655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,195200,475107600,23300,23300,23300,23300,242
|
|
20230922,195100,475107600,23300,23300,23300,23300,0
|
|
20230922,195000,475107600,23300,23300,23300,23300,0
|
|
20230922,194900,475107600,23300,23300,23300,23300,0
|
|
20230922,194800,475107600,23300,23300,23300,23300,0
|
|
20230922,194700,475107600,23300,23300,23300,23300,0
|
|
20230922,194600,475107600,23300,23300,23300,23300,0
|
|
20230922,194500,475107600,23300,23300,23300,23300,0
|
|
20230922,194400,475107600,23300,23300,23300,23300,0
|
|
20230922,194300,475107600,23300,23300,23300,23300,0
|
|
20230922,194200,475107600,23300,23300,23300,23300,0
|
|
20230922,194100,475107600,23300,23300,23300,23300,0
|
|
20230922,194000,475107600,23300,23300,23300,23300,0
|
|
20230922,193900,475107600,23300,23300,23300,23300,0
|
|
20230922,193800,475107600,23300,23300,23300,23300,0
|
|
20230922,193700,475107600,23300,23300,23300,23300,0
|
|
20230922,193600,475107600,23300,23300,23300,23300,0
|
|
20230922,193500,475107600,23300,23300,23300,23300,0
|
|
20230922,193400,475107600,23300,23300,23300,23300,0
|
|
20230922,193300,475107600,23300,23300,23300,23300,0
|
|
20230922,193200,475107600,23300,23300,23300,23300,0
|
|
20230922,193100,475107600,23300,23300,23300,23300,0
|
|
20230922,193000,475107600,23300,23300,23300,23300,0
|
|
20230922,192900,475107600,23300,23300,23300,23300,0
|
|
20230922,192800,475107600,23300,23300,23300,23300,0
|
|
20230922,192700,475107600,23300,23300,23300,23300,0
|
|
20230922,192600,475107600,23300,23300,23300,23300,0
|
|
20230922,192500,475107600,23300,23300,23300,23300,0
|
|
20230922,192400,475107600,23300,23300,23300,23300,0
|
|
20230922,192300,475107600,23300,23300,23300,23300,0
|
|
20230922,192200,475107600,23300,23300,23300,23300,242
|
|
20230922,192100,475107600,23300,23300,23300,23300,0
|
|
20230922,192000,475107600,23300,23300,23300,23300,0
|
|
20230922,191900,475107600,23300,23300,23300,23300,0
|
|
20230922,191800,475107600,23300,23300,23300,23300,0
|
|
20230922,191700,475107600,23300,23300,23300,23300,0
|
|
20230922,191600,475107600,23300,23300,23300,23300,0
|
|
20230922,191500,475107600,23300,23300,23300,23300,0
|
|
20230922,191400,475107600,23300,23300,23300,23300,0
|
|
20230922,191300,475107600,23300,23300,23300,23300,0
|
|
20230922,191200,475107600,23300,23300,23300,23300,0
|
|
20230922,191100,475107600,23300,23300,23300,23300,0
|
|
20230922,191000,475107600,23300,23300,23300,23300,0
|
|
20230922,190900,475107600,23300,23300,23300,23300,0
|
|
20230922,190800,475107600,23300,23300,23300,23300,0
|
|
20230922,190700,475107600,23300,23300,23300,23300,0
|
|
20230922,190600,475107600,23300,23300,23300,23300,0
|
|
20230922,190500,475107600,23300,23300,23300,23300,0
|
|
20230922,190400,475107600,23300,23300,23300,23300,0
|
|
20230922,190300,475107600,23300,23300,23300,23300,0
|
|
20230922,190200,475107600,23300,23300,23300,23300,0
|
|
20230922,190100,475107600,23300,23300,23300,23300,0
|
|
20230922,190000,475107600,23300,23300,23300,23300,0
|
|
20230922,185900,475107600,23300,23300,23300,23300,0
|
|
20230922,185800,475107600,23300,23300,23300,23300,0
|
|
20230922,185700,475107600,23300,23300,23300,23300,0
|
|
20230922,185600,475107600,23300,23300,23300,23300,0
|
|
20230922,185500,475107600,23300,23300,23300,23300,0
|
|
20230922,185400,475107600,23300,23300,23300,23300,0
|
|
20230922,185300,475107600,23300,23300,23300,23300,0
|
|
20230922,185200,475107600,23300,23300,23300,23300,242
|
|
20230922,185100,475107600,23300,23300,23300,23300,0
|
|
20230922,185000,475107600,23300,23300,23300,23300,0
|
|
20230922,184900,475107600,23300,23300,23300,23300,0
|
|
20230922,184800,475107600,23300,23300,23300,23300,0
|
|
20230922,184700,475107600,23300,23300,23300,23300,0
|
|
20230922,184600,475107600,23300,23300,23300,23300,0
|
|
20230922,184500,475107600,23300,23300,23300,23300,0
|
|
20230922,184400,475107600,23300,23300,23300,23300,0
|
|
20230922,184300,475107600,23300,23300,23300,23300,0
|
|
20230922,184200,475107600,23300,23300,23300,23300,0
|
|
20230922,184100,475107600,23300,23300,23300,23300,0
|
|
20230922,184000,475107600,23300,23300,23300,23300,0
|
|
20230922,183900,475107600,23300,23300,23300,23300,0
|
|
20230922,183800,475107600,23300,23300,23300,23300,0
|
|
20230922,183700,475107600,23300,23300,23300,23300,0
|
|
20230922,183600,475107600,23300,23300,23300,23300,0
|
|
20230922,183500,475107600,23300,23300,23300,23300,0
|
|
20230922,183400,475107600,23300,23300,23300,23300,0
|
|
20230922,183300,475107600,23300,23300,23300,23300,0
|
|
20230922,183200,475107600,23300,23300,23300,23300,0
|
|
20230922,183100,475107600,23300,23300,23300,23300,0
|
|
20230922,183000,475107600,23300,23300,23300,23300,0
|
|
20230922,182900,475107600,23300,23300,23300,23300,0
|
|
20230922,182800,475107600,23300,23300,23300,23300,0
|
|
20230922,182700,475107600,23300,23300,23300,23300,0
|
|
20230922,182600,475107600,23300,23300,23300,23300,0
|
|
20230922,182500,475107600,23300,23300,23300,23300,0
|
|
20230922,182400,475107600,23300,23300,23300,23300,0
|
|
20230922,182300,475107600,23300,23300,23300,23300,0
|
|
20230922,182200,475107600,23300,23300,23300,23300,242
|
|
20230922,182100,475107600,23300,23300,23300,23300,0
|
|
20230922,182000,475107600,23300,23300,23300,23300,0
|
|
20230922,181900,475107600,23300,23300,23300,23300,0
|
|
20230922,181800,475107600,23300,23300,23300,23300,0
|
|
20230922,181700,475107600,23300,23300,23300,23300,0
|
|
20230922,181600,475107600,23300,23300,23300,23300,0
|
|
20230922,181500,475107600,23300,23300,23300,23300,0
|
|
20230922,181400,475107600,23300,23300,23300,23300,0
|
|
20230922,181300,475107600,23300,23300,23300,23300,0
|
|
20230922,181200,475107600,23300,23300,23300,23300,0
|
|
20230922,181100,475107600,23300,23300,23300,23300,0
|
|
20230922,181000,475107600,23300,23300,23300,23300,0
|
|
20230922,180900,475107600,23300,23300,23300,23300,0
|
|
20230922,180800,475107600,23300,23300,23300,23300,0
|
|
20230922,180700,475107600,23300,23300,23300,23300,0
|
|
20230922,180600,475107600,23300,23300,23300,23300,0
|
|
20230922,180500,475107600,23300,23300,23300,23300,0
|
|
20230922,180400,475107600,23300,23300,23300,23300,0
|
|
20230922,180300,475107600,23300,23300,23300,23300,0
|
|
20230922,180200,475107600,23300,23300,23300,23300,0
|
|
20230922,180100,475107600,23300,23300,23300,23300,0
|
|
20230922,180000,475107600,23300,23300,23300,23300,0
|
|
20230922,175900,475107600,23300,23300,23300,23300,0
|
|
20230922,175800,475107600,23300,23300,23300,23300,0
|
|
20230922,175700,475107600,23300,23300,23300,23300,0
|
|
20230922,175600,475107600,23300,23300,23300,23300,0
|
|
20230922,175500,475107600,23300,23300,23300,23300,0
|
|
20230922,175400,475107600,23300,23300,23300,23300,0
|
|
20230922,175300,475107600,23300,23300,23300,23300,0
|
|
20230922,175200,475107600,23300,23300,23300,23300,242
|
|
20230922,175100,475107600,23300,23300,23300,23300,0
|
|
20230922,175000,475107600,23300,23300,23300,23300,0
|
|
20230922,174900,475107600,23300,23300,23300,23300,0
|
|
20230922,174800,475107600,23300,23300,23300,23300,0
|
|
20230922,174700,475107600,23300,23300,23300,23300,0
|
|
20230922,174600,475107600,23300,23300,23300,23300,0
|
|
20230922,174500,475107600,23300,23300,23300,23300,0
|
|
20230922,174400,475107600,23300,23300,23300,23300,0
|
|
20230922,174300,475107600,23300,23300,23300,23300,0
|
|
20230922,174200,475107600,23300,23300,23300,23300,0
|
|
20230922,174100,475107600,23300,23300,23300,23300,0
|
|
20230922,174000,475107600,23300,23300,23300,23300,0
|
|
20230922,173900,475107600,23300,23300,23300,23300,0
|
|
20230922,173800,475107600,23300,23300,23300,23300,0
|
|
20230922,173700,475107600,23300,23300,23300,23300,0
|
|
20230922,173600,475107600,23300,23300,23300,23300,0
|
|
20230922,173500,475107600,23300,23300,23300,23300,0
|
|
20230922,173400,475107600,23300,23300,23300,23300,0
|
|
20230922,173300,475107600,23300,23300,23300,23300,0
|
|
20230922,173200,475107600,23300,23300,23300,23300,0
|
|
20230922,173100,475107600,23300,23300,23300,23300,0
|
|
20230922,173000,475107600,23300,23300,23300,23300,0
|
|
20230922,172900,475107600,23300,23300,23300,23300,0
|
|
20230922,172800,475107600,23300,23300,23300,23300,0
|
|
20230922,172700,475107600,23300,23300,23300,23300,0
|
|
20230922,172600,475107600,23300,23300,23300,23300,0
|
|
20230922,172500,475107600,23300,23300,23300,23300,0
|
|
20230922,172400,475107600,23300,23300,23300,23300,0
|
|
20230922,172300,475107600,23300,23300,23300,23300,0
|
|
20230922,172200,475107600,23300,23300,23300,23300,242
|
|
20230922,172100,475107600,23300,23300,23300,23300,0
|
|
20230922,172000,475107600,23300,23300,23300,23300,0
|
|
20230922,171900,475107600,23300,23300,23300,23300,0
|
|
20230922,171800,475107600,23300,23300,23300,23300,0
|
|
20230922,171700,475107600,23300,23300,23300,23300,0
|
|
20230922,171600,475107600,23300,23300,23300,23300,0
|
|
20230922,171500,475107600,23300,23300,23300,23300,0
|
|
20230922,171400,475107600,23300,23300,23300,23300,0
|
|
20230922,171300,475107600,23300,23300,23300,23300,0
|
|
20230922,171200,475107600,23300,23300,23300,23300,0
|
|
20230922,171100,475107600,23300,23300,23300,23300,0
|
|
20230922,171000,475107600,23300,23300,23300,23300,0
|
|
20230922,170900,475107600,23300,23300,23300,23300,0
|
|
20230922,170800,475107600,23300,23300,23300,23300,0
|
|
20230922,170700,475107600,23300,23300,23300,23300,0
|
|
20230922,170600,475107600,23300,23300,23300,23300,0
|
|
20230922,170500,475107600,23300,23300,23300,23300,0
|
|
20230922,170400,475107600,23300,23300,23300,23300,0
|
|
20230922,170300,475107600,23300,23300,23300,23300,0
|
|
20230922,170200,475107600,23300,23300,23300,23300,0
|
|
20230922,170100,475107600,23300,23300,23300,23300,0
|
|
20230922,170000,475107600,23300,23300,23300,23300,0
|
|
20230922,165900,475107600,23300,23300,23300,23300,0
|
|
20230922,165800,475107600,23300,23300,23300,23300,0
|
|
20230922,165700,475107600,23300,23300,23300,23300,0
|
|
20230922,165600,475107600,23300,23300,23300,23300,0
|
|
20230922,165500,475107600,23300,23300,23300,23300,0
|
|
20230922,165400,475107600,23300,23300,23300,23300,0
|
|
20230922,165300,475107600,23300,23300,23300,23300,0
|
|
20230922,165200,475107600,23300,23300,23300,23300,242
|
|
20230922,165100,475107600,23300,23300,23300,23300,0
|
|
20230922,165000,475107600,23300,23300,23300,23300,0
|
|
20230922,164900,475107600,23300,23300,23300,23300,0
|
|
20230922,164800,475107600,23300,23300,23300,23300,0
|
|
20230922,164700,475107600,23300,23300,23300,23300,0
|
|
20230922,164600,475107600,23300,23300,23300,23300,0
|
|
20230922,164500,475107600,23300,23300,23300,23300,0
|
|
20230922,164400,475107600,23300,23300,23300,23300,0
|
|
20230922,164300,475107600,23300,23300,23300,23300,0
|
|
20230922,164200,475107600,23300,23300,23300,23300,0
|
|
20230922,164100,475107600,23300,23300,23300,23300,0
|
|
20230922,164000,475107600,23300,23300,23300,23300,0
|
|
20230922,163900,475107600,23300,23300,23300,23300,0
|
|
20230922,163800,475107600,23300,23300,23300,23300,0
|
|
20230922,163700,475107600,23300,23300,23300,23300,0
|
|
20230922,163600,475107600,23300,23300,23300,23300,0
|
|
20230922,163500,475107600,23300,23300,23300,23300,0
|
|
20230922,163400,475107600,23300,23300,23300,23300,0
|
|
20230922,163300,475107600,23300,23300,23300,23300,0
|
|
20230922,163200,475107600,23300,23300,23300,23300,0
|
|
20230922,163100,475107600,23300,23300,23300,23300,0
|
|
20230922,163000,475107600,23300,23300,23300,23300,0
|
|
20230922,162900,475107600,23300,23300,23300,23300,0
|
|
20230922,162800,475107600,23300,23300,23300,23300,0
|
|
20230922,162700,475107600,23300,23300,23300,23300,0
|
|
20230922,162600,475107600,23300,23300,23300,23300,0
|
|
20230922,162500,475107600,23300,23300,23300,23300,0
|
|
20230922,162400,475107600,23300,23300,23300,23300,0
|
|
20230922,162300,475107600,23300,23300,23300,23300,0
|
|
20230922,162200,475107600,23300,23300,23300,23300,242
|
|
20230922,162100,475107600,23300,23300,23300,23300,0
|
|
20230922,162000,475107600,23300,23300,23300,23300,0
|
|
20230922,161900,475107600,23300,23300,23300,23300,0
|
|
20230922,161800,475107600,23300,23300,23300,23300,0
|
|
20230922,161700,475107600,23300,23300,23300,23300,0
|
|
20230922,161600,475107600,23300,23300,23300,23300,0
|
|
20230922,161500,475107600,23300,23300,23300,23300,0
|
|
20230922,161400,475107600,23300,23300,23300,23300,0
|
|
20230922,161300,475107600,23300,23300,23300,23300,0
|
|
20230922,161200,475107600,23300,23300,23300,23300,0
|
|
20230922,161100,475107600,23300,23300,23300,23300,0
|
|
20230922,161000,475107600,23300,23300,23300,23300,0
|
|
20230922,160900,475107600,23300,23300,23300,23300,0
|
|
20230922,160800,475107600,23300,23300,23300,23300,0
|
|
20230922,160700,475107600,23300,23300,23300,23300,0
|
|
20230922,160600,475107600,23300,23300,23300,23300,0
|
|
20230922,160500,475107600,23300,23300,23300,23300,0
|
|
20230922,160400,475107600,23300,23300,23300,23300,0
|
|
20230922,160300,475107600,23300,23300,23300,23300,0
|
|
20230922,160200,475107600,23300,23300,23300,23300,0
|
|
20230922,160100,475107600,23300,23300,23300,23300,0
|
|
20230922,160000,475107600,23300,23300,23300,23300,0
|
|
20230922,155900,475107600,23300,23300,23300,23300,0
|
|
20230922,155800,475107600,23300,23300,23300,23300,0
|
|
20230922,155700,475107600,23300,23300,23300,23300,0
|
|
20230922,155600,475107600,23300,23300,23300,23300,0
|
|
20230922,155500,475107600,23300,23300,23300,23300,0
|
|
20230922,155400,475107600,23300,23300,23300,23300,0
|
|
20230922,155300,475107600,23300,23300,23300,23300,0
|
|
20230922,155200,475107600,23300,23300,23300,23300,242
|
|
20230922,155100,475107600,23300,23300,23300,23300,0
|
|
20230922,155000,475107600,23300,23300,23300,23300,0
|
|
20230922,154900,475107600,23300,23300,23300,23300,0
|
|
20230922,154800,475107600,23300,23300,23300,23300,0
|
|
20230922,154700,475107600,23300,23300,23300,23300,0
|
|
20230922,154600,475107600,23300,23300,23300,23300,0
|
|
20230922,154500,475107600,23300,23300,23300,23300,0
|
|
20230922,154400,475107600,23300,23300,23300,23300,0
|
|
20230922,154300,475107600,23300,23300,23300,23300,0
|
|
20230922,154200,475107600,23300,23300,23300,23300,0
|
|
20230922,154100,475107600,23300,23300,23300,23300,0
|
|
20230922,154000,475107600,23300,23300,23300,23300,0
|
|
20230922,153900,475107600,23300,23300,23300,23300,0
|
|
20230922,153800,475107600,23300,23300,23300,23300,0
|
|
20230922,153700,475107600,23300,23300,23300,23300,0
|
|
20230922,153600,475107600,23300,23300,23300,23300,0
|
|
20230922,153500,475107600,23300,23300,23300,23300,0
|
|
20230922,153400,475107600,23300,23300,23300,23300,0
|
|
20230922,153300,475107600,23300,23300,23300,23300,0
|
|
20230922,153200,475107600,23300,23300,23300,23300,0
|
|
20230922,153100,475107600,23300,23300,23300,23300,0
|
|
20230922,153000,475107600,23300,23300,23300,23300,242
|
|
20230922,152900,469469000,23500,23500,23500,23500,0
|
|
20230922,152800,469469000,23500,23500,23500,23500,0
|
|
20230922,152700,469469000,23500,23500,23500,23500,0
|
|
20230922,152600,469469000,23500,23500,23500,23500,0
|
|
20230922,152500,469469000,23500,23500,23500,23500,0
|
|
20230922,152400,469469000,23500,23500,23500,23500,0
|
|
20230922,152300,469469000,23500,23500,23500,23500,0
|
|
20230922,152200,469469000,23500,23500,23500,23500,0
|
|
20230922,152100,469469000,23500,23500,23500,23500,0
|
|
20230922,152000,469469000,23500,23500,23500,23500,0
|
|
20230922,151900,469469000,23500,23350,23500,23350,177
|
|
20230922,151800,465334100,23500,23500,23500,23450,27
|
|
20230922,151700,464699650,23500,23450,23500,23450,22
|
|
20230922,151600,464183450,23400,23350,23400,23350,51
|
|
20230922,151500,462992550,23400,23400,23400,23400,9
|
|
20230922,151400,462781950,23450,23400,23450,23400,107
|
|
20230922,151300,460277800,23450,23500,23500,23450,71
|
|
20230922,151200,458610400,23500,23500,23500,23500,85
|
|
20230922,151100,456612900,23500,23500,23500,23500,15
|
|
20230922,151000,456260400,23500,23500,23500,23500,46
|
|
20230922,150900,455179400,23450,23500,23500,23450,9
|
|
20230922,150800,454968000,23500,23500,23500,23500,8
|
|
20230922,150700,454780000,23500,23400,23500,23400,13
|
|
20230922,150600,454474900,23400,23500,23500,23400,11
|
|
20230922,150500,454216800,23500,23500,23500,23500,7
|
|
20230922,150400,454052300,23500,23500,23500,23500,8
|
|
20230922,150300,453864300,23500,23500,23500,23500,11
|
|
20230922,150200,453605800,23500,23500,23500,23500,1
|
|
20230922,150100,453582300,23400,23500,23500,23400,57
|
|
20230922,150000,452243800,23500,23500,23500,23500,8
|
|
20230922,145900,452055800,23500,23550,23550,23500,12
|
|
20230922,145800,451773450,23450,23550,23550,23450,57
|
|
20230922,145700,450433300,23550,23550,23550,23550,7
|
|
20230922,145600,450268450,23550,23550,23550,23550,8
|
|
20230922,145500,450080050,23450,23500,23550,23450,614
|
|
20230922,145400,435650950,23500,23600,23600,23500,80
|
|
20230922,145300,433770250,23600,23600,23600,23600,0
|
|
20230922,145200,433770250,23600,23600,23600,23600,33
|
|
20230922,145100,432991450,23600,23600,23600,23600,7
|
|
20230922,145000,432826250,23600,23600,23600,23600,7
|
|
20230922,144900,432661050,23550,23550,23550,23550,1
|
|
20230922,144800,432637500,23600,23600,23600,23600,8
|
|
20230922,144700,432448700,23600,23600,23600,23600,22
|
|
20230922,144600,431929500,23600,23600,23600,23600,7
|
|
20230922,144500,431764300,23600,23600,23600,23600,8
|
|
20230922,144400,431575500,23600,23600,23600,23600,0
|
|
20230922,144300,431575500,23600,23600,23600,23600,7
|
|
20230922,144200,431410300,23600,23600,23600,23600,34
|
|
20230922,144100,430607900,23600,23550,23600,23550,52
|
|
20230922,144000,429380850,23600,23600,23600,23600,139
|
|
20230922,143900,426100450,23600,23600,23600,23600,0
|
|
20230922,143800,426100450,23600,23600,23600,23600,7
|
|
20230922,143700,425935250,23600,23600,23600,23600,8
|
|
20230922,143600,425746450,23600,23550,23600,23550,42
|
|
20230922,143500,424757300,23550,23550,23550,23550,1
|
|
20230922,143400,424733750,23550,23600,23600,23550,77
|
|
20230922,143300,422916900,23600,23500,23600,23500,15
|
|
20230922,143200,422563600,23600,23600,23600,23600,7
|
|
20230922,143100,422398400,23550,23600,23600,23550,30
|
|
20230922,143000,421690450,23600,23600,23600,23600,0
|
|
20230922,142900,421690450,23600,23550,23600,23550,9
|
|
20230922,142800,421478100,23600,23600,23600,23600,7
|
|
20230922,142700,421312900,23600,23600,23600,23600,7
|
|
20230922,142600,421147700,23600,23600,23600,23600,68
|
|
20230922,142500,419542900,23500,23500,23500,23500,30
|
|
20230922,142400,418837900,23600,23600,23600,23600,7
|
|
20230922,142300,418672700,23600,23550,23600,23550,8
|
|
20230922,142200,418483950,23600,23600,23600,23600,8
|
|
20230922,142100,418295150,23500,23550,23550,23500,10
|
|
20230922,142000,418060100,23600,23600,23600,23600,11
|
|
20230922,141900,417800500,23600,23600,23600,23600,7
|
|
20230922,141800,417635300,23600,23600,23600,23600,8
|
|
20230922,141700,417446500,23600,23600,23600,23600,7
|
|
20230922,141600,417281300,23600,23600,23600,23600,0
|
|
20230922,141500,417281300,23600,23550,23600,23550,18
|
|
20230922,141400,416857050,23600,23600,23600,23600,8
|
|
20230922,141300,416668250,23600,23600,23600,23600,1
|
|
20230922,141200,416644650,23550,23550,23550,23550,0
|
|
20230922,141100,416644650,23550,23550,23550,23550,100
|
|
20230922,141000,414289650,23550,23550,23550,23550,0
|
|
20230922,140900,414289650,23550,23550,23550,23550,0
|
|
20230922,140800,414289650,23550,23550,23550,23550,0
|
|
20230922,140700,414289650,23550,23550,23550,23550,32
|
|
20230922,140600,413536050,23450,23450,23450,23450,1
|
|
20230922,140500,413512600,23550,23550,23550,23550,0
|
|
20230922,140400,413512600,23550,23550,23550,23550,0
|
|
20230922,140300,413512600,23550,23550,23550,23550,0
|
|
20230922,140200,413512600,23550,23550,23550,23550,0
|
|
20230922,140100,413512600,23550,23550,23550,23550,0
|
|
20230922,140000,413512600,23550,23550,23550,23550,0
|
|
20230922,135900,413512600,23550,23550,23550,23550,0
|
|
20230922,135800,413512600,23550,23500,23550,23500,46
|
|
20230922,135700,412429500,23550,23550,23550,23550,129
|
|
20230922,135600,409391550,23550,23550,23550,23550,0
|
|
20230922,135500,409391550,23550,23550,23550,23550,0
|
|
20230922,135400,409391550,23550,23550,23550,23550,0
|
|
20230922,135300,409391550,23550,23550,23550,23550,0
|
|
20230922,135200,409391550,23550,23550,23550,23550,0
|
|
20230922,135100,409391550,23550,23550,23550,23550,27
|
|
20230922,135000,408755700,23600,23600,23600,23600,0
|
|
20230922,134900,408755700,23600,23600,23600,23600,0
|
|
20230922,134800,408755700,23600,23600,23600,23600,0
|
|
20230922,134700,408755700,23600,23600,23600,23600,0
|
|
20230922,134600,408755700,23600,23500,23600,23500,27
|
|
20230922,134500,408119050,23500,23500,23500,23500,1
|
|
20230922,134400,408095550,23600,23600,23600,23600,0
|
|
20230922,134300,408095550,23600,23600,23600,23600,0
|
|
20230922,134200,408095550,23600,23600,23600,23600,0
|
|
20230922,134100,408095550,23600,23600,23600,23600,0
|
|
20230922,134000,408095550,23600,23400,23600,23400,46
|
|
20230922,133900,407016150,23350,23350,23350,23350,0
|
|
20230922,133800,407016150,23350,23400,23400,23350,120
|
|
20230922,133700,404210650,23450,23450,23450,23450,5
|
|
20230922,133600,404093400,23550,23500,23550,23500,23
|
|
20230922,133500,403551800,23550,23550,23550,23550,39
|
|
20230922,133400,402633350,23600,23600,23600,23600,0
|
|
20230922,133300,402633350,23600,23600,23600,23600,0
|
|
20230922,133200,402633350,23600,23600,23600,23600,0
|
|
20230922,133100,402633350,23600,23600,23600,23600,0
|
|
20230922,133000,402633350,23600,23600,23600,23600,0
|
|
20230922,132900,402633350,23600,23600,23600,23600,0
|
|
20230922,132800,402633350,23600,23600,23600,23600,0
|
|
20230922,132700,402633350,23600,23600,23600,23600,83
|
|
20230922,132600,400674550,23450,23450,23450,23450,0
|
|
20230922,132500,400674550,23450,23450,23450,23450,0
|
|
20230922,132400,400674550,23450,23450,23450,23450,0
|
|
20230922,132300,400674550,23450,23450,23450,23450,0
|
|
20230922,132200,400674550,23450,23450,23450,23450,0
|
|
20230922,132100,400674550,23450,23550,23550,23450,318
|
|
20230922,132000,393212550,23550,23550,23550,23550,1
|
|
20230922,131900,393189000,23600,23600,23600,23550,26
|
|
20230922,131800,392575450,23600,23550,23600,23550,4
|
|
20230922,131700,392481150,23600,23600,23600,23600,23
|
|
20230922,131600,391938350,23700,23700,23700,23650,45
|
|
20230922,131500,390871900,23650,23650,23650,23650,1
|
|
20230922,131400,390848250,23700,23700,23700,23700,0
|
|
20230922,131300,390848250,23700,23700,23700,23700,0
|
|
20230922,131200,390848250,23700,23700,23700,23700,18
|
|
20230922,131100,390421650,23700,23700,23700,23700,0
|
|
20230922,131000,390421650,23700,23700,23700,23700,0
|
|
20230922,130900,390421650,23700,23700,23700,23700,0
|
|
20230922,130800,390421650,23700,23700,23700,23700,37
|
|
20230922,130700,389544750,23700,23700,23700,23700,0
|
|
20230922,130600,389544750,23700,23700,23700,23700,0
|
|
20230922,130500,389544750,23700,23600,23700,23600,11
|
|
20230922,130400,389285050,23700,23700,23700,23700,34
|
|
20230922,130300,388479250,23700,23700,23700,23700,41
|
|
20230922,130200,387507550,23700,23700,23700,23700,210
|
|
20230922,130100,382530550,23700,23650,23700,23650,297
|
|
20230922,130000,375506450,23650,23650,23650,23650,0
|
|
20230922,125900,375506450,23650,23600,23650,23600,75
|
|
20230922,125800,373736250,23650,23600,23650,23600,915
|
|
20230922,125700,352142050,23550,23550,23550,23550,0
|
|
20230922,125600,352142050,23550,23550,23550,23550,0
|
|
20230922,125500,352142050,23550,23550,23550,23550,4
|
|
20230922,125400,352047850,23600,23550,23600,23550,52
|
|
20230922,125300,350823200,23600,23550,23600,23550,238
|
|
20230922,125200,345218250,23550,23550,23550,23550,0
|
|
20230922,125100,345218250,23550,23550,23550,23550,0
|
|
20230922,125000,345218250,23550,23550,23550,23550,422
|
|
20230922,124900,335280150,23550,23550,23550,23550,24
|
|
20230922,124800,334714950,23550,23550,23550,23550,234
|
|
20230922,124700,329204250,23550,23550,23550,23550,0
|
|
20230922,124600,329204250,23550,23550,23550,23550,0
|
|
20230922,124500,329204250,23550,23550,23550,23550,100
|
|
20230922,124400,326849250,23500,23500,23500,23500,100
|
|
20230922,124300,324499250,23550,23550,23550,23550,0
|
|
20230922,124200,324499250,23550,23550,23550,23550,1
|
|
20230922,124100,324475700,23550,23550,23550,23550,0
|
|
20230922,124000,324475700,23550,23450,23550,23450,338
|
|
20230922,123900,316530900,23450,23450,23450,23450,0
|
|
20230922,123800,316530900,23450,23450,23450,23450,0
|
|
20230922,123700,316530900,23450,23450,23450,23450,0
|
|
20230922,123600,316530900,23450,23450,23450,23450,0
|
|
20230922,123500,316530900,23450,23450,23450,23450,0
|
|
20230922,123400,316530900,23450,23450,23450,23450,0
|
|
20230922,123300,316530900,23450,23450,23450,23450,0
|
|
20230922,123200,316530900,23450,23450,23450,23450,0
|
|
20230922,123100,316530900,23450,23450,23450,23450,0
|
|
20230922,123000,316530900,23450,23450,23450,23450,1
|
|
20230922,122900,316507450,23500,23500,23500,23500,0
|
|
20230922,122800,316507450,23500,23500,23500,23500,0
|
|
20230922,122700,316507450,23500,23500,23500,23500,0
|
|
20230922,122600,316507450,23500,23500,23500,23500,0
|
|
20230922,122500,316507450,23500,23500,23500,23500,0
|
|
20230922,122400,316507450,23500,23450,23500,23450,12
|
|
20230922,122300,316225950,23350,23350,23350,23350,3
|
|
20230922,122200,316155900,23400,23400,23400,23400,13
|
|
20230922,122100,315851700,23450,23450,23450,23450,355
|
|
20230922,122000,307526950,23450,23450,23450,23450,0
|
|
20230922,121900,307526950,23450,23450,23450,23450,38
|
|
20230922,121800,306635850,23450,23450,23450,23450,0
|
|
20230922,121700,306635850,23450,23450,23450,23450,0
|
|
20230922,121600,306635850,23450,23450,23450,23450,0
|
|
20230922,121500,306635850,23450,23450,23450,23450,0
|
|
20230922,121400,306635850,23450,23450,23450,23450,0
|
|
20230922,121300,306635850,23450,23450,23450,23450,0
|
|
20230922,121200,306635850,23450,23450,23450,23450,0
|
|
20230922,121100,306635850,23450,23450,23450,23450,0
|
|
20230922,121000,306635850,23450,23450,23450,23450,0
|
|
20230922,120900,306635850,23450,23450,23450,23450,0
|
|
20230922,120800,306635850,23450,23450,23450,23450,0
|
|
20230922,120700,306635850,23450,23450,23450,23450,42
|
|
20230922,120600,305650950,23450,23450,23450,23450,0
|
|
20230922,120500,305650950,23450,23450,23450,23450,0
|
|
20230922,120400,305650950,23450,23450,23450,23450,0
|
|
20230922,120300,305650950,23450,23450,23450,23450,0
|
|
20230922,120200,305650950,23450,23400,23450,23400,56
|
|
20230922,120100,304339800,23400,23400,23400,23400,0
|
|
20230922,120000,304339800,23400,23400,23400,23400,0
|
|
20230922,115900,304339800,23400,23400,23400,23400,0
|
|
20230922,115800,304339800,23400,23400,23400,23400,0
|
|
20230922,115700,304339800,23400,23400,23400,23400,12
|
|
20230922,115600,304059000,23450,23450,23450,23450,0
|
|
20230922,115500,304059000,23450,23300,23450,23300,2
|
|
20230922,115400,304012250,23450,23450,23450,23450,0
|
|
20230922,115300,304012250,23450,23450,23450,23450,0
|
|
20230922,115200,304012250,23450,23400,23450,23400,29
|
|
20230922,115100,303333500,23400,23400,23400,23400,916
|
|
20230922,115000,281899100,23400,23400,23400,23400,0
|
|
20230922,114900,281899100,23400,23400,23400,23400,1304
|
|
20230922,114800,251385500,23400,23400,23400,23400,0
|
|
20230922,114700,251385500,23400,23400,23400,23400,14
|
|
20230922,114600,251057900,23350,23350,23350,23350,0
|
|
20230922,114500,251057900,23350,23350,23350,23350,5
|
|
20230922,114400,250941150,23400,23400,23400,23400,1
|
|
20230922,114300,250917750,23300,23300,23300,23300,0
|
|
20230922,114200,250917750,23300,23300,23300,23300,0
|
|
20230922,114100,250917750,23300,23300,23300,23300,0
|
|
20230922,114000,250917750,23300,23300,23300,23300,0
|
|
20230922,113900,250917750,23300,23300,23300,23300,225
|
|
20230922,113800,245675250,23350,23350,23350,23350,11
|
|
20230922,113700,245418400,23400,23400,23400,23400,0
|
|
20230922,113600,245418400,23400,23400,23400,23400,0
|
|
20230922,113500,245418400,23400,23400,23400,23400,0
|
|
20230922,113400,245418400,23400,23400,23400,23400,0
|
|
20230922,113300,245418400,23400,23400,23400,23400,0
|
|
20230922,113200,245418400,23400,23400,23400,23400,0
|
|
20230922,113100,245418400,23400,23400,23400,23400,1
|
|
20230922,113000,245395000,23350,23350,23350,23350,90
|
|
20230922,112900,243293500,23350,23350,23350,23350,0
|
|
20230922,112800,243293500,23350,23350,23350,23350,0
|
|
20230922,112700,243293500,23350,23350,23350,23350,0
|
|
20230922,112600,243293500,23350,23350,23350,23350,199
|
|
20230922,112500,238646850,23350,23350,23350,23350,38
|
|
20230922,112400,237759550,23450,23400,23450,23400,89
|
|
20230922,112300,235674950,23450,23450,23450,23450,2
|
|
20230922,112200,235628050,23450,23450,23450,23450,24
|
|
20230922,112100,235065250,23450,23450,23450,23450,5
|
|
20230922,112000,234948000,23500,23500,23500,23500,1
|
|
20230922,111900,234924500,23500,23500,23500,23500,0
|
|
20230922,111800,234924500,23500,23500,23500,23500,0
|
|
20230922,111700,234924500,23500,23500,23500,23500,0
|
|
20230922,111600,234924500,23500,23450,23500,23450,11
|
|
20230922,111500,234666250,23450,23450,23450,23450,0
|
|
20230922,111400,234666250,23450,23450,23450,23450,20
|
|
20230922,111300,234197250,23500,23450,23500,23450,10
|
|
20230922,111200,233962500,23500,23500,23500,23500,0
|
|
20230922,111100,233962500,23500,23500,23500,23500,0
|
|
20230922,111000,233962500,23500,23500,23500,23500,0
|
|
20230922,110900,233962500,23500,23450,23500,23450,15
|
|
20230922,110800,233610150,23450,23450,23450,23450,2
|
|
20230922,110700,233563250,23500,23500,23500,23500,1
|
|
20230922,110600,233539750,23500,23450,23500,23450,10
|
|
20230922,110500,233305000,23450,23450,23450,23450,50
|
|
20230922,110400,232132500,23450,23450,23450,23450,0
|
|
20230922,110300,232132500,23450,23400,23450,23400,51
|
|
20230922,110200,230938450,23400,23400,23400,23400,0
|
|
20230922,110100,230938450,23400,23400,23400,23400,1
|
|
20230922,110000,230915050,23400,23400,23400,23400,13
|
|
20230922,105900,230610850,23500,23500,23500,23500,0
|
|
20230922,105800,230610850,23500,23500,23500,23500,0
|
|
20230922,105700,230610850,23500,23500,23500,23500,0
|
|
20230922,105600,230610850,23500,23450,23500,23450,75
|
|
20230922,105500,228850200,23450,23450,23450,23450,0
|
|
20230922,105400,228850200,23450,23450,23450,23450,0
|
|
20230922,105300,228850200,23450,23450,23450,23450,300
|
|
20230922,105200,221815200,23450,23450,23450,23450,13
|
|
20230922,105100,221510350,23450,23450,23450,23450,0
|
|
20230922,105000,221510350,23450,23450,23450,23450,0
|
|
20230922,104900,221510350,23450,23450,23450,23450,0
|
|
20230922,104800,221510350,23450,23450,23450,23450,2
|
|
20230922,104700,221463450,23450,23450,23450,23450,65
|
|
20230922,104600,219939200,23350,23350,23350,23350,0
|
|
20230922,104500,219939200,23350,23350,23350,23350,86
|
|
20230922,104400,217931100,23400,23400,23400,23400,0
|
|
20230922,104300,217931100,23400,23400,23400,23400,0
|
|
20230922,104200,217931100,23400,23400,23400,23400,3
|
|
20230922,104100,217860900,23400,23400,23400,23400,4
|
|
20230922,104000,217767300,23400,23400,23400,23400,0
|
|
20230922,103900,217767300,23400,23400,23400,23400,1
|
|
20230922,103800,217743900,23400,23400,23400,23400,0
|
|
20230922,103700,217743900,23400,23400,23450,23400,1058
|
|
20230922,103600,192976500,23400,23350,23400,23350,316
|
|
20230922,103500,185595750,23350,23350,23350,23350,65
|
|
20230922,103400,184078000,23300,23250,23300,23250,464
|
|
20230922,103300,173275100,23300,23300,23300,23300,2
|
|
20230922,103200,173228500,23300,23300,23300,23300,0
|
|
20230922,103100,173228500,23300,23300,23300,23300,0
|
|
20230922,103000,173228500,23300,23300,23300,23300,0
|
|
20230922,102900,173228500,23300,23300,23300,23300,0
|
|
20230922,102800,173228500,23300,23300,23300,23300,0
|
|
20230922,102700,173228500,23300,23300,23300,23300,0
|
|
20230922,102600,173228500,23300,23300,23300,23300,0
|
|
20230922,102500,173228500,23300,23300,23300,23300,1
|
|
20230922,102400,173205200,23200,23200,23200,23200,0
|
|
20230922,102300,173205200,23200,23200,23200,23200,42
|
|
20230922,102200,172230800,23150,23150,23150,23150,106
|
|
20230922,102100,169776900,23200,23200,23200,23200,0
|
|
20230922,102000,169776900,23200,23200,23200,23200,68
|
|
20230922,101900,168199300,23200,23200,23200,23200,22
|
|
20230922,101800,167688900,23300,23300,23300,23300,0
|
|
20230922,101700,167688900,23300,23300,23300,23300,0
|
|
20230922,101600,167688900,23300,23300,23300,23300,0
|
|
20230922,101500,167688900,23300,23300,23300,23200,325
|
|
20230922,101400,160127700,23300,23300,23300,23300,0
|
|
20230922,101300,160127700,23300,23300,23300,23300,0
|
|
20230922,101200,160127700,23300,23300,23300,23300,20
|
|
20230922,101100,159661700,23300,23300,23300,23300,0
|
|
20230922,101000,159661700,23300,23200,23300,23200,53
|
|
20230922,100900,158427800,23300,23300,23300,23300,0
|
|
20230922,100800,158427800,23300,23300,23300,23300,65
|
|
20230922,100700,156913300,23300,23250,23300,23250,16
|
|
20230922,100600,156540600,23250,23250,23250,23250,0
|
|
20230922,100500,156540600,23250,23250,23250,23250,0
|
|
20230922,100400,156540600,23250,23250,23250,23250,0
|
|
20230922,100300,156540600,23250,23250,23250,23250,0
|
|
20230922,100200,156540600,23250,23250,23250,23250,65
|
|
20230922,100100,155029350,23300,23300,23300,23300,0
|
|
20230922,100000,155029350,23300,23250,23300,23250,20
|
|
20230922,095900,154563850,23300,23300,23300,23300,0
|
|
20230922,095800,154563850,23300,23300,23300,23300,0
|
|
20230922,095700,154563850,23300,23300,23300,23300,0
|
|
20230922,095600,154563850,23300,23300,23300,23300,1
|
|
20230922,095500,154540550,23200,23200,23200,23200,0
|
|
20230922,095400,154540550,23200,23200,23200,23200,10
|
|
20230922,095300,154308550,23150,23250,23250,23150,400
|
|
20230922,095200,145048150,23250,23250,23250,23250,0
|
|
20230922,095100,145048150,23250,23250,23250,23250,125
|
|
20230922,095000,142141900,23250,23250,23250,23250,102
|
|
20230922,094900,139770400,23250,23350,23350,23250,726
|
|
20230922,094800,122873500,23350,23350,23350,23350,0
|
|
20230922,094700,122873500,23350,23350,23350,23350,54
|
|
20230922,094600,121612600,23400,23400,23400,23400,25
|
|
20230922,094500,121027600,23400,23400,23400,23400,112
|
|
20230922,094400,118406800,23400,23450,23450,23400,61
|
|
20230922,094300,116976900,23450,23400,23450,23400,736
|
|
20230922,094200,99729700,23400,23350,23450,23350,438
|
|
20230922,094100,89483150,23350,23350,23350,23350,98
|
|
20230922,094000,87194850,23300,23250,23350,23250,846
|
|
20230922,093900,67503500,23250,23250,23250,23250,44
|
|
20230922,093800,66480500,23250,23250,23250,23250,2
|
|
20230922,093700,66434000,23300,23300,23300,23300,0
|
|
20230922,093600,66434000,23300,23300,23300,23300,21
|
|
20230922,093500,65944700,23300,23300,23300,23300,0
|
|
20230922,093400,65944700,23300,23300,23300,23300,27
|
|
20230922,093300,65315600,23300,23150,23300,23150,31
|
|
20230922,093200,64594950,23350,23350,23350,23350,0
|
|
20230922,093100,64594950,23350,23350,23350,23350,37
|
|
20230922,093000,63731000,23200,23200,23400,23150,165
|
|
20230922,092900,59902250,23400,23150,23400,23150,32
|
|
20230922,092800,59158400,23100,23100,23150,23100,423
|
|
20230922,092700,49385950,23100,23100,23100,23100,0
|
|
20230922,092600,49385950,23100,23000,23150,23000,59
|
|
20230922,092500,48026150,23050,23100,23200,23000,112
|
|
20230922,092400,45434900,23200,23050,23200,23050,26
|
|
20230922,092300,44834050,23200,22900,23200,22900,443
|
|
20230922,092200,34658600,22900,22900,22900,22900,9
|
|
20230922,092100,34452500,22850,22850,22850,22850,17
|
|
20230922,092000,34064050,22850,22800,22850,22800,96
|
|
20230922,091900,31875150,22800,22800,22800,22800,3
|
|
20230922,091800,31806750,22800,22800,22800,22800,14
|
|
20230922,091700,31487550,22850,22850,22850,22850,1
|
|
20230922,091600,31464700,22850,22850,22850,22850,123
|
|
20230922,091500,28654150,22850,22850,22850,22850,0
|
|
20230922,091400,28654150,22850,22850,22850,22850,0
|
|
20230922,091300,28654150,22850,22650,22850,22600,55
|
|
20230922,091200,27409300,22600,22800,22850,22550,321
|
|
20230922,091100,20104400,22800,22800,22800,22800,0
|
|
20230922,091000,20104400,22800,22800,22800,22600,308
|
|
20230922,090900,13141350,22850,22850,22850,22850,0
|
|
20230922,090800,13141350,22850,22850,22850,22850,0
|
|
20230922,090700,13141350,22850,22800,22850,22650,105
|
|
20230922,090600,10744600,22850,22650,22850,22600,45
|
|
20230922,090500,9726250,22800,22800,22800,22800,10
|
|
20230922,090400,9498250,22600,22850,22850,22600,103
|
|
20230922,090300,7169300,22900,22700,22900,22600,100
|
|
20230922,090200,4904200,22900,22900,22900,22900,0
|
|
20230922,090100,4904200,22900,22700,22900,22700,7
|
|
20230922,090000,4745100,22900,22700,22900,22700,209
|