,105400,675531500,30850,30850,30850,30850,1
|
|
20230907,105300,675500650,30900,30900,30900,30900,0
|
|
20230907,105200,675500650,30900,30900,30900,30900,67
|
|
20230907,105100,673430350,30950,30900,30950,30900,197
|
|
20230907,105000,667342900,30900,30800,30900,30800,286
|
|
20230907,104900,658520950,30850,30800,30850,30800,3
|
|
20230907,104800,658428450,30800,30800,30800,30800,0
|
|
20230907,104700,658428450,30800,30800,30800,30800,61
|
|
20230907,104600,656549650,30800,30800,30800,30800,0
|
|
20230907,104500,656549650,30800,30750,30800,30750,15
|
|
20230907,104400,656087700,30800,30800,30850,30750,365
|
|
20230907,104300,644845700,30800,30900,30900,30800,406
|
|
20230907,104200,632323550,30900,30850,30900,30850,779
|
|
20230907,104100,608289000,30850,30800,30850,30800,11
|
|
20230907,104000,607949700,30800,30800,30800,30800,0
|
|
20230907,103900,607949700,30800,30800,30800,30800,1
|
|
20230907,103800,607918900,30800,30800,30800,30800,378
|
|
20230907,103700,596276500,30750,30750,30800,30750,172
|
|
20230907,103600,590985900,30750,30750,30800,30750,28
|
|
20230907,103500,590124700,30800,30800,30800,30800,22
|
|
20230907,103400,589447100,30800,30800,30800,30750,92
|
|
20230907,103300,586613600,30800,30850,30850,30800,977
|
|
20230907,103200,556521950,30850,30850,30850,30800,692
|
|
20230907,103100,535175650,30850,30900,30900,30850,410
|
|
20230907,103000,522512700,30900,30950,30950,30900,12
|
|
20230907,102900,522141850,30950,30950,30950,30950,1
|
|
20230907,102800,522110900,30900,30900,30900,30900,1
|
|
20230907,102700,522080000,30900,30950,30950,30900,5
|
|
20230907,102600,521925300,30950,30900,30950,30900,9
|
|
20230907,102500,521646800,30900,30900,30900,30900,1
|
|
20230907,102400,521615900,30950,30900,30950,30900,102
|
|
20230907,102300,518459100,30950,30950,30950,30900,11
|
|
20230907,102200,518118700,30900,30900,30900,30900,1
|
|
20230907,102100,518087800,30900,30900,30900,30900,196
|
|
20230907,102000,512031400,30900,30900,30900,30900,1
|
|
20230907,101900,512000500,30900,30850,30900,30850,617
|
|
20230907,101800,492935250,30850,30900,30900,30850,55
|
|
20230907,101700,491238300,30900,30900,30900,30900,27
|
|
20230907,101600,490404000,30900,30900,30900,30850,18
|
|
20230907,101500,489847900,30900,30900,30900,30900,4
|
|
20230907,101400,489724300,30850,30900,30900,30850,42
|
|
20230907,101300,488426850,30900,30850,30900,30850,138
|
|
20230907,101200,484165200,30850,30900,30900,30850,9
|
|
20230907,101100,483887150,30850,30850,30850,30850,1
|
|
20230907,101000,483856300,30900,30850,30900,30850,45
|
|
20230907,100900,482466450,30900,30900,30900,30850,20
|
|
20230907,100800,481848500,30900,30850,30900,30850,28
|
|
20230907,100700,480983400,30900,30900,30900,30850,129
|
|
20230907,100600,476998100,30900,30850,30900,30850,42
|
|
20230907,100500,475702100,30850,30900,30900,30850,14
|
|
20230907,100400,475269550,30900,30850,30900,30850,238
|
|
20230907,100300,467925700,30850,30850,30900,30850,27
|
|
20230907,100200,467092250,30900,30900,30900,30900,42
|
|
20230907,100100,465794450,30900,30850,30900,30850,21
|
|
20230907,100000,465146050,30900,30900,30900,30900,9
|
|
20230907,095900,464867950,30850,30850,30900,30850,73
|
|
20230907,095800,462614700,30850,30850,30850,30850,20
|
|
20230907,095700,461997700,30850,30900,30900,30850,5
|
|
20230907,095600,461843300,30850,30900,30900,30850,109
|
|
20230907,095500,458480250,30850,30850,30850,30850,3
|
|
20230907,095400,458387700,30850,30900,30900,30850,1552
|
|
20230907,095300,410466800,30900,30900,30900,30900,5
|
|
20230907,095200,410312300,30900,30950,30950,30900,9
|
|
20230907,095100,410033800,30900,30900,30900,30900,35
|
|
20230907,095000,408952300,30900,30900,30900,30900,13
|
|
20230907,094900,408550600,30900,30900,30950,30900,525
|
|
20230907,094800,392327700,30900,30950,30950,30900,11
|
|
20230907,094700,391987400,30900,30950,30950,30900,5
|
|
20230907,094600,391832800,31000,31000,31000,31000,0
|
|
20230907,094500,391832800,31000,30950,31000,30950,1220
|
|
20230907,094400,354062850,30950,30950,30950,30950,1
|
|
20230907,094300,354031900,30950,30900,30950,30900,74
|
|
20230907,094200,351744750,30950,30900,30950,30900,20
|
|
20230907,094100,351126650,30900,30950,30950,30900,343
|
|
20230907,094000,340511150,31000,31000,31000,31000,1
|
|
20230907,093900,340480150,30950,31000,31000,30950,6
|
|
20230907,093800,340294300,31000,31000,31000,31000,236
|
|
20230907,093700,332978300,31000,31000,31050,31000,123
|
|
20230907,093600,329164900,31050,31050,31050,31050,1
|
|
20230907,093500,329133850,31000,30950,31050,30950,283
|
|
20230907,093400,320369200,30900,31000,31000,30900,117
|
|
20230907,093300,316752400,31000,30950,31100,30950,302
|
|
20230907,093200,307397800,30950,31000,31050,30950,706
|
|
20230907,093100,285512150,31000,30950,31000,30950,85
|
|
20230907,093000,282877200,31000,30950,31000,30950,2
|
|
20230907,092900,282815250,30950,30950,30950,30950,54
|
|
20230907,092800,281143950,30950,30950,30950,30950,14
|
|
20230907,092700,280710650,30950,30950,30950,30900,1244
|
|
20230907,092600,242246950,30950,31000,31000,30950,255
|
|
20230907,092500,234342550,30950,30950,30950,30950,36
|
|
20230907,092400,233228350,30950,31000,31000,30950,8
|
|
20230907,092300,232980550,31000,31000,31000,31000,278
|
|
20230907,092200,224362550,31000,31050,31050,31000,18
|
|
20230907,092100,223804450,31100,31050,31100,30950,1265
|
|
20230907,092000,184577400,31050,31000,31050,30950,293
|
|
20230907,091900,175490700,30950,30950,31000,30950,120
|
|
20230907,091800,171776600,31000,30950,31000,30950,3
|
|
20230907,091700,171683700,30950,30950,30950,30900,106
|
|
20230907,091600,168405400,30950,30950,31000,30950,371
|
|
20230907,091500,156922900,30900,30900,30900,30900,18
|
|
20230907,091400,156366700,30900,30900,30950,30850,445
|
|
20230907,091300,142605750,30900,31000,31050,30900,1365
|
|
20230907,091200,100348950,31050,31050,31050,31000,40
|
|
20230907,091100,99108450,31000,31050,31050,31000,40
|
|
20230907,091000,97868200,31050,31050,31050,31000,64
|
|
20230907,090900,95881850,31050,31100,31150,31050,702
|
|
20230907,090800,74062500,31150,31150,31150,31100,128
|
|
20230907,090700,70080850,31150,31200,31200,31150,194
|
|
20230907,090600,64033400,31200,31200,31200,31200,11
|
|
20230907,090500,63690200,31200,31300,31300,31200,18
|
|
20230907,090400,63128400,31200,31200,31200,31100,192
|
|
20230907,090300,57141750,31200,31150,31200,31100,230
|
|
20230907,090200,49982500,31200,31100,31200,31100,58
|
|
20230907,090100,48174450,31100,31350,31400,31050,579
|
|
20230907,090000,30089800,31350,31250,31350,31250,907
|