651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,194800,1194647300,32600,32600,32600,32600,391
|
|
20230918,194700,1194647300,32600,32600,32600,32600,0
|
|
20230918,194600,1194647300,32600,32600,32600,32600,0
|
|
20230918,194500,1194647300,32600,32600,32600,32600,0
|
|
20230918,194400,1194647300,32600,32600,32600,32600,0
|
|
20230918,194300,1194647300,32600,32600,32600,32600,0
|
|
20230918,194200,1194647300,32600,32600,32600,32600,0
|
|
20230918,194100,1194647300,32600,32600,32600,32600,0
|
|
20230918,194000,1194647300,32600,32600,32600,32600,0
|
|
20230918,193900,1194647300,32600,32600,32600,32600,0
|
|
20230918,193800,1194647300,32600,32600,32600,32600,0
|
|
20230918,193700,1194647300,32600,32600,32600,32600,0
|
|
20230918,193600,1194647300,32600,32600,32600,32600,0
|
|
20230918,193500,1194647300,32600,32600,32600,32600,0
|
|
20230918,193400,1194647300,32600,32600,32600,32600,0
|
|
20230918,193300,1194647300,32600,32600,32600,32600,0
|
|
20230918,193200,1194647300,32600,32600,32600,32600,0
|
|
20230918,193100,1194647300,32600,32600,32600,32600,0
|
|
20230918,193000,1194647300,32600,32600,32600,32600,0
|
|
20230918,192900,1194647300,32600,32600,32600,32600,0
|
|
20230918,192800,1194647300,32600,32600,32600,32600,0
|
|
20230918,192700,1194647300,32600,32600,32600,32600,0
|
|
20230918,192600,1194647300,32600,32600,32600,32600,0
|
|
20230918,192500,1194647300,32600,32600,32600,32600,0
|
|
20230918,192400,1194647300,32600,32600,32600,32600,0
|
|
20230918,192300,1194647300,32600,32600,32600,32600,0
|
|
20230918,192200,1194647300,32600,32600,32600,32600,0
|
|
20230918,192100,1194647300,32600,32600,32600,32600,0
|
|
20230918,192000,1194647300,32600,32600,32600,32600,0
|
|
20230918,191900,1194647300,32600,32600,32600,32600,0
|
|
20230918,191800,1194647300,32600,32600,32600,32600,391
|
|
20230918,191700,1194647300,32600,32600,32600,32600,0
|
|
20230918,191600,1194647300,32600,32600,32600,32600,0
|
|
20230918,191500,1194647300,32600,32600,32600,32600,0
|
|
20230918,191400,1194647300,32600,32600,32600,32600,0
|
|
20230918,191300,1194647300,32600,32600,32600,32600,0
|
|
20230918,191200,1194647300,32600,32600,32600,32600,0
|
|
20230918,191100,1194647300,32600,32600,32600,32600,0
|
|
20230918,191000,1194647300,32600,32600,32600,32600,0
|
|
20230918,190900,1194647300,32600,32600,32600,32600,0
|
|
20230918,190800,1194647300,32600,32600,32600,32600,0
|
|
20230918,190700,1194647300,32600,32600,32600,32600,0
|
|
20230918,190600,1194647300,32600,32600,32600,32600,0
|
|
20230918,190500,1194647300,32600,32600,32600,32600,0
|
|
20230918,190400,1194647300,32600,32600,32600,32600,0
|
|
20230918,190300,1194647300,32600,32600,32600,32600,0
|
|
20230918,190200,1194647300,32600,32600,32600,32600,0
|
|
20230918,190100,1194647300,32600,32600,32600,32600,0
|
|
20230918,190000,1194647300,32600,32600,32600,32600,0
|
|
20230918,185900,1194647300,32600,32600,32600,32600,0
|
|
20230918,185800,1194647300,32600,32600,32600,32600,0
|
|
20230918,185700,1194647300,32600,32600,32600,32600,0
|
|
20230918,185600,1194647300,32600,32600,32600,32600,0
|
|
20230918,185500,1194647300,32600,32600,32600,32600,0
|
|
20230918,185400,1194647300,32600,32600,32600,32600,0
|
|
20230918,185300,1194647300,32600,32600,32600,32600,0
|
|
20230918,185200,1194647300,32600,32600,32600,32600,0
|
|
20230918,185100,1194647300,32600,32600,32600,32600,0
|
|
20230918,185000,1194647300,32600,32600,32600,32600,0
|
|
20230918,184900,1194647300,32600,32600,32600,32600,0
|
|
20230918,184800,1194647300,32600,32600,32600,32600,391
|
|
20230918,184700,1194647300,32600,32600,32600,32600,0
|
|
20230918,184600,1194647300,32600,32600,32600,32600,0
|
|
20230918,184500,1194647300,32600,32600,32600,32600,0
|
|
20230918,184400,1194647300,32600,32600,32600,32600,0
|
|
20230918,184300,1194647300,32600,32600,32600,32600,0
|
|
20230918,184200,1194647300,32600,32600,32600,32600,0
|
|
20230918,184100,1194647300,32600,32600,32600,32600,0
|
|
20230918,184000,1194647300,32600,32600,32600,32600,0
|
|
20230918,183900,1194647300,32600,32600,32600,32600,0
|
|
20230918,183800,1194647300,32600,32600,32600,32600,0
|
|
20230918,183700,1194647300,32600,32600,32600,32600,0
|
|
20230918,183600,1194647300,32600,32600,32600,32600,0
|
|
20230918,183500,1194647300,32600,32600,32600,32600,0
|
|
20230918,183400,1194647300,32600,32600,32600,32600,0
|
|
20230918,183300,1194647300,32600,32600,32600,32600,0
|
|
20230918,183200,1194647300,32600,32600,32600,32600,0
|
|
20230918,183100,1194647300,32600,32600,32600,32600,0
|
|
20230918,183000,1194647300,32600,32600,32600,32600,0
|
|
20230918,182900,1194647300,32600,32600,32600,32600,0
|
|
20230918,182800,1194647300,32600,32600,32600,32600,0
|
|
20230918,182700,1194647300,32600,32600,32600,32600,0
|
|
20230918,182600,1194647300,32600,32600,32600,32600,0
|
|
20230918,182500,1194647300,32600,32600,32600,32600,0
|
|
20230918,182400,1194647300,32600,32600,32600,32600,0
|
|
20230918,182300,1194647300,32600,32600,32600,32600,0
|
|
20230918,182200,1194647300,32600,32600,32600,32600,0
|
|
20230918,182100,1194647300,32600,32600,32600,32600,0
|
|
20230918,182000,1194647300,32600,32600,32600,32600,0
|
|
20230918,181900,1194647300,32600,32600,32600,32600,0
|
|
20230918,181800,1194647300,32600,32600,32600,32600,391
|
|
20230918,181700,1194647300,32600,32600,32600,32600,0
|
|
20230918,181600,1194647300,32600,32600,32600,32600,0
|
|
20230918,181500,1194647300,32600,32600,32600,32600,0
|
|
20230918,181400,1194647300,32600,32600,32600,32600,0
|
|
20230918,181300,1194647300,32600,32600,32600,32600,0
|
|
20230918,181200,1194647300,32600,32600,32600,32600,0
|
|
20230918,181100,1194647300,32600,32600,32600,32600,0
|
|
20230918,181000,1194647300,32600,32600,32600,32600,0
|
|
20230918,180900,1194647300,32600,32600,32600,32600,0
|
|
20230918,180800,1194647300,32600,32600,32600,32600,0
|
|
20230918,180700,1194647300,32600,32600,32600,32600,0
|
|
20230918,180600,1194647300,32600,32600,32600,32600,0
|
|
20230918,180500,1194647300,32600,32600,32600,32600,0
|
|
20230918,180400,1194647300,32600,32600,32600,32600,0
|
|
20230918,180300,1194647300,32600,32600,32600,32600,0
|
|
20230918,180200,1194647300,32600,32600,32600,32600,0
|
|
20230918,180100,1194647300,32600,32600,32600,32600,0
|
|
20230918,180000,1194647300,32600,32600,32600,32600,0
|
|
20230918,175900,1194647300,32600,32600,32600,32600,0
|
|
20230918,175800,1194647300,32600,32600,32600,32600,0
|
|
20230918,175700,1194647300,32600,32600,32600,32600,0
|
|
20230918,175600,1194647300,32600,32600,32600,32600,0
|
|
20230918,175500,1194647300,32600,32600,32600,32600,0
|
|
20230918,175400,1194647300,32600,32600,32600,32600,0
|
|
20230918,175300,1194647300,32600,32600,32600,32600,0
|
|
20230918,175200,1194647300,32600,32600,32600,32600,0
|
|
20230918,175100,1194647300,32600,32600,32600,32600,0
|
|
20230918,175000,1194647300,32600,32600,32600,32600,0
|
|
20230918,174900,1194647300,32600,32600,32600,32600,0
|
|
20230918,174800,1194647300,32600,32600,32600,32600,391
|
|
20230918,174700,1194647300,32600,32600,32600,32600,0
|
|
20230918,174600,1194647300,32600,32600,32600,32600,0
|
|
20230918,174500,1194647300,32600,32600,32600,32600,0
|
|
20230918,174400,1194647300,32600,32600,32600,32600,0
|
|
20230918,174300,1194647300,32600,32600,32600,32600,0
|
|
20230918,174200,1194647300,32600,32600,32600,32600,0
|
|
20230918,174100,1194647300,32600,32600,32600,32600,0
|
|
20230918,174000,1194647300,32600,32600,32600,32600,0
|
|
20230918,173900,1194647300,32600,32600,32600,32600,0
|
|
20230918,173800,1194647300,32600,32600,32600,32600,0
|
|
20230918,173700,1194647300,32600,32600,32600,32600,0
|
|
20230918,173600,1194647300,32600,32600,32600,32600,0
|
|
20230918,173500,1194647300,32600,32600,32600,32600,0
|
|
20230918,173400,1194647300,32600,32600,32600,32600,0
|
|
20230918,173300,1194647300,32600,32600,32600,32600,0
|
|
20230918,173200,1194647300,32600,32600,32600,32600,0
|
|
20230918,173100,1194647300,32600,32600,32600,32600,0
|
|
20230918,173000,1194647300,32600,32600,32600,32600,0
|
|
20230918,172900,1194647300,32600,32600,32600,32600,0
|
|
20230918,172800,1194647300,32600,32600,32600,32600,0
|
|
20230918,172700,1194647300,32600,32600,32600,32600,0
|
|
20230918,172600,1194647300,32600,32600,32600,32600,0
|
|
20230918,172500,1194647300,32600,32600,32600,32600,0
|
|
20230918,172400,1194647300,32600,32600,32600,32600,0
|
|
20230918,172300,1194647300,32600,32600,32600,32600,0
|
|
20230918,172200,1194647300,32600,32600,32600,32600,0
|
|
20230918,172100,1194647300,32600,32600,32600,32600,0
|
|
20230918,172000,1194647300,32600,32600,32600,32600,0
|
|
20230918,171900,1194647300,32600,32600,32600,32600,0
|
|
20230918,171800,1194647300,32600,32600,32600,32600,391
|
|
20230918,171700,1194647300,32600,32600,32600,32600,0
|
|
20230918,171600,1194647300,32600,32600,32600,32600,0
|
|
20230918,171500,1194647300,32600,32600,32600,32600,0
|
|
20230918,171400,1194647300,32600,32600,32600,32600,0
|
|
20230918,171300,1194647300,32600,32600,32600,32600,0
|
|
20230918,171200,1194647300,32600,32600,32600,32600,0
|
|
20230918,171100,1194647300,32600,32600,32600,32600,0
|
|
20230918,171000,1194647300,32600,32600,32600,32600,0
|
|
20230918,170900,1194647300,32600,32600,32600,32600,0
|
|
20230918,170800,1194647300,32600,32600,32600,32600,0
|
|
20230918,170700,1194647300,32600,32600,32600,32600,0
|
|
20230918,170600,1194647300,32600,32600,32600,32600,0
|
|
20230918,170500,1194647300,32600,32600,32600,32600,0
|
|
20230918,170400,1194647300,32600,32600,32600,32600,0
|
|
20230918,170300,1194647300,32600,32600,32600,32600,0
|
|
20230918,170200,1194647300,32600,32600,32600,32600,0
|
|
20230918,170100,1194647300,32600,32600,32600,32600,0
|
|
20230918,170000,1194647300,32600,32600,32600,32600,0
|
|
20230918,165900,1194647300,32600,32600,32600,32600,0
|
|
20230918,165800,1194647300,32600,32600,32600,32600,0
|
|
20230918,165700,1194647300,32600,32600,32600,32600,0
|
|
20230918,165600,1194647300,32600,32600,32600,32600,0
|
|
20230918,165500,1194647300,32600,32600,32600,32600,0
|
|
20230918,165400,1194647300,32600,32600,32600,32600,0
|
|
20230918,165300,1194647300,32600,32600,32600,32600,0
|
|
20230918,165200,1194647300,32600,32600,32600,32600,0
|
|
20230918,165100,1194647300,32600,32600,32600,32600,0
|
|
20230918,165000,1194647300,32600,32600,32600,32600,0
|
|
20230918,164900,1194647300,32600,32600,32600,32600,0
|
|
20230918,164800,1194647300,32600,32600,32600,32600,391
|
|
20230918,164700,1194647300,32600,32600,32600,32600,0
|
|
20230918,164600,1194647300,32600,32600,32600,32600,0
|
|
20230918,164500,1194647300,32600,32600,32600,32600,0
|
|
20230918,164400,1194647300,32600,32600,32600,32600,0
|
|
20230918,164300,1194647300,32600,32600,32600,32600,0
|
|
20230918,164200,1194647300,32600,32600,32600,32600,0
|
|
20230918,164100,1194647300,32600,32600,32600,32600,0
|
|
20230918,164000,1194647300,32600,32600,32600,32600,0
|
|
20230918,163900,1194647300,32600,32600,32600,32600,0
|
|
20230918,163800,1194647300,32600,32600,32600,32600,0
|
|
20230918,163700,1194647300,32600,32600,32600,32600,0
|
|
20230918,163600,1194647300,32600,32600,32600,32600,0
|
|
20230918,163500,1194647300,32600,32600,32600,32600,0
|
|
20230918,163400,1194647300,32600,32600,32600,32600,0
|
|
20230918,163300,1194647300,32600,32600,32600,32600,0
|
|
20230918,163200,1194647300,32600,32600,32600,32600,0
|
|
20230918,163100,1194647300,32600,32600,32600,32600,0
|
|
20230918,163000,1194647300,32600,32600,32600,32600,0
|
|
20230918,162900,1194647300,32600,32600,32600,32600,0
|
|
20230918,162800,1194647300,32600,32600,32600,32600,0
|
|
20230918,162700,1194647300,32600,32600,32600,32600,0
|
|
20230918,162600,1194647300,32600,32600,32600,32600,0
|
|
20230918,162500,1194647300,32600,32600,32600,32600,0
|
|
20230918,162400,1194647300,32600,32600,32600,32600,0
|
|
20230918,162300,1194647300,32600,32600,32600,32600,0
|
|
20230918,162200,1194647300,32600,32600,32600,32600,0
|
|
20230918,162100,1194647300,32600,32600,32600,32600,0
|
|
20230918,162000,1194647300,32600,32600,32600,32600,0
|
|
20230918,161900,1194647300,32600,32600,32600,32600,0
|
|
20230918,161800,1194647300,32600,32600,32600,32600,391
|
|
20230918,161700,1194647300,32600,32600,32600,32600,0
|
|
20230918,161600,1194647300,32600,32600,32600,32600,0
|
|
20230918,161500,1194647300,32600,32600,32600,32600,0
|
|
20230918,161400,1194647300,32600,32600,32600,32600,0
|
|
20230918,161300,1194647300,32600,32600,32600,32600,0
|
|
20230918,161200,1194647300,32600,32600,32600,32600,0
|
|
20230918,161100,1194647300,32600,32600,32600,32600,0
|
|
20230918,161000,1194647300,32600,32600,32600,32600,0
|
|
20230918,160900,1194647300,32600,32600,32600,32600,0
|
|
20230918,160800,1194647300,32600,32600,32600,32600,0
|
|
20230918,160700,1194647300,32600,32600,32600,32600,0
|
|
20230918,160600,1194647300,32600,32600,32600,32600,0
|
|
20230918,160500,1194647300,32600,32600,32600,32600,0
|
|
20230918,160400,1194647300,32600,32600,32600,32600,0
|
|
20230918,160300,1194647300,32600,32600,32600,32600,0
|
|
20230918,160200,1194647300,32600,32600,32600,32600,0
|
|
20230918,160100,1194647300,32600,32600,32600,32600,0
|
|
20230918,160000,1194647300,32600,32600,32600,32600,0
|
|
20230918,155900,1194647300,32600,32600,32600,32600,0
|
|
20230918,155800,1194647300,32600,32600,32600,32600,0
|
|
20230918,155700,1194647300,32600,32600,32600,32600,0
|
|
20230918,155600,1194647300,32600,32600,32600,32600,0
|
|
20230918,155500,1194647300,32600,32600,32600,32600,0
|
|
20230918,155400,1194647300,32600,32600,32600,32600,0
|
|
20230918,155300,1194647300,32600,32600,32600,32600,0
|
|
20230918,155200,1194647300,32600,32600,32600,32600,0
|
|
20230918,155100,1194647300,32600,32600,32600,32600,0
|
|
20230918,155000,1194647300,32600,32600,32600,32600,0
|
|
20230918,154900,1194647300,32600,32600,32600,32600,0
|
|
20230918,154800,1194647300,32600,32600,32600,32600,391
|
|
20230918,154700,1194647300,32600,32600,32600,32600,0
|
|
20230918,154600,1194647300,32600,32600,32600,32600,0
|
|
20230918,154500,1194647300,32600,32600,32600,32600,0
|
|
20230918,154400,1194647300,32600,32600,32600,32600,0
|
|
20230918,154300,1194647300,32600,32600,32600,32600,0
|
|
20230918,154200,1194647300,32600,32600,32600,32600,0
|
|
20230918,154100,1194647300,32600,32600,32600,32600,0
|
|
20230918,154000,1194647300,32600,32600,32600,32600,0
|
|
20230918,153900,1194647300,32600,32600,32600,32600,0
|
|
20230918,153800,1194647300,32600,32600,32600,32600,0
|
|
20230918,153700,1194647300,32600,32600,32600,32600,0
|
|
20230918,153600,1194647300,32600,32600,32600,32600,0
|
|
20230918,153500,1194647300,32600,32600,32600,32600,0
|
|
20230918,153400,1194647300,32600,32600,32600,32600,0
|
|
20230918,153300,1194647300,32600,32600,32600,32600,0
|
|
20230918,153200,1194647300,32600,32600,32600,32600,0
|
|
20230918,153100,1194647300,32600,32600,32600,32600,0
|
|
20230918,153000,1194647300,32600,32600,32600,32600,391
|
|
20230918,152900,1181900700,32500,32500,32500,32500,0
|
|
20230918,152800,1181900700,32500,32500,32500,32500,0
|
|
20230918,152700,1181900700,32500,32500,32500,32500,0
|
|
20230918,152600,1181900700,32500,32500,32500,32500,0
|
|
20230918,152500,1181900700,32500,32500,32500,32500,0
|
|
20230918,152400,1181900700,32500,32500,32500,32500,0
|
|
20230918,152300,1181900700,32500,32500,32500,32500,0
|
|
20230918,152200,1181900700,32500,32500,32500,32500,0
|
|
20230918,152100,1181900700,32500,32500,32500,32500,0
|
|
20230918,152000,1181900700,32500,32500,32500,32500,0
|
|
20230918,151900,1181900700,32500,32500,32500,32500,5
|
|
20230918,151800,1181738200,32450,32450,32450,32450,1
|
|
20230918,151700,1181705750,32400,32550,32550,32400,254
|
|
20230918,151600,1173440900,32550,32550,32550,32550,0
|
|
20230918,151500,1173440900,32550,32500,32550,32500,122
|
|
20230918,151400,1169473100,32500,32500,32500,32500,3
|
|
20230918,151300,1169375600,32350,32350,32350,32350,0
|
|
20230918,151200,1169375600,32350,32350,32350,32350,3
|
|
20230918,151100,1169278550,32450,32450,32450,32450,0
|
|
20230918,151000,1169278550,32450,32450,32450,32450,0
|
|
20230918,150900,1169278550,32450,32350,32450,32350,50
|
|
20230918,150800,1167660950,32300,32300,32300,32300,92
|
|
20230918,150700,1164689350,32300,32300,32300,32300,52
|
|
20230918,150600,1163009750,32300,32300,32300,32300,5
|
|
20230918,150500,1162848250,32300,32350,32350,32300,160
|
|
20230918,150400,1157677650,32350,32350,32350,32350,1
|
|
20230918,150300,1157645300,32350,32350,32350,32350,1
|
|
20230918,150200,1157612950,32350,32350,32350,32350,1
|
|
20230918,150100,1157580600,32400,32400,32400,32350,5
|
|
20230918,150000,1157418700,32450,32350,32450,32350,41
|
|
20230918,145900,1156092250,32350,32400,32400,32350,21
|
|
20230918,145800,1155412350,32550,32500,32550,32500,10
|
|
20230918,145700,1155086900,32500,32500,32500,32500,1
|
|
20230918,145600,1155054400,32500,32500,32500,32500,26
|
|
20230918,145500,1154209400,32500,32550,32600,32500,41
|
|
20230918,145400,1152874450,32500,32500,32500,32500,1
|
|
20230918,145300,1152841950,32550,32600,32600,32500,15
|
|
20230918,145200,1152354300,32650,32450,32650,32450,109
|
|
20230918,145100,1148807700,32500,32450,32500,32450,4
|
|
20230918,145000,1148677750,32400,32400,32500,32400,278
|
|
20230918,144900,1139658300,32500,32550,32550,32500,20
|
|
20230918,144800,1139008200,32550,32650,32650,32500,7
|
|
20230918,144700,1138780300,32600,32600,32600,32600,1
|
|
20230918,144600,1138747700,32650,32650,32650,32650,1
|
|
20230918,144500,1138715050,32650,32650,32650,32600,3
|
|
20230918,144400,1138617150,32550,32550,32550,32550,0
|
|
20230918,144300,1138617150,32550,32550,32550,32550,0
|
|
20230918,144200,1138617150,32550,32550,32550,32550,14
|
|
20230918,144100,1138161450,32550,32550,32550,32550,0
|
|
20230918,144000,1138161450,32550,32550,32550,32550,0
|
|
20230918,143900,1138161450,32550,32550,32550,32550,14
|
|
20230918,143800,1137705750,32650,32650,32650,32650,1
|
|
20230918,143700,1137673100,32650,32650,32650,32650,1
|
|
20230918,143600,1137640450,32650,32600,32650,32550,15
|
|
20230918,143500,1137152050,32550,32550,32550,32550,0
|
|
20230918,143400,1137152050,32550,32550,32550,32550,0
|
|
20230918,143300,1137152050,32550,32650,32650,32550,54
|
|
20230918,143200,1135394250,32600,32600,32600,32600,0
|
|
20230918,143100,1135394250,32600,32600,32600,32600,0
|
|
20230918,143000,1135394250,32600,32650,32650,32600,67
|
|
20230918,142900,1133210000,32600,32650,32650,32600,3
|
|
20230918,142800,1133112150,32650,32700,32700,32650,10
|
|
20230918,142700,1132785550,32650,32650,32650,32650,21
|
|
20230918,142600,1132099900,32650,32650,32650,32650,2
|
|
20230918,142500,1132034600,32650,32750,32750,32650,7
|
|
20230918,142400,1131805750,32750,32750,32750,32750,1
|
|
20230918,142300,1131773000,32800,32800,32800,32800,1
|
|
20230918,142200,1131740200,32750,32750,32750,32750,14
|
|
20230918,142100,1131281700,32800,32800,32800,32800,1
|
|
20230918,142000,1131248900,32750,32800,32800,32750,4
|
|
20230918,141900,1131117800,32750,32750,32750,32750,14
|
|
20230918,141800,1130659300,32750,32750,32750,32750,0
|
|
20230918,141700,1130659300,32750,32750,32750,32750,1
|
|
20230918,141600,1130626550,32800,32800,32800,32800,6
|
|
20230918,141500,1130429750,32800,32850,32850,32800,3
|
|
20230918,141400,1130331300,32850,32850,32850,32850,0
|
|
20230918,141300,1130331300,32850,32900,32900,32850,36
|
|
20230918,141200,1129147650,32950,33000,33000,32950,101
|
|
20230918,141100,1125819600,33000,33000,33000,33000,0
|
|
20230918,141000,1125819600,33000,33000,33000,33000,21
|
|
20230918,140900,1125126600,33000,33050,33050,33000,41
|
|
20230918,140800,1123772050,33000,33200,33200,33000,243
|
|
20230918,140700,1115735300,33200,33300,33300,33200,259
|
|
20230918,140600,1107119750,33350,33350,33350,33350,30
|
|
20230918,140500,1106119250,33350,33350,33350,33350,41
|
|
20230918,140400,1104751900,33400,33450,33450,33400,146
|
|
20230918,140300,1099875350,33400,33350,33400,33350,32
|
|
20230918,140200,1098806800,33350,33350,33450,33350,81
|
|
20230918,140100,1096104450,33350,33350,33400,33350,196
|
|
20230918,140000,1089561250,33350,33300,33350,33300,35
|
|
20230918,135900,1088394100,33300,33350,33350,33300,179
|
|
20230918,135800,1082425100,33350,33400,33400,33350,389
|
|
20230918,135700,1069446800,33350,33400,33400,33350,76
|
|
20230918,135600,1066909050,33350,33400,33450,33350,341
|
|
20230918,135500,1055514550,33400,33400,33400,33350,284
|
|
20230918,135400,1046030050,33400,33400,33400,33400,91
|
|
20230918,135300,1042990650,33400,33350,33400,33350,88
|
|
20230918,135200,1040051900,33350,33350,33400,33350,204
|
|
20230918,135100,1033248450,33350,33350,33350,33350,22
|
|
20230918,135000,1032514750,33350,33400,33400,33350,223
|
|
20230918,134900,1025074250,33350,33350,33350,33350,5
|
|
20230918,134800,1024907500,33400,33450,33450,33350,62
|
|
20230918,134700,1022839550,33400,33350,33400,33350,334
|
|
20230918,134600,1011691000,33350,33350,33350,33250,59
|
|
20230918,134500,1009724950,33300,33150,33300,33150,1262
|
|
20230918,134400,967729800,33150,33200,33200,33150,285
|
|
20230918,134300,958267850,33200,33150,33200,33150,83
|
|
20230918,134200,955512850,33150,33150,33150,33150,14
|
|
20230918,134100,955048750,33150,33150,33150,33100,88
|
|
20230918,134000,952133400,33100,33100,33150,33100,116
|
|
20230918,133900,948293700,33100,33100,33150,33100,114
|
|
20230918,133800,944520250,33100,33100,33100,33100,0
|
|
20230918,133700,944520250,33100,33100,33100,33100,0
|
|
20230918,133600,944520250,33100,33100,33150,33100,57
|
|
20230918,133500,942633500,33100,33100,33100,33100,1
|
|
20230918,133400,942600400,33100,33100,33100,33100,33
|
|
20230918,133300,941508100,33100,33100,33100,33100,15
|
|
20230918,133200,941011600,33100,33200,33200,33100,268
|
|
20230918,133100,932137200,33200,33150,33200,33150,23
|
|
20230918,133000,931374700,33100,33150,33200,33100,436
|
|
20230918,132900,916921550,33150,33200,33200,33150,12
|
|
20230918,132800,916523200,33200,33200,33200,33200,4
|
|
20230918,132700,916390400,33200,33200,33200,33150,96
|
|
20230918,132600,913206700,33200,33150,33200,33150,70
|
|
20230918,132500,910885200,33150,33150,33150,33150,9
|
|
20230918,132400,910586850,33150,33150,33200,33150,183
|
|
20230918,132300,904520300,33200,33150,33200,33150,93
|
|
20230918,132200,901437300,33150,33150,33150,33150,116
|
|
20230918,132100,897591900,33150,33200,33200,33150,3
|
|
20230918,132000,897492400,33150,33200,33200,33150,333
|
|
20230918,131900,886437150,33200,33200,33250,33200,8
|
|
20230918,131800,886171400,33200,33200,33200,33200,25
|
|
20230918,131700,885341400,33300,33100,33300,33100,641
|
|
20230918,131600,864068850,33100,33150,33150,33050,65
|
|
20230918,131500,861917900,33100,33000,33150,33000,365
|
|
20230918,131400,849852800,33000,32900,33000,32900,265
|
|
20230918,131300,841115900,32950,32950,32950,32950,93
|
|
20230918,131200,838051550,32950,32950,32950,32950,153
|
|
20230918,131100,833010200,32950,33000,33000,32950,87
|
|
20230918,131000,830139800,32950,32950,32950,32950,91
|
|
20230918,130900,827141350,33050,33000,33050,32900,466
|
|
20230918,130800,811776150,32850,32950,33050,32850,1268
|
|
20230918,130700,769964300,32900,32750,32900,32750,881
|
|
20230918,130600,740993650,32700,32700,32700,32700,1
|
|
20230918,130500,740960950,32850,32650,32850,32650,541
|
|
20230918,130400,723249350,32600,32600,32600,32550,51
|
|
20230918,130300,721588100,32550,32550,32550,32550,0
|
|
20230918,130200,721588100,32550,32550,32550,32550,25
|
|
20230918,130100,720774350,32550,32550,32550,32550,0
|
|
20230918,130000,720774350,32550,32600,32600,32550,41
|
|
20230918,125900,719438450,32650,32550,32650,32550,141
|
|
20230918,125800,714842450,32550,32600,32600,32550,101
|
|
20230918,125700,711554850,32550,32550,32550,32550,33
|
|
20230918,125600,710480700,32600,32600,32600,32600,0
|
|
20230918,125500,710480700,32600,32600,32600,32550,236
|
|
20230918,125400,702789050,32600,32600,32600,32600,101
|
|
20230918,125300,699496450,32600,32600,32600,32600,23
|
|
20230918,125200,698746650,32650,32650,32650,32650,0
|
|
20230918,125100,698746650,32650,32550,32650,32550,45
|
|
20230918,125000,697280400,32600,32600,32600,32600,104
|
|
20230918,124900,693890000,32550,32550,32550,32550,46
|
|
20230918,124800,692392700,32550,32550,32550,32550,9
|
|
20230918,124700,692099750,32600,32650,32650,32600,1015
|
|
20230918,124600,658960900,32650,32650,32650,32650,43
|
|
20230918,124500,657556950,32650,32650,32650,32650,2
|
|
20230918,124400,657491650,32650,32650,32650,32650,37
|
|
20230918,124300,656283600,32700,32700,32700,32700,3
|
|
20230918,124200,656185500,32650,32650,32700,32650,46
|
|
20230918,124100,654683550,32650,32650,32650,32650,57
|
|
20230918,124000,652822500,32650,32650,32650,32650,107
|
|
20230918,123900,649328950,32650,32650,32650,32650,23
|
|
20230918,123800,648578000,32650,32650,32650,32650,1
|
|
20230918,123700,648545350,32650,32650,32650,32650,44
|
|
20230918,123600,647108750,32700,32700,32700,32700,1
|
|
20230918,123500,647076050,32700,32700,32700,32700,3
|
|
20230918,123400,646977950,32700,32750,32750,32700,538
|
|
20230918,123300,629369950,32800,32750,32800,32750,105
|
|
20230918,123200,625926050,32750,32750,32750,32750,58
|
|
20230918,123100,624026550,32800,32800,32800,32800,0
|
|
20230918,123000,624026550,32800,32650,32800,32650,237
|
|
20230918,122900,616258350,32750,32500,32750,32500,552
|
|
20230918,122800,598208550,32450,32400,32450,32400,117
|
|
20230918,122700,594413750,32450,32500,32500,32450,4
|
|
20230918,122600,594283800,32450,32450,32450,32450,68
|
|
20230918,122500,592077200,32400,32350,32400,32350,15
|
|
20230918,122400,591591250,32350,32350,32350,32350,14
|
|
20230918,122300,591138350,32350,32250,32350,32250,207
|
|
20230918,122200,584448900,32250,32250,32250,32250,0
|
|
20230918,122100,584448900,32250,32200,32250,32200,36
|
|
20230918,122000,583289000,32300,32300,32300,32300,13
|
|
20230918,121900,582869100,32300,32250,32300,32100,335
|
|
20230918,121800,572063500,32250,32350,32350,32250,25
|
|
20230918,121700,571255800,32450,32500,32500,32450,4
|
|
20230918,121600,571125950,32550,32550,32550,32550,78
|
|
20230918,121500,568587050,32550,32550,32550,32550,1
|
|
20230918,121400,568554500,32550,32750,32750,32550,413
|
|
20230918,121300,555050150,32750,32950,32950,32750,972
|
|
20230918,121200,523161300,32950,32950,32950,32950,12
|
|
20230918,121100,522765900,32950,33000,33000,32900,115
|
|
20230918,121000,518978650,33000,32950,33050,32950,73
|
|
20230918,120900,516570750,32950,33000,33050,32950,472
|
|
20230918,120800,500994850,32950,32900,32950,32900,347
|
|
20230918,120700,489568650,32850,32850,32850,32850,196
|
|
20230918,120600,483130050,32850,32850,32900,32850,211
|
|
20230918,120500,476196350,32850,32900,32900,32750,261
|
|
20230918,120400,467628150,32800,32750,32900,32750,1520
|
|
20230918,120300,417751600,32750,32750,32750,32750,462
|
|
20230918,120200,402621100,32750,32700,32750,32700,118
|
|
20230918,120100,398759300,32700,32700,32700,32700,88
|
|
20230918,120000,395881700,32700,32700,32700,32650,55
|
|
20230918,115900,394085350,32700,32700,32700,32700,95
|
|
20230918,115800,390978850,32700,32700,32750,32650,211
|
|
20230918,115700,384081900,32650,32650,32650,32650,293
|
|
20230918,115600,374515450,32600,32550,32600,32550,75
|
|
20230918,115500,372071150,32550,32600,32600,32550,91
|
|
20230918,115400,369106750,32600,32550,32600,32550,372
|
|
20230918,115300,356998050,32550,32550,32550,32550,9
|
|
20230918,115200,356705100,32600,32600,32600,32600,17
|
|
20230918,115100,356150900,32600,32550,32600,32550,52
|
|
20230918,115000,354457700,32600,32600,32600,32600,296
|
|
20230918,114900,344808100,32600,32500,32600,32500,45
|
|
20230918,114800,343343700,32550,32500,32550,32500,91
|
|
20230918,114700,340386150,32500,32500,32500,32500,79
|
|
20230918,114600,337818650,32500,32500,32500,32450,47
|
|
20230918,114500,336293300,32450,32450,32450,32450,71
|
|
20230918,114400,333989350,32500,32500,32500,32450,145
|
|
20230918,114300,329278400,32450,32450,32450,32450,36
|
|
20230918,114200,328110200,32400,32450,32450,32350,170
|
|
20230918,114100,322602300,32450,32450,32450,32450,175
|
|
20230918,114000,316923550,32450,32450,32450,32450,214
|
|
20230918,113900,309979250,32450,32450,32450,32450,6
|
|
20230918,113800,309784550,32450,32450,32500,32450,90
|
|
20230918,113700,306863950,32450,32450,32450,32400,111
|
|
20230918,113600,303262850,32450,32450,32500,32450,278
|
|
20230918,113500,294240050,32450,32400,32450,32400,90
|
|
20230918,113400,291320000,32450,32400,32450,32400,111
|
|
20230918,113300,287719100,32400,32450,32450,32400,101
|
|
20230918,113200,284446650,32450,32450,32450,32450,78
|
|
20230918,113100,281915550,32400,32400,32400,32400,95
|
|
20230918,113000,278837550,32400,32450,32450,32400,234
|
|
20230918,112900,271249900,32450,32450,32450,32450,148
|
|
20230918,112800,266447300,32400,32300,32400,32300,706
|
|
20230918,112700,243600750,32350,32300,32350,32300,694
|
|
20230918,112600,221168100,32300,32250,32300,32250,48
|
|
20230918,112500,219618350,32250,32200,32300,32200,317
|
|
20230918,112400,209402250,32150,32100,32150,32100,90
|
|
20230918,112300,206509650,32100,32100,32100,32100,41
|
|
20230918,112200,205193550,32150,32100,32150,32100,186
|
|
20230918,112100,199219450,32150,32100,32150,32100,131
|
|
20230918,112000,195009400,32050,32050,32100,32050,92
|
|
20230918,111900,192056400,32050,32000,32050,32000,66
|
|
20230918,111800,189943350,32050,32000,32050,32000,316
|
|
20230918,111700,179815600,32050,32000,32050,32000,51
|
|
20230918,111600,178183550,31950,31950,32000,31950,38
|
|
20230918,111500,176968700,31950,31950,31950,31950,0
|
|
20230918,111400,176968700,31950,32050,32050,31950,51
|
|
20230918,111300,175338650,32000,31900,32000,31900,301
|
|
20230918,111200,165726900,31850,31700,31850,31700,361
|
|
20230918,111100,154248550,31700,31700,31700,31700,104
|
|
20230918,111000,150951750,31650,31650,31700,31650,29
|
|
20230918,110900,150033800,31650,31650,31650,31650,27
|
|
20230918,110800,149179250,31650,31650,31650,31650,80
|
|
20230918,110700,146647250,31600,31600,31600,31600,104
|
|
20230918,110600,143360850,31600,31650,31650,31600,4
|
|
20230918,110500,143234400,31650,31550,31650,31550,138
|
|
20230918,110400,138875750,31550,31550,31550,31550,13
|
|
20230918,110300,138465600,31500,31500,31500,31500,7
|
|
20230918,110200,138245100,31600,31450,31600,31450,2
|
|
20230918,110100,138182050,31450,31450,31450,31450,86
|
|
20230918,110000,135477350,31400,31400,31400,31400,41
|
|
20230918,105900,134189950,31400,31400,31400,31400,6
|
|
20230918,105800,134001550,31350,31300,31450,31300,230
|
|
20230918,105700,126795300,31300,31250,31300,31250,111
|
|
20230918,105600,123326500,31200,31200,31200,31200,37
|
|
20230918,105500,122172100,31200,31200,31200,31200,14
|
|
20230918,105400,121735300,31250,31250,31250,31250,1
|
|
20230918,105300,121704050,31200,31250,31250,31200,15
|
|
20230918,105200,121235900,31250,31250,31250,31250,0
|
|
20230918,105100,121235900,31250,31250,31250,31200,161
|
|
20230918,105000,116205250,31300,31300,31300,31300,13
|
|
20230918,104900,115798350,31350,31350,31350,31350,16
|
|
20230918,104800,115296750,31400,31400,31400,31400,4
|
|
20230918,104700,115171150,31400,31500,31500,31400,165
|
|
20230918,104600,109982350,31500,31400,31500,31400,262
|
|
20230918,104500,101745950,31350,31350,31350,31350,21
|
|
20230918,104400,101087600,31350,31350,31350,31350,20
|
|
20230918,104300,100460600,31350,31300,31350,31300,183
|
|
20230918,104200,94729500,31300,31300,31300,31300,44
|
|
20230918,104100,93352300,31350,31350,31350,31350,4
|
|
20230918,104000,93226900,31300,31300,31300,31300,7
|
|
20230918,103900,93007800,31300,31300,31300,31300,21
|
|
20230918,103800,92350500,31250,31250,31250,31250,13
|
|
20230918,103700,91944250,31200,31250,31250,31200,271
|
|
20230918,103600,83477000,31300,31300,31300,31300,113
|
|
20230918,103500,79940100,31300,31300,31300,31300,6
|
|
20230918,103400,79752300,31250,31250,31250,31250,0
|
|
20230918,103300,79752300,31250,31250,31250,31150,261
|
|
20230918,103200,71602200,31250,31250,31250,31250,143
|
|
20230918,103100,67133450,31250,31250,31250,31250,1
|
|
20230918,103000,67102200,31200,31150,31200,31150,74
|
|
20230918,102900,64794600,31150,31150,31150,31150,0
|
|
20230918,102800,64794600,31150,31150,31150,31150,42
|
|
20230918,102700,63486300,31150,31200,31200,31150,157
|
|
20230918,102600,58588000,31200,31200,31200,31200,6
|
|
20230918,102500,58400800,31250,31200,31250,31200,109
|
|
20230918,102400,54999750,31150,31150,31150,31150,26
|
|
20230918,102300,54189850,31150,31200,31200,31150,27
|
|
20230918,102200,53348750,31150,31150,31150,31150,0
|
|
20230918,102100,53348750,31150,31150,31150,31150,13
|
|
20230918,102000,52943800,31200,31200,31200,31200,10
|
|
20230918,101900,52631800,31200,31250,31250,31200,28
|
|
20230918,101800,51757500,31250,31250,31250,31250,20
|
|
20230918,101700,51132500,31400,31200,31400,31200,11
|
|
20230918,101600,50788900,31400,31400,31400,31400,1
|
|
20230918,101500,50757500,31250,31250,31250,31250,14
|
|
20230918,101400,50320000,31250,31250,31250,31200,37
|
|
20230918,101300,49164350,31200,31350,31350,31200,49
|
|
20230918,101200,47633800,31350,31350,31350,31350,0
|
|
20230918,101100,47633800,31350,31350,31350,31350,30
|
|
20230918,101000,46693300,31350,31350,31350,31350,15
|
|
20230918,100900,46223050,31400,31400,31400,31400,2
|
|
20230918,100800,46160250,31300,31300,31400,31300,101
|
|
20230918,100700,42998850,31300,31300,31300,31300,0
|
|
20230918,100600,42998850,31300,31300,31300,31300,0
|
|
20230918,100500,42998850,31300,31300,31300,31300,0
|
|
20230918,100400,42998850,31300,31300,31300,31300,0
|
|
20230918,100300,42998850,31300,31300,31300,31300,0
|
|
20230918,100200,42998850,31300,31300,31300,31300,0
|
|
20230918,100100,42998850,31300,31250,31300,31250,91
|
|
20230918,100000,40154650,31250,31200,31250,31200,2
|
|
20230918,095900,40092200,31150,31150,31150,31150,0
|
|
20230918,095800,40092200,31150,31150,31150,31150,0
|
|
20230918,095700,40092200,31150,31150,31150,31150,0
|
|
20230918,095600,40092200,31150,31150,31150,31150,0
|
|
20230918,095500,40092200,31150,31150,31150,31150,0
|
|
20230918,095400,40092200,31150,31150,31150,31150,0
|
|
20230918,095300,40092200,31150,31150,31150,31150,0
|
|
20230918,095200,40092200,31150,31150,31150,31150,0
|
|
20230918,095100,40092200,31150,31150,31150,31150,0
|
|
20230918,095000,40092200,31150,31150,31150,31150,0
|
|
20230918,094900,40092200,31150,31150,31150,31150,0
|
|
20230918,094800,40092200,31150,31150,31150,31150,0
|
|
20230918,094700,40092200,31150,31150,31150,31150,0
|
|
20230918,094600,40092200,31150,31150,31150,31150,0
|
|
20230918,094500,40092200,31150,31150,31150,31150,0
|
|
20230918,094400,40092200,31150,31150,31150,31150,0
|
|
20230918,094300,40092200,31150,31150,31150,31150,0
|
|
20230918,094200,40092200,31150,31150,31150,31150,0
|
|
20230918,094100,40092200,31150,31150,31150,31150,0
|
|
20230918,094000,40092200,31150,31150,31150,31150,0
|
|
20230918,093900,40092200,31150,31150,31150,31150,0
|
|
20230918,093800,40092200,31150,31150,31150,31150,0
|
|
20230918,093700,40092200,31150,31150,31150,31150,0
|
|
20230918,093600,40092200,31150,31150,31150,31150,0
|
|
20230918,093500,40092200,31150,31150,31150,31150,178
|
|
20230918,093400,34547500,31150,31150,31150,31150,10
|
|
20230918,093300,34236000,31150,31150,31150,31150,0
|
|
20230918,093200,34236000,31150,31200,31200,31100,127
|
|
20230918,093100,30284550,31200,31200,31200,31200,1
|
|
20230918,093000,30253350,31150,31150,31150,31150,0
|
|
20230918,092900,30253350,31150,31150,31150,31150,0
|
|
20230918,092800,30253350,31150,31300,31300,31150,157
|
|
20230918,092700,25352050,31300,31300,31300,31300,1
|
|
20230918,092600,25320750,31250,31300,31300,31250,6
|
|
20230918,092500,25133200,31300,31300,31300,31300,0
|
|
20230918,092400,25133200,31300,31300,31300,31300,15
|
|
20230918,092300,24663700,31250,31250,31250,31250,0
|
|
20230918,092200,24663700,31250,31250,31250,31250,10
|
|
20230918,092100,24351200,31250,31250,31250,31250,19
|
|
20230918,092000,23757450,31400,31400,31400,31400,0
|
|
20230918,091900,23757450,31400,31400,31400,31400,0
|
|
20230918,091800,23757450,31400,31400,31400,31400,0
|
|
20230918,091700,23757450,31400,31400,31400,31400,200
|
|
20230918,091600,17477450,31400,31400,31400,31400,0
|
|
20230918,091500,17477450,31400,31400,31400,31400,2
|
|
20230918,091400,17414650,31400,31400,31400,31400,0
|
|
20230918,091300,17414650,31400,31400,31400,31400,0
|
|
20230918,091200,17414650,31400,31400,31400,31400,0
|
|
20230918,091100,17414650,31400,31400,31400,31400,2
|
|
20230918,091000,17351850,31250,31250,31250,31250,91
|
|
20230918,090900,14508100,31250,31250,31250,31250,0
|
|
20230918,090800,14508100,31250,31300,31300,30700,252
|
|
20230918,090700,6657750,31400,31400,31400,31400,0
|
|
20230918,090600,6657750,31400,31400,31400,31400,0
|
|
20230918,090500,6657750,31400,31400,31400,31400,0
|
|
20230918,090400,6657750,31400,31400,31400,31400,0
|
|
20230918,090300,6657750,31400,31400,31400,31400,0
|
|
20230918,090200,6657750,31400,31400,31400,31400,0
|
|
20230918,090100,6657750,31400,31400,31400,31300,136
|
|
20230918,090000,2389600,31400,31550,31550,31400,76
|