674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,201100,3588931250,22400,22400,22400,22400,913
|
|
20230901,201000,3588931250,22400,22400,22400,22400,0
|
|
20230901,200900,3588931250,22400,22400,22400,22400,0
|
|
20230901,200800,3588931250,22400,22400,22400,22400,0
|
|
20230901,200700,3588931250,22400,22400,22400,22400,0
|
|
20230901,200600,3588931250,22400,22400,22400,22400,0
|
|
20230901,200500,3588931250,22400,22400,22400,22400,0
|
|
20230901,200400,3588931250,22400,22400,22400,22400,0
|
|
20230901,200300,3588931250,22400,22400,22400,22400,0
|
|
20230901,200200,3588931250,22400,22400,22400,22400,0
|
|
20230901,200100,3588931250,22400,22400,22400,22400,0
|
|
20230901,200000,3588931250,22400,22400,22400,22400,0
|
|
20230901,195900,3588931250,22400,22400,22400,22400,0
|
|
20230901,195800,3588931250,22400,22400,22400,22400,0
|
|
20230901,195700,3588931250,22400,22400,22400,22400,0
|
|
20230901,195600,3588931250,22400,22400,22400,22400,0
|
|
20230901,195500,3588931250,22400,22400,22400,22400,0
|
|
20230901,195400,3588931250,22400,22400,22400,22400,0
|
|
20230901,195300,3588931250,22400,22400,22400,22400,0
|
|
20230901,195200,3588931250,22400,22400,22400,22400,0
|
|
20230901,195100,3588931250,22400,22400,22400,22400,0
|
|
20230901,195000,3588931250,22400,22400,22400,22400,0
|
|
20230901,194900,3588931250,22400,22400,22400,22400,0
|
|
20230901,194800,3588931250,22400,22400,22400,22400,0
|
|
20230901,194700,3588931250,22400,22400,22400,22400,0
|
|
20230901,194600,3588931250,22400,22400,22400,22400,0
|
|
20230901,194500,3588931250,22400,22400,22400,22400,0
|
|
20230901,194400,3588931250,22400,22400,22400,22400,0
|
|
20230901,194300,3588931250,22400,22400,22400,22400,0
|
|
20230901,194200,3588931250,22400,22400,22400,22400,0
|
|
20230901,194100,3588931250,22400,22400,22400,22400,913
|
|
20230901,194000,3588931250,22400,22400,22400,22400,0
|
|
20230901,193900,3588931250,22400,22400,22400,22400,0
|
|
20230901,193800,3588931250,22400,22400,22400,22400,0
|
|
20230901,193700,3588931250,22400,22400,22400,22400,0
|
|
20230901,193600,3588931250,22400,22400,22400,22400,0
|
|
20230901,193500,3588931250,22400,22400,22400,22400,0
|
|
20230901,193400,3588931250,22400,22400,22400,22400,0
|
|
20230901,193300,3588931250,22400,22400,22400,22400,0
|
|
20230901,193200,3588931250,22400,22400,22400,22400,0
|
|
20230901,193100,3588931250,22400,22400,22400,22400,0
|
|
20230901,193000,3588931250,22400,22400,22400,22400,0
|
|
20230901,192900,3588931250,22400,22400,22400,22400,0
|
|
20230901,192800,3588931250,22400,22400,22400,22400,0
|
|
20230901,192700,3588931250,22400,22400,22400,22400,0
|
|
20230901,192600,3588931250,22400,22400,22400,22400,0
|
|
20230901,192500,3588931250,22400,22400,22400,22400,0
|
|
20230901,192400,3588931250,22400,22400,22400,22400,0
|
|
20230901,192300,3588931250,22400,22400,22400,22400,0
|
|
20230901,192200,3588931250,22400,22400,22400,22400,0
|
|
20230901,192100,3588931250,22400,22400,22400,22400,0
|
|
20230901,192000,3588931250,22400,22400,22400,22400,0
|
|
20230901,191900,3588931250,22400,22400,22400,22400,0
|
|
20230901,191800,3588931250,22400,22400,22400,22400,0
|
|
20230901,191700,3588931250,22400,22400,22400,22400,0
|
|
20230901,191600,3588931250,22400,22400,22400,22400,0
|
|
20230901,191500,3588931250,22400,22400,22400,22400,0
|
|
20230901,191400,3588931250,22400,22400,22400,22400,0
|
|
20230901,191300,3588931250,22400,22400,22400,22400,0
|
|
20230901,191200,3588931250,22400,22400,22400,22400,0
|
|
20230901,191100,3588931250,22400,22400,22400,22400,913
|
|
20230901,191000,3588931250,22400,22400,22400,22400,0
|
|
20230901,190900,3588931250,22400,22400,22400,22400,0
|
|
20230901,190800,3588931250,22400,22400,22400,22400,0
|
|
20230901,190700,3588931250,22400,22400,22400,22400,0
|
|
20230901,190600,3588931250,22400,22400,22400,22400,0
|
|
20230901,190500,3588931250,22400,22400,22400,22400,0
|
|
20230901,190400,3588931250,22400,22400,22400,22400,0
|
|
20230901,190300,3588931250,22400,22400,22400,22400,0
|
|
20230901,190200,3588931250,22400,22400,22400,22400,0
|
|
20230901,190100,3588931250,22400,22400,22400,22400,0
|
|
20230901,190000,3588931250,22400,22400,22400,22400,0
|
|
20230901,185900,3588931250,22400,22400,22400,22400,0
|
|
20230901,185800,3588931250,22400,22400,22400,22400,0
|
|
20230901,185700,3588931250,22400,22400,22400,22400,0
|
|
20230901,185600,3588931250,22400,22400,22400,22400,0
|
|
20230901,185500,3588931250,22400,22400,22400,22400,0
|
|
20230901,185400,3588931250,22400,22400,22400,22400,0
|
|
20230901,185300,3588931250,22400,22400,22400,22400,0
|
|
20230901,185200,3588931250,22400,22400,22400,22400,0
|
|
20230901,185100,3588931250,22400,22400,22400,22400,0
|
|
20230901,185000,3588931250,22400,22400,22400,22400,0
|
|
20230901,184900,3588931250,22400,22400,22400,22400,0
|
|
20230901,184800,3588931250,22400,22400,22400,22400,0
|
|
20230901,184700,3588931250,22400,22400,22400,22400,0
|
|
20230901,184600,3588931250,22400,22400,22400,22400,0
|
|
20230901,184500,3588931250,22400,22400,22400,22400,0
|
|
20230901,184400,3588931250,22400,22400,22400,22400,0
|
|
20230901,184300,3588931250,22400,22400,22400,22400,0
|
|
20230901,184200,3588931250,22400,22400,22400,22400,0
|
|
20230901,184100,3588931250,22400,22400,22400,22400,913
|
|
20230901,184000,3588931250,22400,22400,22400,22400,0
|
|
20230901,183900,3588931250,22400,22400,22400,22400,0
|
|
20230901,183800,3588931250,22400,22400,22400,22400,0
|
|
20230901,183700,3588931250,22400,22400,22400,22400,0
|
|
20230901,183600,3588931250,22400,22400,22400,22400,0
|
|
20230901,183500,3588931250,22400,22400,22400,22400,0
|
|
20230901,183400,3588931250,22400,22400,22400,22400,0
|
|
20230901,183300,3588931250,22400,22400,22400,22400,0
|
|
20230901,183200,3588931250,22400,22400,22400,22400,0
|
|
20230901,183100,3588931250,22400,22400,22400,22400,0
|
|
20230901,183000,3588931250,22400,22400,22400,22400,0
|
|
20230901,182900,3588931250,22400,22400,22400,22400,0
|
|
20230901,182800,3588931250,22400,22400,22400,22400,0
|
|
20230901,182700,3588931250,22400,22400,22400,22400,0
|
|
20230901,182600,3588931250,22400,22400,22400,22400,0
|
|
20230901,182500,3588931250,22400,22400,22400,22400,0
|
|
20230901,182400,3588931250,22400,22400,22400,22400,0
|
|
20230901,182300,3588931250,22400,22400,22400,22400,0
|
|
20230901,182200,3588931250,22400,22400,22400,22400,0
|
|
20230901,182100,3588931250,22400,22400,22400,22400,0
|
|
20230901,182000,3588931250,22400,22400,22400,22400,0
|
|
20230901,181900,3588931250,22400,22400,22400,22400,0
|
|
20230901,181800,3588931250,22400,22400,22400,22400,0
|
|
20230901,181700,3588931250,22400,22400,22400,22400,0
|
|
20230901,181600,3588931250,22400,22400,22400,22400,0
|
|
20230901,181500,3588931250,22400,22400,22400,22400,0
|
|
20230901,181400,3588931250,22400,22400,22400,22400,0
|
|
20230901,181300,3588931250,22400,22400,22400,22400,0
|
|
20230901,181200,3588931250,22400,22400,22400,22400,0
|
|
20230901,181100,3588931250,22400,22400,22400,22400,913
|
|
20230901,181000,3588931250,22400,22400,22400,22400,0
|
|
20230901,180900,3588931250,22400,22400,22400,22400,0
|
|
20230901,180800,3588931250,22400,22400,22400,22400,0
|
|
20230901,180700,3588931250,22400,22400,22400,22400,0
|
|
20230901,180600,3588931250,22400,22400,22400,22400,0
|
|
20230901,180500,3588931250,22400,22400,22400,22400,0
|
|
20230901,180400,3588931250,22400,22400,22400,22400,0
|
|
20230901,180300,3588931250,22400,22400,22400,22400,0
|
|
20230901,180200,3588931250,22400,22400,22400,22400,0
|
|
20230901,180100,3588931250,22400,22400,22400,22400,0
|
|
20230901,180000,3588931250,22400,22400,22400,22400,0
|
|
20230901,175900,3588931250,22400,22400,22400,22400,0
|
|
20230901,175800,3588931250,22400,22400,22400,22400,0
|
|
20230901,175700,3588931250,22400,22400,22400,22400,0
|
|
20230901,175600,3588931250,22400,22400,22400,22400,0
|
|
20230901,175500,3588931250,22400,22400,22400,22400,0
|
|
20230901,175400,3588931250,22400,22400,22400,22400,0
|
|
20230901,175300,3588931250,22400,22400,22400,22400,0
|
|
20230901,175200,3588931250,22400,22400,22400,22400,0
|
|
20230901,175100,3588931250,22400,22400,22400,22400,0
|
|
20230901,175000,3588931250,22400,22400,22400,22400,0
|
|
20230901,174900,3588931250,22400,22400,22400,22400,0
|
|
20230901,174800,3588931250,22400,22400,22400,22400,0
|
|
20230901,174700,3588931250,22400,22400,22400,22400,0
|
|
20230901,174600,3588931250,22400,22400,22400,22400,0
|
|
20230901,174500,3588931250,22400,22400,22400,22400,0
|
|
20230901,174400,3588931250,22400,22400,22400,22400,0
|
|
20230901,174300,3588931250,22400,22400,22400,22400,0
|
|
20230901,174200,3588931250,22400,22400,22400,22400,0
|
|
20230901,174100,3588931250,22400,22400,22400,22400,913
|
|
20230901,174000,3588931250,22400,22400,22400,22400,0
|
|
20230901,173900,3588931250,22400,22400,22400,22400,0
|
|
20230901,173800,3588931250,22400,22400,22400,22400,0
|
|
20230901,173700,3588931250,22400,22400,22400,22400,0
|
|
20230901,173600,3588931250,22400,22400,22400,22400,0
|
|
20230901,173500,3588931250,22400,22400,22400,22400,0
|
|
20230901,173400,3588931250,22400,22400,22400,22400,0
|
|
20230901,173300,3588931250,22400,22400,22400,22400,0
|
|
20230901,173200,3588931250,22400,22400,22400,22400,0
|
|
20230901,173100,3588931250,22400,22400,22400,22400,0
|
|
20230901,173000,3588931250,22400,22400,22400,22400,0
|
|
20230901,172900,3588931250,22400,22400,22400,22400,0
|
|
20230901,172800,3588931250,22400,22400,22400,22400,0
|
|
20230901,172700,3588931250,22400,22400,22400,22400,0
|
|
20230901,172600,3588931250,22400,22400,22400,22400,0
|
|
20230901,172500,3588931250,22400,22400,22400,22400,0
|
|
20230901,172400,3588931250,22400,22400,22400,22400,0
|
|
20230901,172300,3588931250,22400,22400,22400,22400,0
|
|
20230901,172200,3588931250,22400,22400,22400,22400,0
|
|
20230901,172100,3588931250,22400,22400,22400,22400,0
|
|
20230901,172000,3588931250,22400,22400,22400,22400,0
|
|
20230901,171900,3588931250,22400,22400,22400,22400,0
|
|
20230901,171800,3588931250,22400,22400,22400,22400,0
|
|
20230901,171700,3588931250,22400,22400,22400,22400,0
|
|
20230901,171600,3588931250,22400,22400,22400,22400,0
|
|
20230901,171500,3588931250,22400,22400,22400,22400,0
|
|
20230901,171400,3588931250,22400,22400,22400,22400,0
|
|
20230901,171300,3588931250,22400,22400,22400,22400,0
|
|
20230901,171200,3588931250,22400,22400,22400,22400,0
|
|
20230901,171100,3588931250,22400,22400,22400,22400,913
|
|
20230901,171000,3588931250,22400,22400,22400,22400,0
|
|
20230901,170900,3588931250,22400,22400,22400,22400,0
|
|
20230901,170800,3588931250,22400,22400,22400,22400,0
|
|
20230901,170700,3588931250,22400,22400,22400,22400,0
|
|
20230901,170600,3588931250,22400,22400,22400,22400,0
|
|
20230901,170500,3588931250,22400,22400,22400,22400,0
|
|
20230901,170400,3588931250,22400,22400,22400,22400,0
|
|
20230901,170300,3588931250,22400,22400,22400,22400,0
|
|
20230901,170200,3588931250,22400,22400,22400,22400,0
|
|
20230901,170100,3588931250,22400,22400,22400,22400,0
|
|
20230901,170000,3588931250,22400,22400,22400,22400,0
|
|
20230901,165900,3588931250,22400,22400,22400,22400,0
|
|
20230901,165800,3588931250,22400,22400,22400,22400,0
|
|
20230901,165700,3588931250,22400,22400,22400,22400,0
|
|
20230901,165600,3588931250,22400,22400,22400,22400,0
|
|
20230901,165500,3588931250,22400,22400,22400,22400,0
|
|
20230901,165400,3588931250,22400,22400,22400,22400,0
|
|
20230901,165300,3588931250,22400,22400,22400,22400,0
|
|
20230901,165200,3588931250,22400,22400,22400,22400,0
|
|
20230901,165100,3588931250,22400,22400,22400,22400,0
|
|
20230901,165000,3588931250,22400,22400,22400,22400,0
|
|
20230901,164900,3588931250,22400,22400,22400,22400,0
|
|
20230901,164800,3588931250,22400,22400,22400,22400,0
|
|
20230901,164700,3588931250,22400,22400,22400,22400,0
|
|
20230901,164600,3588931250,22400,22400,22400,22400,0
|
|
20230901,164500,3588931250,22400,22400,22400,22400,0
|
|
20230901,164400,3588931250,22400,22400,22400,22400,0
|
|
20230901,164300,3588931250,22400,22400,22400,22400,0
|
|
20230901,164200,3588931250,22400,22400,22400,22400,0
|
|
20230901,164100,3588931250,22400,22400,22400,22400,913
|
|
20230901,164000,3588931250,22400,22400,22400,22400,0
|
|
20230901,163900,3588931250,22400,22400,22400,22400,0
|
|
20230901,163800,3588931250,22400,22400,22400,22400,0
|
|
20230901,163700,3588931250,22400,22400,22400,22400,0
|
|
20230901,163600,3588931250,22400,22400,22400,22400,0
|
|
20230901,163500,3588931250,22400,22400,22400,22400,0
|
|
20230901,163400,3588931250,22400,22400,22400,22400,0
|
|
20230901,163300,3588931250,22400,22400,22400,22400,0
|
|
20230901,163200,3588931250,22400,22400,22400,22400,0
|
|
20230901,163100,3588931250,22400,22400,22400,22400,0
|
|
20230901,163000,3588931250,22400,22400,22400,22400,0
|
|
20230901,162900,3588931250,22400,22400,22400,22400,0
|
|
20230901,162800,3588931250,22400,22400,22400,22400,0
|
|
20230901,162700,3588931250,22400,22400,22400,22400,0
|
|
20230901,162600,3588931250,22400,22400,22400,22400,0
|
|
20230901,162500,3588931250,22400,22400,22400,22400,0
|
|
20230901,162400,3588931250,22400,22400,22400,22400,0
|
|
20230901,162300,3588931250,22400,22400,22400,22400,0
|
|
20230901,162200,3588931250,22400,22400,22400,22400,0
|
|
20230901,162100,3588931250,22400,22400,22400,22400,0
|
|
20230901,162000,3588931250,22400,22400,22400,22400,0
|
|
20230901,161900,3588931250,22400,22400,22400,22400,0
|
|
20230901,161800,3588931250,22400,22400,22400,22400,0
|
|
20230901,161700,3588931250,22400,22400,22400,22400,0
|
|
20230901,161600,3588931250,22400,22400,22400,22400,0
|
|
20230901,161500,3588931250,22400,22400,22400,22400,0
|
|
20230901,161400,3588931250,22400,22400,22400,22400,0
|
|
20230901,161300,3588931250,22400,22400,22400,22400,0
|
|
20230901,161200,3588931250,22400,22400,22400,22400,0
|
|
20230901,161100,3588931250,22400,22400,22400,22400,913
|
|
20230901,161000,3588931250,22400,22400,22400,22400,0
|
|
20230901,160900,3588931250,22400,22400,22400,22400,0
|
|
20230901,160800,3588931250,22400,22400,22400,22400,0
|
|
20230901,160700,3588931250,22400,22400,22400,22400,0
|
|
20230901,160600,3588931250,22400,22400,22400,22400,0
|
|
20230901,160500,3588931250,22400,22400,22400,22400,0
|
|
20230901,160400,3588931250,22400,22400,22400,22400,0
|
|
20230901,160300,3588931250,22400,22400,22400,22400,0
|
|
20230901,160200,3588931250,22400,22400,22400,22400,0
|
|
20230901,160100,3588931250,22400,22400,22400,22400,0
|
|
20230901,160000,3588931250,22400,22400,22400,22400,0
|
|
20230901,155900,3588931250,22400,22400,22400,22400,0
|
|
20230901,155800,3588931250,22400,22400,22400,22400,0
|
|
20230901,155700,3588931250,22400,22400,22400,22400,0
|
|
20230901,155600,3588931250,22400,22400,22400,22400,0
|
|
20230901,155500,3588931250,22400,22400,22400,22400,0
|
|
20230901,155400,3588931250,22400,22400,22400,22400,0
|
|
20230901,155300,3588931250,22400,22400,22400,22400,0
|
|
20230901,155200,3588931250,22400,22400,22400,22400,0
|
|
20230901,155100,3588931250,22400,22400,22400,22400,0
|
|
20230901,155000,3588931250,22400,22400,22400,22400,0
|
|
20230901,154900,3588931250,22400,22400,22400,22400,0
|
|
20230901,154800,3588931250,22400,22400,22400,22400,0
|
|
20230901,154700,3588931250,22400,22400,22400,22400,0
|
|
20230901,154600,3588931250,22400,22400,22400,22400,0
|
|
20230901,154500,3588931250,22400,22400,22400,22400,0
|
|
20230901,154400,3588931250,22400,22400,22400,22400,0
|
|
20230901,154300,3588931250,22400,22400,22400,22400,0
|
|
20230901,154200,3588931250,22400,22400,22400,22400,0
|
|
20230901,154100,3588931250,22400,22400,22400,22400,913
|
|
20230901,154000,3588931250,22400,22400,22400,22400,0
|
|
20230901,153900,3588931250,22400,22400,22400,22400,0
|
|
20230901,153800,3588931250,22400,22400,22400,22400,0
|
|
20230901,153700,3588931250,22400,22400,22400,22400,0
|
|
20230901,153600,3588931250,22400,22400,22400,22400,0
|
|
20230901,153500,3588931250,22400,22400,22400,22400,0
|
|
20230901,153400,3588931250,22400,22400,22400,22400,0
|
|
20230901,153300,3588931250,22400,22400,22400,22400,0
|
|
20230901,153200,3588931250,22400,22400,22400,22400,0
|
|
20230901,153100,3588931250,22400,22400,22400,22400,0
|
|
20230901,153000,3588931250,22400,22400,22400,22400,913
|
|
20230901,152900,3568480050,22450,22450,22450,22450,0
|
|
20230901,152800,3568480050,22450,22450,22450,22450,0
|
|
20230901,152700,3568480050,22450,22450,22450,22450,0
|
|
20230901,152600,3568480050,22450,22450,22450,22450,0
|
|
20230901,152500,3568480050,22450,22450,22450,22450,0
|
|
20230901,152400,3568480050,22450,22450,22450,22450,0
|
|
20230901,152300,3568480050,22450,22450,22450,22450,0
|
|
20230901,152200,3568480050,22450,22450,22450,22450,0
|
|
20230901,152100,3568480050,22450,22450,22450,22450,0
|
|
20230901,152000,3568480050,22450,22450,22450,22450,0
|
|
20230901,151900,3568480050,22450,22400,22450,22400,82
|
|
20230901,151800,3566641200,22450,22450,22450,22400,18
|
|
20230901,151700,3566237150,22450,22450,22450,22400,101
|
|
20230901,151600,3563974050,22450,22400,22450,22400,33
|
|
20230901,151500,3563233250,22450,22400,22450,22400,10
|
|
20230901,151400,3563009050,22400,22400,22400,22400,2
|
|
20230901,151300,3562964250,22400,22450,22450,22400,186
|
|
20230901,151200,3558797450,22400,22450,22450,22400,6
|
|
20230901,151100,3558662800,22450,22450,22450,22450,60
|
|
20230901,151000,3557315800,22450,22450,22450,22400,235
|
|
20230901,150900,3552042050,22400,22400,22450,22400,91
|
|
20230901,150800,3550003100,22450,22500,22500,22450,342
|
|
20230901,150700,3542325100,22500,22500,22500,22500,3
|
|
20230901,150600,3542257600,22500,22450,22500,22450,1078
|
|
20230901,150500,3518056400,22450,22450,22450,22450,3
|
|
20230901,150400,3517989050,22450,22350,22450,22350,193
|
|
20230901,150300,3513666050,22400,22350,22400,22350,53
|
|
20230901,150200,3512481450,22350,22300,22350,22300,129
|
|
20230901,150100,3509604450,22350,22350,22350,22350,110
|
|
20230901,150000,3507145950,22350,22400,22400,22350,393
|
|
20230901,145900,3498359900,22400,22400,22400,22400,895
|
|
20230901,145800,3478311900,22450,22450,22450,22450,0
|
|
20230901,145700,3478311900,22450,22450,22450,22450,141
|
|
20230901,145600,3475146450,22500,22500,22500,22500,0
|
|
20230901,145500,3475146450,22500,22550,22550,22500,160
|
|
20230901,145400,3471546350,22550,22550,22550,22550,7
|
|
20230901,145300,3471388500,22500,22450,22500,22450,268
|
|
20230901,145200,3465364300,22500,22500,22500,22500,50
|
|
20230901,145100,3464239300,22500,22450,22500,22450,510
|
|
20230901,145000,3452789600,22500,22500,22500,22500,7
|
|
20230901,144900,3452632100,22500,22500,22500,22500,9
|
|
20230901,144800,3452429600,22500,22500,22500,22450,63
|
|
20230901,144700,3451012300,22400,22400,22400,22400,11
|
|
20230901,144600,3450765900,22500,22500,22500,22500,0
|
|
20230901,144500,3450765900,22500,22450,22500,22450,83
|
|
20230901,144400,3448902500,22450,22500,22500,22450,8
|
|
20230901,144300,3448722700,22500,22500,22500,22500,15
|
|
20230901,144200,3448385200,22500,22450,22500,22450,107
|
|
20230901,144100,3445982200,22450,22450,22450,22450,2
|
|
20230901,144000,3445937300,22450,22500,22500,22450,615
|
|
20230901,143900,3432119550,22550,22500,22550,22500,23
|
|
20230901,143800,3431601500,22450,22500,22500,22450,161
|
|
20230901,143700,3427983800,22550,22550,22550,22550,160
|
|
20230901,143600,3424375800,22550,22500,22550,22500,75
|
|
20230901,143500,3422688150,22450,22550,22550,22450,58
|
|
20230901,143400,3421383050,22500,22550,22550,22500,34
|
|
20230901,143300,3420617850,22550,22550,22550,22550,0
|
|
20230901,143200,3420617850,22550,22500,22550,22500,6
|
|
20230901,143100,3420482700,22500,22500,22500,22500,173
|
|
20230901,143000,3416590200,22550,22550,22550,22550,5
|
|
20230901,142900,3416477450,22550,22550,22550,22550,10
|
|
20230901,142800,3416251950,22550,22500,22550,22500,19
|
|
20230901,142700,3415824050,22500,22450,22500,22450,33
|
|
20230901,142600,3415082250,22500,22500,22500,22450,46
|
|
20230901,142500,3414048850,22500,22500,22500,22500,16
|
|
20230901,142400,3413688850,22500,22550,22550,22500,52
|
|
20230901,142300,3412516600,22550,22500,22550,22450,74
|
|
20230901,142200,3410854750,22450,22450,22450,22450,181
|
|
20230901,142100,3406791300,22550,22550,22550,22550,4
|
|
20230901,142000,3406701100,22500,22500,22550,22500,65
|
|
20230901,141900,3405238550,22550,22500,22550,22500,138
|
|
20230901,141800,3402133300,22550,22550,22550,22550,10
|
|
20230901,141700,3401907800,22550,22550,22550,22550,2
|
|
20230901,141600,3401862700,22550,22550,22550,22550,0
|
|
20230901,141500,3401862700,22550,22500,22550,22500,20
|
|
20230901,141400,3401412650,22550,22550,22550,22550,0
|
|
20230901,141300,3401412650,22550,22550,22550,22550,7
|
|
20230901,141200,3401254800,22550,22500,22550,22500,21
|
|
20230901,141100,3400782050,22500,22500,22500,22450,568
|
|
20230901,141000,3388020450,22500,22550,22550,22500,1251
|
|
20230901,140900,3359856200,22600,22550,22600,22550,32
|
|
20230901,140800,3359134400,22550,22600,22600,22550,17
|
|
20230901,140700,3358750750,22550,22550,22550,22550,9
|
|
20230901,140600,3358547800,22600,22550,22600,22550,46
|
|
20230901,140500,3357510400,22600,22600,22600,22600,16
|
|
20230901,140400,3357148800,22600,22600,22600,22600,0
|
|
20230901,140300,3357148800,22600,22550,22600,22550,403
|
|
20230901,140200,3348061000,22600,22600,22600,22600,14
|
|
20230901,140100,3347744600,22600,22650,22650,22600,42
|
|
20230901,140000,3346795250,22600,22650,22650,22600,189
|
|
20230901,135900,3342523700,22650,22600,22650,22600,65
|
|
20230901,135800,3341053850,22600,22600,22600,22600,102
|
|
20230901,135700,3338748650,22600,22600,22600,22600,3
|
|
20230901,135600,3338680850,22600,22600,22600,22600,1
|
|
20230901,135500,3338658250,22600,22600,22600,22550,40
|
|
20230901,135400,3337755650,22600,22600,22600,22600,1
|
|
20230901,135300,3337733050,22600,22650,22700,22600,94
|
|
20230901,135200,3335607400,22650,22700,22700,22650,52
|
|
20230901,135100,3334429450,22700,22700,22700,22700,2
|
|
20230901,135000,3334384050,22600,22700,22700,22600,6
|
|
20230901,134900,3334247950,22700,22650,22700,22650,24
|
|
20230901,134800,3333704300,22650,22600,22650,22600,33
|
|
20230901,134700,3332958350,22550,22550,22550,22550,20
|
|
20230901,134600,3332507350,22550,22600,22600,22550,567
|
|
20230901,134500,3319709100,22600,22700,22700,22600,561
|
|
20230901,134400,3307030100,22700,22650,22700,22650,109
|
|
20230901,134300,3304561000,22650,22650,22650,22600,17
|
|
20230901,134200,3304176450,22650,22650,22650,22650,60
|
|
20230901,134100,3302817450,22650,22600,22650,22600,109
|
|
20230901,134000,3300353750,22550,22600,22600,22550,129
|
|
20230901,133900,3297444750,22600,22700,22700,22600,486
|
|
20230901,133800,3286451750,22650,22700,22700,22650,51
|
|
20230901,133700,3285296550,22700,22700,22700,22700,1
|
|
20230901,133600,3285273850,22700,22700,22700,22700,32
|
|
20230901,133500,3284547450,22700,22700,22750,22700,534
|
|
20230901,133400,3272425550,22700,22700,22700,22700,79
|
|
20230901,133300,3270632250,22700,22700,22700,22700,157
|
|
20230901,133200,3267068350,22750,22750,22750,22750,1
|
|
20230901,133100,3267045600,22750,22700,22750,22700,134
|
|
20230901,133000,3264003600,22700,22700,22700,22700,3
|
|
20230901,132900,3263935500,22650,22700,22700,22650,629
|
|
20230901,132800,3249667200,22750,22750,22750,22750,1
|
|
20230901,132700,3249644450,22750,22750,22750,22750,2
|
|
20230901,132600,3249598950,22750,22750,22750,22750,5
|
|
20230901,132500,3249485200,22800,22800,22800,22800,0
|
|
20230901,132400,3249485200,22800,22700,22800,22700,620
|
|
20230901,132300,3235406800,22700,22750,22750,22700,1986
|
|
20230901,132200,3190306950,22750,22800,22800,22750,446
|
|
20230901,132100,3180141050,22850,22850,22850,22850,25
|
|
20230901,132000,3179569800,22850,22850,22850,22850,10
|
|
20230901,131900,3179341300,22850,22850,22850,22850,0
|
|
20230901,131800,3179341300,22850,22850,22850,22850,6
|
|
20230901,131700,3179204200,22850,22850,22850,22850,10
|
|
20230901,131600,3178975700,22850,22850,22850,22850,0
|
|
20230901,131500,3178975700,22850,22850,22850,22850,2
|
|
20230901,131400,3178930000,22850,22750,22850,22750,11
|
|
20230901,131300,3178679650,22750,22750,22750,22750,459
|
|
20230901,131200,3168237400,22800,22850,22900,22800,62
|
|
20230901,131100,3166823500,22800,22750,22800,22750,384
|
|
20230901,131000,3158068500,22800,22850,22850,22800,1642
|
|
20230901,130900,3120629900,22800,22800,22800,22800,40
|
|
20230901,130800,3119717900,22800,22800,22800,22800,68
|
|
20230901,130700,3118167500,22800,22950,22950,22800,2005
|
|
20230901,130600,3072370950,22900,22900,22900,22900,50
|
|
20230901,130500,3071225950,22950,22950,22950,22950,2
|
|
20230901,130400,3071180050,22950,22950,22950,22950,25
|
|
20230901,130300,3070606300,22950,22950,22950,22950,6
|
|
20230901,130200,3070468600,23000,23000,23000,23000,2
|
|
20230901,130100,3070422600,22950,22900,22950,22900,63
|
|
20230901,130000,3068979050,22950,22900,22950,22900,13
|
|
20230901,125900,3068681250,22900,22900,22900,22900,0
|
|
20230901,125800,3068681250,22900,23000,23000,22900,707
|
|
20230901,125700,3052480250,23000,23000,23000,23000,4
|
|
20230901,125600,3052388250,23000,23000,23000,23000,22
|
|
20230901,125500,3051882250,22950,22950,22950,22950,2
|
|
20230901,125400,3051836350,23000,23000,23000,23000,0
|
|
20230901,125300,3051836350,23000,23000,23000,23000,0
|
|
20230901,125200,3051836350,23000,23050,23050,23000,258
|
|
20230901,125100,3045902150,23050,23050,23050,23050,1
|
|
20230901,125000,3045879100,23050,23050,23050,23050,3
|
|
20230901,124900,3045809950,23000,23000,23000,23000,72
|
|
20230901,124800,3044153950,23000,22950,23000,22950,251
|
|
20230901,124700,3038381000,23000,23000,23000,23000,120
|
|
20230901,124600,3035621000,23000,23000,23000,23000,329
|
|
20230901,124500,3028054000,23000,23000,23000,23000,468
|
|
20230901,124400,3017290000,23000,23000,23000,23000,120
|
|
20230901,124300,3014530000,23050,23100,23100,23050,88
|
|
20230901,124200,3012499100,23050,23050,23050,23050,0
|
|
20230901,124100,3012499100,23050,23050,23050,23050,3
|
|
20230901,124000,3012429950,23050,23000,23050,23000,131
|
|
20230901,123900,3009416750,23050,23050,23050,23050,36
|
|
20230901,123800,3008586950,22950,22950,22950,22950,4
|
|
20230901,123700,3008495150,23050,23050,23050,23050,2
|
|
20230901,123600,3008449050,23100,23100,23100,23100,0
|
|
20230901,123500,3008449050,23100,23050,23100,23050,226
|
|
20230901,123400,3003239700,23050,22950,23050,22950,33
|
|
20230901,123300,3002482250,22950,22950,22950,22950,319
|
|
20230901,123200,2995161200,23050,23050,23050,23050,5
|
|
20230901,123100,2995045950,23050,23000,23050,23000,76
|
|
20230901,123000,2993294400,23000,23000,23000,23000,1
|
|
20230901,122900,2993271400,23000,23000,23000,23000,3
|
|
20230901,122800,2993202400,23000,23000,23000,23000,70
|
|
20230901,122700,2991592400,22950,23000,23000,22950,5
|
|
20230901,122600,2991477450,23000,23000,23000,23000,195
|
|
20230901,122500,2986992450,23000,23000,23000,23000,500
|
|
20230901,122400,2975492450,23000,23000,23000,23000,15
|
|
20230901,122300,2975147450,23000,23000,23000,23000,162
|
|
20230901,122200,2971421450,23000,23100,23100,23000,602
|
|
20230901,122100,2957546500,23000,23050,23050,23000,13
|
|
20230901,122000,2957246900,23050,23050,23100,23050,131
|
|
20230901,121900,2954227200,23100,23050,23100,23050,100
|
|
20230901,121800,2951917250,23100,23100,23100,23000,393
|
|
20230901,121700,2942869650,23100,23100,23100,23100,352
|
|
20230901,121600,2934738450,23100,23050,23100,23050,109
|
|
20230901,121500,2932225750,23100,23100,23100,23100,0
|
|
20230901,121400,2932225750,23100,23100,23100,23100,5
|
|
20230901,121300,2932110250,23050,23050,23050,23050,363
|
|
20230901,121200,2923743100,23100,23050,23100,23050,92
|
|
20230901,121100,2921620000,23050,23050,23050,23050,0
|
|
20230901,121000,2921620000,23050,23050,23050,23050,27
|
|
20230901,120900,2920997650,23050,23050,23050,23050,100
|
|
20230901,120800,2918692650,23050,23050,23050,23050,6
|
|
20230901,120700,2918554350,23000,23050,23050,23000,149
|
|
20230901,120600,2915119950,23000,23050,23050,23000,35
|
|
20230901,120500,2914314450,23050,23050,23050,23000,55
|
|
20230901,120400,2913046750,23050,23050,23050,23050,3
|
|
20230901,120300,2912977600,23000,23000,23000,23000,79
|
|
20230901,120200,2911160600,23050,23050,23050,23050,0
|
|
20230901,120100,2911160600,23050,23050,23050,23050,4
|
|
20230901,120000,2911068400,23050,23050,23050,23050,0
|
|
20230901,115900,2911068400,23050,23050,23050,23050,5
|
|
20230901,115800,2910953150,22950,22950,22950,22950,1
|
|
20230901,115700,2910930200,23050,23050,23050,23050,6
|
|
20230901,115600,2910791900,23050,23050,23050,23050,4
|
|
20230901,115500,2910699700,23050,22950,23050,22950,5
|
|
20230901,115400,2910584550,23100,23100,23100,23100,2
|
|
20230901,115300,2910538350,23100,23100,23100,23100,55
|
|
20230901,115200,2909267850,23050,23050,23050,23050,107
|
|
20230901,115100,2906801500,23000,23000,23000,23000,120
|
|
20230901,115000,2904041500,23000,23000,23000,23000,1
|
|
20230901,114900,2904018500,22950,22950,22950,22950,200
|
|
20230901,114800,2899428500,23000,23000,23000,23000,146
|
|
20230901,114700,2896070500,23000,23000,23000,23000,50
|
|
20230901,114600,2894920500,23000,23000,23000,23000,8
|
|
20230901,114500,2894736500,23000,23000,23000,23000,321
|
|
20230901,114400,2887353500,22950,22950,22950,22950,290
|
|
20230901,114300,2880698000,22950,22950,22950,22950,468
|
|
20230901,114200,2869957400,23000,23000,23000,23000,42
|
|
20230901,114100,2868991400,23000,23100,23100,23000,1060
|
|
20230901,114000,2844535300,23100,23100,23100,23100,6
|
|
20230901,113900,2844396700,23100,23100,23100,23100,0
|
|
20230901,113800,2844396700,23100,23050,23100,23050,642
|
|
20230901,113700,2829584750,23050,23000,23050,23000,1303
|
|
20230901,113600,2799566250,23000,23000,23000,23000,896
|
|
20230901,113500,2778958250,23000,23000,23000,23000,11
|
|
20230901,113400,2778705250,23000,22950,23000,22950,90
|
|
20230901,113300,2776639700,22950,22950,22950,22950,0
|
|
20230901,113200,2776639700,22950,22950,22950,22900,44
|
|
20230901,113100,2775631400,22950,22950,22950,22950,61
|
|
20230901,113000,2774231450,22950,22900,22950,22900,51
|
|
20230901,112900,2773063500,22950,22950,22950,22950,69
|
|
20230901,112800,2771479950,22950,22950,22950,22950,18
|
|
20230901,112700,2771066850,22950,22950,22950,22950,1
|
|
20230901,112600,2771043900,22950,22950,22950,22950,1
|
|
20230901,112500,2771020950,22900,22950,22950,22900,122
|
|
20230901,112400,2768222100,22950,22950,22950,22950,7
|
|
20230901,112300,2768061450,22950,22950,22950,22950,36
|
|
20230901,112200,2767235250,23000,22950,23000,22950,224
|
|
20230901,112100,2762094350,22950,22950,22950,22950,3
|
|
20230901,112000,2762025500,22950,22950,22950,22950,7
|
|
20230901,111900,2761864850,23000,23000,23000,23000,2
|
|
20230901,111800,2761818850,23000,23000,23000,23000,279
|
|
20230901,111700,2755401850,23000,23050,23050,23000,6
|
|
20230901,111600,2755263650,23000,23000,23000,23000,52
|
|
20230901,111500,2754067650,23000,23000,23000,23000,3
|
|
20230901,111400,2753998650,23000,23000,23000,23000,17
|
|
20230901,111300,2753607650,23000,23000,23000,23000,2
|
|
20230901,111200,2753561650,23000,23000,23000,23000,463
|
|
20230901,111100,2742912650,23050,23050,23050,23050,44
|
|
20230901,111000,2741898450,23050,23050,23050,23050,127
|
|
20230901,110900,2738971100,23050,23050,23050,23000,324
|
|
20230901,110800,2731502950,23050,23050,23050,23050,2
|
|
20230901,110700,2731456850,23050,23050,23050,23000,52
|
|
20230901,110600,2730260250,23050,23050,23050,23000,655
|
|
20230901,110500,2715192150,23050,22950,23050,22950,3970
|
|
20230901,110400,2623994300,22900,22850,22900,22850,794
|
|
20230901,110300,2605823250,22850,22850,22850,22850,261
|
|
20230901,110200,2599859400,22850,22800,22900,22800,2620
|
|
20230901,110100,2540105850,22800,22800,22800,22800,2
|
|
20230901,110000,2540060250,22800,22750,22800,22750,183
|
|
20230901,105900,2535896950,22800,22850,22850,22800,1008
|
|
20230901,105800,2512912050,22850,22800,22850,22800,88
|
|
20230901,105700,2510905550,22800,22850,22850,22800,125
|
|
20230901,105600,2508055450,22850,22850,22850,22850,2
|
|
20230901,105500,2508009750,22850,22850,22850,22850,3
|
|
20230901,105400,2507941200,22850,22850,22850,22700,506
|
|
20230901,105300,2496449750,22850,22800,22850,22800,134
|
|
20230901,105200,2493390750,22800,22800,22800,22800,858
|
|
20230901,105100,2473828350,22700,22750,22800,22700,1073
|
|
20230901,105000,2449417950,22750,22750,22750,22750,1
|
|
20230901,104900,2449395200,22800,22700,22800,22650,221
|
|
20230901,104800,2444383650,22700,22750,22750,22700,159
|
|
20230901,104700,2440773550,22750,22900,22900,22750,452
|
|
20230901,104600,2430487000,22850,22900,22900,22850,397
|
|
20230901,104500,2421410400,22900,22800,22900,22800,128
|
|
20230901,104400,2418480950,22750,22750,22850,22750,602
|
|
20230901,104300,2404782200,22850,22650,22850,22600,398
|
|
20230901,104200,2395754650,22650,22650,22650,22650,975
|
|
20230901,104100,2373670900,22650,22750,22750,22650,340
|
|
20230901,104000,2365957750,22750,22700,22750,22700,9
|
|
20230901,103900,2365753250,22700,22750,22750,22700,134
|
|
20230901,103800,2362707750,22700,22700,22700,22700,1006
|
|
20230901,103700,2339871550,22750,22900,22900,22750,1517
|
|
20230901,103600,2305188500,22900,23000,23000,22900,116
|
|
20230901,103500,2302528400,23000,22900,23000,22900,35
|
|
20230901,103400,2301726800,22900,22950,22950,22900,629
|
|
20230901,103300,2287316250,22950,23050,23200,22950,2176
|
|
20230901,103200,2237198000,23100,23200,23200,23100,585
|
|
20230901,103100,2223665200,23250,23350,23350,23250,116
|
|
20230901,103000,2220967850,23300,23350,23350,23300,800
|
|
20230901,102900,2202303400,23350,23250,23400,23250,4430
|
|
20230901,102800,2099114150,23250,23250,23250,23200,591
|
|
20230901,102700,2085394300,23250,23300,23300,23200,453
|
|
20230901,102600,2074879500,23300,23300,23300,23300,47
|
|
20230901,102500,2073784400,23200,23300,23300,23200,52
|
|
20230901,102400,2072572900,23300,23300,23300,23300,0
|
|
20230901,102300,2072572900,23300,23350,23350,23300,1325
|
|
20230901,102200,2041698250,23350,23250,23350,23250,400
|
|
20230901,102100,2032381250,23200,23200,23200,23200,1238
|
|
20230901,102000,2003659650,23200,23300,23300,23200,459
|
|
20230901,101900,1993010650,23300,23350,23350,23300,929
|
|
20230901,101800,1971326000,23350,23450,23500,23350,3103
|
|
20230901,101700,1898555750,23450,23450,23450,23400,1567
|
|
20230901,101600,1861812450,23450,23400,23450,23400,730
|
|
20230901,101500,1844718750,23400,23400,23450,23350,1359
|
|
20230901,101400,1812917900,23450,23350,23450,23050,3214
|
|
20230901,101300,1738077800,23350,23400,23450,23350,2670
|
|
20230901,101200,1675568500,23400,23100,23400,23100,4911
|
|
20230901,101100,1561369700,23150,23150,23200,23100,867
|
|
20230901,101000,1541304300,23150,23150,23150,23150,1055
|
|
20230901,100900,1516881050,23200,23200,23250,23150,2555
|
|
20230901,100800,1457587050,23200,23050,23200,23050,6561
|
|
20230901,100700,1305928400,23000,23050,23050,23000,1522
|
|
20230901,100600,1270878550,23050,22900,23050,22900,7693
|
|
20230901,100500,1094238550,22800,22800,22850,22750,3813
|
|
20230901,100400,1007187900,22750,22750,22800,22750,877
|
|
20230901,100300,987236100,22800,22800,22800,22800,1015
|
|
20230901,100200,964094100,22800,22850,22850,22800,453
|
|
20230901,100100,953761050,22850,22800,22850,22800,257
|
|
20230901,100000,947895650,22850,22800,22850,22800,2066
|
|
20230901,095900,900765950,22800,22750,22800,22700,3540
|
|
20230901,095800,820193450,22750,22600,22750,22600,2714
|
|
20230901,095700,758678200,22650,22650,22650,22600,136
|
|
20230901,095600,755601600,22650,22650,22650,22550,136
|
|
20230901,095500,752521600,22600,22550,22600,22550,1270
|
|
20230901,095400,723820100,22600,22550,22600,22550,1058
|
|
20230901,095300,699956800,22550,22500,22550,22500,276
|
|
20230901,095200,693743050,22500,22500,22550,22450,277
|
|
20230901,095100,687523400,22500,22500,22500,22500,7
|
|
20230901,095000,687365900,22550,22550,22550,22500,989
|
|
20230901,094900,665090550,22550,22450,22550,22450,4092
|
|
20230901,094800,573040000,22400,22350,22400,22350,1587
|
|
20230901,094700,537499800,22350,22350,22350,22350,420
|
|
20230901,094600,528112800,22350,22350,22350,22350,103
|
|
20230901,094500,525810750,22350,22350,22350,22350,62
|
|
20230901,094400,524425050,22350,22350,22350,22350,5
|
|
20230901,094300,524313300,22300,22350,22350,22300,116
|
|
20230901,094200,521726200,22300,22300,22300,22250,167
|
|
20230901,094100,518002850,22300,22300,22350,22300,1116
|
|
20230901,094000,493112550,22300,22200,22300,22200,2963
|
|
20230901,093900,427141150,22200,22250,22250,22100,73
|
|
20230901,093800,425520700,22200,22200,22250,22200,554
|
|
20230901,093700,413221700,22200,22200,22200,22200,193
|
|
20230901,093600,408937100,22200,22200,22200,22100,296
|
|
20230901,093500,402374250,22200,22200,22200,22200,369
|
|
20230901,093400,394182450,22200,22150,22200,22150,174
|
|
20230901,093300,390319900,22250,22250,22250,22250,10
|
|
20230901,093200,390097400,22200,22150,22200,22150,4757
|
|
20230901,093100,284627700,22100,22150,22150,22100,1408
|
|
20230901,093000,253510850,22150,22100,22150,22100,902
|
|
20230901,092900,233576600,22100,22150,22150,22100,1703
|
|
20230901,092800,195914550,22150,22150,22150,22150,42
|
|
20230901,092700,194984250,22100,22150,22150,22100,119
|
|
20230901,092600,192348450,22150,22150,22150,22100,209
|
|
20230901,092500,187719350,22150,22150,22150,22150,602
|
|
20230901,092400,174385050,22150,22150,22150,22150,253
|
|
20230901,092300,168781100,22200,22150,22200,22150,202
|
|
20230901,092200,164306700,22150,22100,22150,22100,114
|
|
20230901,092100,161782300,22200,22250,22250,22200,16
|
|
20230901,092000,161426800,22200,22200,22200,22200,330
|
|
20230901,091900,154100800,22200,22100,22200,22100,849
|
|
20230901,091800,135296450,22100,22150,22150,22000,747
|
|
20230901,091700,118802000,22150,22100,22150,22050,1361
|
|
20230901,091600,88779950,22100,22050,22100,22050,46
|
|
20230901,091500,87765450,22050,22050,22050,22050,29
|
|
20230901,091400,87126000,22050,22100,22100,22050,24
|
|
20230901,091300,86596000,22100,22000,22100,22000,482
|
|
20230901,091200,75989800,22000,21950,22000,21950,397
|
|
20230901,091100,67263300,21900,21850,21900,21800,1231
|
|
20230901,091000,40323150,21900,21900,21900,21850,260
|
|
20230901,090900,34640850,21900,21900,21900,21850,171
|
|
20230901,090800,30903750,21900,21900,21900,21900,7
|
|
20230901,090700,30750450,21850,21850,21850,21850,307
|
|
20230901,090600,24042500,21850,21850,21850,21750,20
|
|
20230901,090500,23607050,21850,21850,21850,21750,384
|
|
20230901,090400,15229550,21850,21850,21850,21850,47
|
|
20230901,090300,14202600,21850,21850,21850,21850,5
|
|
20230901,090200,14093350,21850,21800,21900,21750,210
|
|
20230901,090100,9514900,21750,21750,21750,21750,154
|
|
20230901,090000,6165400,21750,21700,21800,21700,284
|