576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,183300,1503336200,23450,23450,23450,23450,676
|
|
20230911,183200,1503336200,23450,23450,23450,23450,0
|
|
20230911,183100,1503336200,23450,23450,23450,23450,0
|
|
20230911,183000,1503336200,23450,23450,23450,23450,0
|
|
20230911,182900,1503336200,23450,23450,23450,23450,0
|
|
20230911,182800,1503336200,23450,23450,23450,23450,0
|
|
20230911,182700,1503336200,23450,23450,23450,23450,0
|
|
20230911,182600,1503336200,23450,23450,23450,23450,0
|
|
20230911,182500,1503336200,23450,23450,23450,23450,0
|
|
20230911,182400,1503336200,23450,23450,23450,23450,0
|
|
20230911,182300,1503336200,23450,23450,23450,23450,0
|
|
20230911,182200,1503336200,23450,23450,23450,23450,0
|
|
20230911,182100,1503336200,23450,23450,23450,23450,0
|
|
20230911,182000,1503336200,23450,23450,23450,23450,0
|
|
20230911,181900,1503336200,23450,23450,23450,23450,0
|
|
20230911,181800,1503336200,23450,23450,23450,23450,0
|
|
20230911,181700,1503336200,23450,23450,23450,23450,0
|
|
20230911,181600,1503336200,23450,23450,23450,23450,0
|
|
20230911,181500,1503336200,23450,23450,23450,23450,0
|
|
20230911,181400,1503336200,23450,23450,23450,23450,0
|
|
20230911,181300,1503336200,23450,23450,23450,23450,0
|
|
20230911,181200,1503336200,23450,23450,23450,23450,0
|
|
20230911,181100,1503336200,23450,23450,23450,23450,0
|
|
20230911,181000,1503336200,23450,23450,23450,23450,0
|
|
20230911,180900,1503336200,23450,23450,23450,23450,0
|
|
20230911,180800,1503336200,23450,23450,23450,23450,0
|
|
20230911,180700,1503336200,23450,23450,23450,23450,0
|
|
20230911,180600,1503336200,23450,23450,23450,23450,0
|
|
20230911,180500,1503336200,23450,23450,23450,23450,0
|
|
20230911,180400,1503336200,23450,23450,23450,23450,0
|
|
20230911,180300,1503336200,23450,23450,23450,23450,676
|
|
20230911,180200,1503336200,23450,23450,23450,23450,0
|
|
20230911,180100,1503336200,23450,23450,23450,23450,0
|
|
20230911,180000,1503336200,23450,23450,23450,23450,0
|
|
20230911,175900,1503336200,23450,23450,23450,23450,0
|
|
20230911,175800,1503336200,23450,23450,23450,23450,0
|
|
20230911,175700,1503336200,23450,23450,23450,23450,0
|
|
20230911,175600,1503336200,23450,23450,23450,23450,0
|
|
20230911,175500,1503336200,23450,23450,23450,23450,0
|
|
20230911,175400,1503336200,23450,23450,23450,23450,0
|
|
20230911,175300,1503336200,23450,23450,23450,23450,0
|
|
20230911,175200,1503336200,23450,23450,23450,23450,0
|
|
20230911,175100,1503336200,23450,23450,23450,23450,0
|
|
20230911,175000,1503336200,23450,23450,23450,23450,0
|
|
20230911,174900,1503336200,23450,23450,23450,23450,0
|
|
20230911,174800,1503336200,23450,23450,23450,23450,0
|
|
20230911,174700,1503336200,23450,23450,23450,23450,0
|
|
20230911,174600,1503336200,23450,23450,23450,23450,0
|
|
20230911,174500,1503336200,23450,23450,23450,23450,0
|
|
20230911,174400,1503336200,23450,23450,23450,23450,0
|
|
20230911,174300,1503336200,23450,23450,23450,23450,0
|
|
20230911,174200,1503336200,23450,23450,23450,23450,0
|
|
20230911,174100,1503336200,23450,23450,23450,23450,0
|
|
20230911,174000,1503336200,23450,23450,23450,23450,0
|
|
20230911,173900,1503336200,23450,23450,23450,23450,0
|
|
20230911,173800,1503336200,23450,23450,23450,23450,0
|
|
20230911,173700,1503336200,23450,23450,23450,23450,0
|
|
20230911,173600,1503336200,23450,23450,23450,23450,0
|
|
20230911,173500,1503336200,23450,23450,23450,23450,0
|
|
20230911,173400,1503336200,23450,23450,23450,23450,0
|
|
20230911,173300,1503336200,23450,23450,23450,23450,676
|
|
20230911,173200,1503336200,23450,23450,23450,23450,0
|
|
20230911,173100,1503336200,23450,23450,23450,23450,0
|
|
20230911,173000,1503336200,23450,23450,23450,23450,0
|
|
20230911,172900,1503336200,23450,23450,23450,23450,0
|
|
20230911,172800,1503336200,23450,23450,23450,23450,0
|
|
20230911,172700,1503336200,23450,23450,23450,23450,0
|
|
20230911,172600,1503336200,23450,23450,23450,23450,0
|
|
20230911,172500,1503336200,23450,23450,23450,23450,0
|
|
20230911,172400,1503336200,23450,23450,23450,23450,0
|
|
20230911,172300,1503336200,23450,23450,23450,23450,0
|
|
20230911,172200,1503336200,23450,23450,23450,23450,0
|
|
20230911,172100,1503336200,23450,23450,23450,23450,0
|
|
20230911,172000,1503336200,23450,23450,23450,23450,0
|
|
20230911,171900,1503336200,23450,23450,23450,23450,0
|
|
20230911,171800,1503336200,23450,23450,23450,23450,0
|
|
20230911,171700,1503336200,23450,23450,23450,23450,0
|
|
20230911,171600,1503336200,23450,23450,23450,23450,0
|
|
20230911,171500,1503336200,23450,23450,23450,23450,0
|
|
20230911,171400,1503336200,23450,23450,23450,23450,0
|
|
20230911,171300,1503336200,23450,23450,23450,23450,0
|
|
20230911,171200,1503336200,23450,23450,23450,23450,0
|
|
20230911,171100,1503336200,23450,23450,23450,23450,0
|
|
20230911,171000,1503336200,23450,23450,23450,23450,0
|
|
20230911,170900,1503336200,23450,23450,23450,23450,0
|
|
20230911,170800,1503336200,23450,23450,23450,23450,0
|
|
20230911,170700,1503336200,23450,23450,23450,23450,0
|
|
20230911,170600,1503336200,23450,23450,23450,23450,0
|
|
20230911,170500,1503336200,23450,23450,23450,23450,0
|
|
20230911,170400,1503336200,23450,23450,23450,23450,0
|
|
20230911,170300,1503336200,23450,23450,23450,23450,676
|
|
20230911,170200,1503336200,23450,23450,23450,23450,0
|
|
20230911,170100,1503336200,23450,23450,23450,23450,0
|
|
20230911,170000,1503336200,23450,23450,23450,23450,0
|
|
20230911,165900,1503336200,23450,23450,23450,23450,0
|
|
20230911,165800,1503336200,23450,23450,23450,23450,0
|
|
20230911,165700,1503336200,23450,23450,23450,23450,0
|
|
20230911,165600,1503336200,23450,23450,23450,23450,0
|
|
20230911,165500,1503336200,23450,23450,23450,23450,0
|
|
20230911,165400,1503336200,23450,23450,23450,23450,0
|
|
20230911,165300,1503336200,23450,23450,23450,23450,0
|
|
20230911,165200,1503336200,23450,23450,23450,23450,0
|
|
20230911,165100,1503336200,23450,23450,23450,23450,0
|
|
20230911,165000,1503336200,23450,23450,23450,23450,0
|
|
20230911,164900,1503336200,23450,23450,23450,23450,0
|
|
20230911,164800,1503336200,23450,23450,23450,23450,0
|
|
20230911,164700,1503336200,23450,23450,23450,23450,0
|
|
20230911,164600,1503336200,23450,23450,23450,23450,0
|
|
20230911,164500,1503336200,23450,23450,23450,23450,0
|
|
20230911,164400,1503336200,23450,23450,23450,23450,0
|
|
20230911,164300,1503336200,23450,23450,23450,23450,0
|
|
20230911,164200,1503336200,23450,23450,23450,23450,0
|
|
20230911,164100,1503336200,23450,23450,23450,23450,0
|
|
20230911,164000,1503336200,23450,23450,23450,23450,0
|
|
20230911,163900,1503336200,23450,23450,23450,23450,0
|
|
20230911,163800,1503336200,23450,23450,23450,23450,0
|
|
20230911,163700,1503336200,23450,23450,23450,23450,0
|
|
20230911,163600,1503336200,23450,23450,23450,23450,0
|
|
20230911,163500,1503336200,23450,23450,23450,23450,0
|
|
20230911,163400,1503336200,23450,23450,23450,23450,0
|
|
20230911,163300,1503336200,23450,23450,23450,23450,676
|
|
20230911,163200,1503336200,23450,23450,23450,23450,0
|
|
20230911,163100,1503336200,23450,23450,23450,23450,0
|
|
20230911,163000,1503336200,23450,23450,23450,23450,0
|
|
20230911,162900,1503336200,23450,23450,23450,23450,0
|
|
20230911,162800,1503336200,23450,23450,23450,23450,0
|
|
20230911,162700,1503336200,23450,23450,23450,23450,0
|
|
20230911,162600,1503336200,23450,23450,23450,23450,0
|
|
20230911,162500,1503336200,23450,23450,23450,23450,0
|
|
20230911,162400,1503336200,23450,23450,23450,23450,0
|
|
20230911,162300,1503336200,23450,23450,23450,23450,0
|
|
20230911,162200,1503336200,23450,23450,23450,23450,0
|
|
20230911,162100,1503336200,23450,23450,23450,23450,0
|
|
20230911,162000,1503336200,23450,23450,23450,23450,0
|
|
20230911,161900,1503336200,23450,23450,23450,23450,0
|
|
20230911,161800,1503336200,23450,23450,23450,23450,0
|
|
20230911,161700,1503336200,23450,23450,23450,23450,0
|
|
20230911,161600,1503336200,23450,23450,23450,23450,0
|
|
20230911,161500,1503336200,23450,23450,23450,23450,0
|
|
20230911,161400,1503336200,23450,23450,23450,23450,0
|
|
20230911,161300,1503336200,23450,23450,23450,23450,0
|
|
20230911,161200,1503336200,23450,23450,23450,23450,0
|
|
20230911,161100,1503336200,23450,23450,23450,23450,0
|
|
20230911,161000,1503336200,23450,23450,23450,23450,0
|
|
20230911,160900,1503336200,23450,23450,23450,23450,0
|
|
20230911,160800,1503336200,23450,23450,23450,23450,0
|
|
20230911,160700,1503336200,23450,23450,23450,23450,0
|
|
20230911,160600,1503336200,23450,23450,23450,23450,0
|
|
20230911,160500,1503336200,23450,23450,23450,23450,0
|
|
20230911,160400,1503336200,23450,23450,23450,23450,0
|
|
20230911,160300,1503336200,23450,23450,23450,23450,676
|
|
20230911,160200,1503336200,23450,23450,23450,23450,0
|
|
20230911,160100,1503336200,23450,23450,23450,23450,0
|
|
20230911,160000,1503336200,23450,23450,23450,23450,0
|
|
20230911,155900,1503336200,23450,23450,23450,23450,0
|
|
20230911,155800,1503336200,23450,23450,23450,23450,0
|
|
20230911,155700,1503336200,23450,23450,23450,23450,0
|
|
20230911,155600,1503336200,23450,23450,23450,23450,0
|
|
20230911,155500,1503336200,23450,23450,23450,23450,0
|
|
20230911,155400,1503336200,23450,23450,23450,23450,0
|
|
20230911,155300,1503336200,23450,23450,23450,23450,0
|
|
20230911,155200,1503336200,23450,23450,23450,23450,0
|
|
20230911,155100,1503336200,23450,23450,23450,23450,0
|
|
20230911,155000,1503336200,23450,23450,23450,23450,0
|
|
20230911,154900,1503336200,23450,23450,23450,23450,0
|
|
20230911,154800,1503336200,23450,23450,23450,23450,0
|
|
20230911,154700,1503336200,23450,23450,23450,23450,0
|
|
20230911,154600,1503336200,23450,23450,23450,23450,0
|
|
20230911,154500,1503336200,23450,23450,23450,23450,0
|
|
20230911,154400,1503336200,23450,23450,23450,23450,0
|
|
20230911,154300,1503336200,23450,23450,23450,23450,0
|
|
20230911,154200,1503336200,23450,23450,23450,23450,0
|
|
20230911,154100,1503336200,23450,23450,23450,23450,0
|
|
20230911,154000,1503336200,23450,23450,23450,23450,0
|
|
20230911,153900,1503336200,23450,23450,23450,23450,0
|
|
20230911,153800,1503336200,23450,23450,23450,23450,0
|
|
20230911,153700,1503336200,23450,23450,23450,23450,0
|
|
20230911,153600,1503336200,23450,23450,23450,23450,0
|
|
20230911,153500,1503336200,23450,23450,23450,23450,0
|
|
20230911,153400,1503336200,23450,23450,23450,23450,0
|
|
20230911,153300,1503336200,23450,23450,23450,23450,676
|
|
20230911,153200,1503336200,23450,23450,23450,23450,0
|
|
20230911,153100,1503336200,23450,23450,23450,23450,0
|
|
20230911,153000,1503336200,23450,23450,23450,23450,676
|
|
20230911,152900,1487484000,23450,23450,23450,23450,0
|
|
20230911,152800,1487484000,23450,23450,23450,23450,0
|
|
20230911,152700,1487484000,23450,23450,23450,23450,0
|
|
20230911,152600,1487484000,23450,23450,23450,23450,0
|
|
20230911,152500,1487484000,23450,23450,23450,23450,0
|
|
20230911,152400,1487484000,23450,23450,23450,23450,0
|
|
20230911,152300,1487484000,23450,23450,23450,23450,0
|
|
20230911,152200,1487484000,23450,23450,23450,23450,0
|
|
20230911,152100,1487484000,23450,23450,23450,23450,0
|
|
20230911,152000,1487484000,23450,23450,23450,23450,0
|
|
20230911,151900,1487484000,23450,23450,23450,23400,122
|
|
20230911,151800,1484624100,23400,23450,23450,23400,103
|
|
20230911,151700,1482209150,23450,23350,23450,23350,259
|
|
20230911,151600,1476156950,23400,23400,23400,23400,62
|
|
20230911,151500,1474706150,23400,23450,23450,23400,316
|
|
20230911,151400,1467296750,23450,23400,23450,23400,17
|
|
20230911,151300,1466898700,23400,23400,23400,23400,24
|
|
20230911,151200,1466337100,23350,23400,23400,23350,24
|
|
20230911,151100,1465776350,23400,23450,23500,23400,221
|
|
20230911,151000,1460599750,23500,23500,23500,23450,126
|
|
20230911,150900,1457640000,23500,23450,23500,23450,48
|
|
20230911,150800,1456513050,23450,23450,23450,23400,156
|
|
20230911,150700,1452855300,23500,23450,23500,23450,235
|
|
20230911,150600,1447336300,23450,23450,23500,23450,101
|
|
20230911,150500,1444966000,23450,23450,23500,23450,87
|
|
20230911,150400,1442925750,23450,23450,23450,23450,541
|
|
20230911,150300,1430239300,23450,23450,23450,23400,234
|
|
20230911,150200,1424755750,23450,23450,23450,23450,61
|
|
20230911,150100,1423325300,23400,23450,23450,23400,114
|
|
20230911,150000,1420653700,23450,23400,23450,23350,50
|
|
20230911,145900,1419484400,23350,23350,23400,23350,108
|
|
20230911,145800,1416959400,23350,23450,23450,23350,605
|
|
20230911,145700,1402822050,23450,23400,23450,23400,211
|
|
20230911,145600,1397876450,23450,23400,23450,23400,106
|
|
20230911,145500,1395392150,23350,23400,23450,23350,122
|
|
20230911,145400,1392537950,23400,23400,23450,23400,183
|
|
20230911,145300,1388253200,23400,23450,23450,23400,498
|
|
20230911,145200,1376592100,23450,23450,23450,23400,211
|
|
20230911,145100,1371645600,23450,23450,23450,23400,80
|
|
20230911,145000,1369769700,23450,23400,23500,23400,253
|
|
20230911,144900,1363839500,23400,23500,23500,23400,303
|
|
20230911,144800,1356729800,23450,23450,23500,23400,136
|
|
20230911,144700,1353541900,23500,23500,23500,23500,110
|
|
20230911,144600,1350956900,23500,23400,23500,23400,234
|
|
20230911,144500,1345461200,23400,23450,23450,23400,98
|
|
20230911,144400,1343163150,23450,23450,23450,23400,179
|
|
20230911,144300,1338966350,23450,23400,23450,23400,9
|
|
20230911,144200,1338755400,23450,23400,23500,23400,222
|
|
20230911,144100,1333550300,23450,23450,23450,23450,112
|
|
20230911,144000,1330923900,23450,23400,23450,23400,76
|
|
20230911,143900,1329143600,23400,23450,23450,23400,251
|
|
20230911,143800,1323257700,23450,23450,23450,23400,118
|
|
20230911,143700,1320494200,23450,23450,23500,23400,123
|
|
20230911,143600,1317609150,23450,23450,23450,23400,290
|
|
20230911,143500,1310816050,23450,23450,23450,23450,164
|
|
20230911,143400,1306970250,23400,23450,23450,23400,158
|
|
20230911,143300,1303271400,23450,23450,23450,23450,98
|
|
20230911,143200,1300973300,23450,23450,23450,23400,123
|
|
20230911,143100,1298089700,23400,23450,23450,23400,38
|
|
20230911,143000,1297198650,23450,23450,23450,23400,450
|
|
20230911,142900,1286655200,23450,23400,23450,23400,50
|
|
20230911,142800,1285483100,23450,23450,23450,23400,222
|
|
20230911,142700,1280278000,23450,23450,23450,23450,79
|
|
20230911,142600,1278425450,23450,23400,23450,23400,32
|
|
20230911,142500,1277676250,23450,23450,23450,23400,245
|
|
20230911,142400,1271931350,23400,23450,23450,23400,91
|
|
20230911,142300,1269798550,23450,23450,23500,23400,223
|
|
20230911,142200,1264563750,23450,23500,23500,23450,160
|
|
20230911,142100,1260809400,23500,23450,23500,23450,77
|
|
20230911,142000,1259003250,23450,23450,23500,23450,107
|
|
20230911,141900,1256490900,23450,23450,23500,23450,81
|
|
20230911,141800,1254590650,23450,23450,23500,23450,241
|
|
20230911,141700,1248937800,23450,23450,23500,23450,74
|
|
20230911,141600,1247200250,23500,23450,23500,23400,133
|
|
20230911,141500,1244081700,23500,23400,23500,23400,61
|
|
20230911,141400,1242651250,23450,23500,23500,23450,206
|
|
20230911,141300,1237814050,23450,23500,23500,23450,122
|
|
20230911,141200,1234949950,23450,23500,23500,23450,155
|
|
20230911,141100,1231313250,23500,23450,23500,23450,142
|
|
20230911,141000,1227977350,23500,23450,23500,23450,70
|
|
20230911,140900,1226332700,23450,23500,23500,23450,167
|
|
20230911,140800,1222410450,23500,23500,23500,23500,147
|
|
20230911,140700,1218955950,23500,23450,23500,23450,304
|
|
20230911,140600,1211813050,23450,23500,23500,23450,220
|
|
20230911,140500,1206650000,23500,23500,23500,23450,113
|
|
20230911,140400,1203995650,23500,23500,23500,23500,134
|
|
20230911,140300,1200846650,23450,23500,23500,23450,253
|
|
20230911,140200,1194908050,23500,23450,23500,23450,70
|
|
20230911,140100,1193263100,23450,23500,23500,23450,293
|
|
20230911,140000,1186388250,23500,23500,23500,23450,226
|
|
20230911,135900,1181080250,23500,23450,23500,23450,59
|
|
20230911,135800,1179694550,23500,23500,23550,23500,90
|
|
20230911,135700,1177577250,23500,23450,23550,23450,163
|
|
20230911,135600,1173745800,23500,23500,23550,23500,760
|
|
20230911,135500,1155882150,23550,23500,23550,23400,2031
|
|
20230911,135400,1108159700,23500,23450,23500,23400,129
|
|
20230911,135300,1105133400,23450,23450,23500,23450,130
|
|
20230911,135200,1102083100,23450,23450,23450,23400,92
|
|
20230911,135100,1099925800,23500,23500,23500,23450,312
|
|
20230911,135000,1092597500,23500,23450,23500,23450,36
|
|
20230911,134900,1091753100,23450,23450,23450,23400,181
|
|
20230911,134800,1087511700,23450,23450,23450,23400,122
|
|
20230911,134700,1084651250,23450,23450,23450,23400,71
|
|
20230911,134600,1082986350,23450,23450,23500,23350,566
|
|
20230911,134500,1069730950,23450,23450,23450,23400,109
|
|
20230911,134400,1067175650,23450,23450,23450,23400,126
|
|
20230911,134300,1064221050,23450,23400,23450,23400,140
|
|
20230911,134200,1060939250,23450,23450,23450,23450,38
|
|
20230911,134100,1060048150,23450,23450,23500,23400,294
|
|
20230911,134000,1053154500,23450,23500,23500,23450,257
|
|
20230911,133900,1047123550,23450,23450,23500,23400,663
|
|
20230911,133800,1031596950,23450,23450,23450,23400,96
|
|
20230911,133700,1029345800,23450,23450,23450,23400,73
|
|
20230911,133600,1027634700,23450,23450,23500,23450,192
|
|
20230911,133500,1023132200,23400,23450,23450,23400,108
|
|
20230911,133400,1020601200,23450,23450,23450,23400,128
|
|
20230911,133300,1017599650,23400,23450,23450,23400,269
|
|
20230911,133200,1011292450,23500,23450,23500,23450,241
|
|
20230911,133100,1005632650,23400,23450,23500,23400,759
|
|
20230911,133000,987832350,23500,23450,23500,23450,390
|
|
20230911,132900,978668350,23500,23450,23500,23400,2260
|
|
20230911,132800,925673000,23450,23400,23450,23400,111
|
|
20230911,132700,923071600,23450,23450,23450,23400,275
|
|
20230911,132600,916623050,23450,23400,23450,23400,248
|
|
20230911,132500,910814750,23450,23400,23450,23400,127
|
|
20230911,132400,907839650,23400,23450,23450,23400,356
|
|
20230911,132300,899505250,23400,23400,23450,23400,1344
|
|
20230911,132200,868054500,23400,23450,23450,23400,532
|
|
20230911,132100,855603300,23450,23400,23450,23350,1189
|
|
20230911,132000,827778750,23400,23350,23400,23350,72
|
|
20230911,131900,826094850,23350,23350,23400,23350,142
|
|
20230911,131800,822772750,23350,23400,23400,23350,250
|
|
20230911,131700,816930900,23400,23400,23400,23350,348
|
|
20230911,131600,808798050,23350,23350,23400,23300,184
|
|
20230911,131500,804499000,23400,23350,23400,23350,191
|
|
20230911,131400,800032850,23300,23400,23400,23300,173
|
|
20230911,131300,795987700,23350,23350,23400,23300,422
|
|
20230911,131200,786126700,23350,23350,23350,23300,148
|
|
20230911,131100,782672200,23350,23350,23350,23300,159
|
|
20230911,131000,778960700,23350,23300,23350,23300,126
|
|
20230911,130900,776019850,23350,23300,23350,23300,18
|
|
20230911,130800,775599700,23350,23300,23350,23300,138
|
|
20230911,130700,772378350,23300,23350,23350,23300,119
|
|
20230911,130600,769600700,23350,23350,23350,23300,85
|
|
20230911,130500,767616800,23350,23350,23350,23300,137
|
|
20230911,130400,764418300,23400,23400,23400,23350,149
|
|
20230911,130300,760933300,23400,23400,23400,23350,110
|
|
20230911,130200,758360200,23400,23400,23400,23350,77
|
|
20230911,130100,756559500,23400,23400,23400,23350,199
|
|
20230911,130000,751904350,23350,23400,23400,23350,75
|
|
20230911,125900,750150850,23300,23400,23400,23300,143
|
|
20230911,125800,746809500,23350,23400,23400,23350,74
|
|
20230911,125700,745079600,23400,23400,23400,23350,182
|
|
20230911,125600,740823000,23400,23400,23400,23350,97
|
|
20230911,125500,738554000,23400,23350,23400,23350,95
|
|
20230911,125400,736331500,23400,23400,23400,23350,185
|
|
20230911,125300,732003250,23350,23300,23400,23300,71
|
|
20230911,125200,730343100,23350,23400,23400,23350,224
|
|
20230911,125100,725108450,23400,23350,23400,23350,80
|
|
20230911,125000,723236750,23300,23400,23400,23300,283
|
|
20230911,124900,716620700,23350,23350,23350,23350,41
|
|
20230911,124800,715663350,23350,23350,23350,23300,173
|
|
20230911,124700,711625200,23350,23300,23350,23300,84
|
|
20230911,124600,709664600,23350,23400,23400,23300,200
|
|
20230911,124500,704993950,23350,23300,23350,23300,49
|
|
20230911,124400,703851400,23350,23400,23400,23350,146
|
|
20230911,124300,700436200,23350,23350,23400,23300,275
|
|
20230911,124200,694013500,23300,23400,23400,23300,193
|
|
20230911,124100,689502750,23350,23400,23400,23300,173
|
|
20230911,124000,685463350,23400,23400,23400,23300,271
|
|
20230911,123900,679129550,23400,23350,23400,23350,547
|
|
20230911,123800,666354600,23400,23350,23400,23350,238
|
|
20230911,123700,660792350,23350,23350,23350,23350,64
|
|
20230911,123600,659297950,23350,23350,23400,23350,149
|
|
20230911,123500,655814800,23350,23350,23350,23300,115
|
|
20230911,123400,653130300,23350,23300,23350,23300,191
|
|
20230911,123300,648670550,23350,23350,23350,23300,178
|
|
20230911,123200,644515450,23350,23350,23350,23350,84
|
|
20230911,123100,642554050,23350,23350,23350,23300,120
|
|
20230911,123000,639752850,23350,23350,23350,23350,60
|
|
20230911,122900,638351850,23350,23350,23400,23300,252
|
|
20230911,122800,632466500,23300,23350,23350,23300,23
|
|
20230911,122700,631929750,23350,23350,23350,23300,219
|
|
20230911,122600,626816900,23350,23350,23350,23350,108
|
|
20230911,122500,624295100,23300,23400,23400,23300,83
|
|
20230911,122400,622355950,23400,23350,23400,23350,327
|
|
20230911,122300,614717800,23350,23350,23350,23300,37
|
|
20230911,122200,613854600,23300,23350,23350,23300,395
|
|
20230911,122100,604631400,23350,23350,23350,23300,145
|
|
20230911,122000,601247250,23350,23350,23350,23300,536
|
|
20230911,121900,588733600,23350,23350,23350,23300,189
|
|
20230911,121800,584321950,23350,23350,23350,23300,111
|
|
20230911,121700,581732100,23350,23350,23350,23300,72
|
|
20230911,121600,580052550,23350,23350,23350,23300,234
|
|
20230911,121500,574589050,23350,23300,23350,23300,71
|
|
20230911,121400,572932800,23300,23350,23350,23300,37
|
|
20230911,121300,572068900,23350,23350,23350,23300,99
|
|
20230911,121200,569758000,23350,23300,23350,23300,135
|
|
20230911,121100,566607750,23300,23350,23350,23300,147
|
|
20230911,121000,563178800,23350,23300,23350,23300,155
|
|
20230911,120900,559560600,23300,23300,23350,23300,52
|
|
20230911,120800,558348300,23300,23300,23350,23300,1067
|
|
20230911,120700,533485000,23300,23350,23350,23300,101
|
|
20230911,120600,531127400,23300,23350,23350,23300,8
|
|
20230911,120500,530940650,23400,23400,23400,23300,298
|
|
20230911,120400,523973700,23350,23350,23400,23350,78
|
|
20230911,120300,522151100,23350,23400,23400,23350,118
|
|
20230911,120200,519395200,23400,23350,23400,23350,103
|
|
20230911,120100,516986200,23350,23350,23400,23300,134
|
|
20230911,120000,513855700,23400,23350,23400,23350,112
|
|
20230911,115900,511238850,23350,23400,23400,23350,147
|
|
20230911,115800,507804000,23350,23350,23350,23300,113
|
|
20230911,115700,505166000,23400,23400,23400,23350,115
|
|
20230911,115600,502475050,23400,23400,23400,23350,177
|
|
20230911,115500,498339200,23400,23400,23400,23400,91
|
|
20230911,115400,496209800,23350,23350,23400,23350,302
|
|
20230911,115300,489153350,23350,23350,23350,23350,43
|
|
20230911,115200,488149300,23350,23350,23350,23300,73
|
|
20230911,115100,486445650,23350,23300,23350,23250,146
|
|
20230911,115000,483040400,23300,23300,23300,23300,131
|
|
20230911,114900,479988100,23350,23350,23350,23300,94
|
|
20230911,114800,477793250,23300,23350,23350,23300,162
|
|
20230911,114700,474018550,23300,23350,23350,23300,336
|
|
20230911,114600,466182050,23300,23350,23350,23300,95
|
|
20230911,114500,463966200,23350,23350,23350,23350,154
|
|
20230911,114400,460370300,23350,23350,23350,23300,103
|
|
20230911,114300,457966000,23350,23350,23400,23350,191
|
|
20230911,114200,453499550,23350,23350,23350,23300,32
|
|
20230911,114100,452753100,23350,23400,23400,23350,69
|
|
20230911,114000,451139600,23400,23350,23400,23350,224
|
|
20230911,113900,445908500,23350,23300,23350,23250,129
|
|
20230911,113800,442903100,23300,23400,23400,23300,174
|
|
20230911,113700,438837050,23400,23400,23400,23350,186
|
|
20230911,113600,434486000,23400,23350,23400,23350,62
|
|
20230911,113500,433036600,23400,23400,23400,23350,209
|
|
20230911,113400,428147900,23350,23350,23350,23350,25
|
|
20230911,113300,427564150,23350,23350,23400,23300,147
|
|
20230911,113200,424130150,23350,23350,23400,23350,184
|
|
20230911,113100,419828000,23350,23350,23350,23350,109
|
|
20230911,113000,417282850,23250,23350,23400,23250,138
|
|
20230911,112900,414062550,23350,23300,23350,23300,221
|
|
20230911,112800,408910550,23350,23400,23400,23350,154
|
|
20230911,112700,405308650,23400,23400,23400,23400,25
|
|
20230911,112600,404723650,23350,23400,23400,23350,326
|
|
20230911,112500,397097650,23400,23400,23400,23400,27
|
|
20230911,112400,396465850,23400,23400,23400,23350,392
|
|
20230911,112300,387305150,23400,23400,23400,23400,226
|
|
20230911,112200,382016750,23400,23350,23400,23350,372
|
|
20230911,112100,373321650,23350,23350,23350,23350,581
|
|
20230911,112000,359755300,23350,23350,23350,23300,63
|
|
20230911,111900,358286850,23350,23350,23350,23300,220
|
|
20230911,111800,353154500,23300,23350,23350,23300,155
|
|
20230911,111700,349535500,23350,23350,23350,23350,82
|
|
20230911,111600,347620800,23350,23300,23350,23300,55
|
|
20230911,111500,346339250,23300,23250,23300,23250,296
|
|
20230911,111400,339451450,23300,23300,23300,23300,86
|
|
20230911,111300,337447650,23300,23250,23300,23250,94
|
|
20230911,111200,335257950,23250,23300,23300,23250,133
|
|
20230911,111100,332164850,23300,23300,23300,23250,257
|
|
20230911,111000,326188450,23250,23350,23350,23250,412
|
|
20230911,110900,316594200,23300,23300,23300,23300,105
|
|
20230911,110800,314147700,23300,23300,23300,23300,60
|
|
20230911,110700,312749700,23300,23350,23350,23300,167
|
|
20230911,110600,308858550,23350,23350,23350,23300,61
|
|
20230911,110500,307434250,23350,23350,23350,23350,50
|
|
20230911,110400,306266750,23250,23350,23350,23250,329
|
|
20230911,110300,298589800,23300,23350,23350,23300,57
|
|
20230911,110200,297261050,23300,23300,23300,23250,378
|
|
20230911,110100,288453850,23300,23300,23300,23300,146
|
|
20230911,110000,285052050,23250,23300,23300,23250,19
|
|
20230911,105900,284609600,23300,23300,23300,23250,499
|
|
20230911,105800,272991350,23300,23300,23300,23300,158
|
|
20230911,105700,269309950,23300,23300,23300,23300,64
|
|
20230911,105600,267818750,23250,23300,23300,23250,137
|
|
20230911,105500,264626700,23300,23250,23300,23250,28
|
|
20230911,105400,263974350,23250,23300,23300,23250,87
|
|
20230911,105300,261948200,23300,23300,23300,23250,252
|
|
20230911,105200,256083600,23300,23300,23300,23250,65
|
|
20230911,105100,254569250,23300,23300,23300,23250,123
|
|
20230911,105000,251705100,23300,23300,23300,23250,128
|
|
20230911,104900,248722850,23300,23300,23300,23300,45
|
|
20230911,104800,247674350,23300,23300,23300,23250,191
|
|
20230911,104700,243224100,23300,23300,23300,23250,527
|
|
20230911,104600,230945050,23300,23250,23300,23250,24
|
|
20230911,104500,230386550,23250,23250,23300,23250,484
|
|
20230911,104400,219133500,23250,23250,23250,23250,238
|
|
20230911,104300,213600000,23200,23250,23250,23200,141
|
|
20230911,104200,210328100,23200,23200,23250,23200,773
|
|
20230911,104100,192388000,23200,23200,23200,23150,149
|
|
20230911,104000,188937450,23200,23150,23200,23150,122
|
|
20230911,103900,186112150,23150,23150,23150,23100,123
|
|
20230911,103800,183265000,23150,23150,23150,23150,4
|
|
20230911,103700,183172400,23150,23150,23150,23150,170
|
|
20230911,103600,179236900,23150,23150,23150,23150,100
|
|
20230911,103500,176921900,23150,23150,23150,23150,4
|
|
20230911,103400,176829300,23150,23150,23150,23150,2
|
|
20230911,103300,176783000,23150,23150,23150,23100,45
|
|
20230911,103200,175741650,23100,23100,23100,23100,96
|
|
20230911,103100,173524050,23100,23100,23100,23100,4
|
|
20230911,103000,173431650,23100,23100,23100,23100,30
|
|
20230911,102900,172738650,23100,23100,23100,23100,9
|
|
20230911,102800,172530750,23100,23100,23100,23100,3
|
|
20230911,102700,172461450,23100,23100,23100,23100,3
|
|
20230911,102600,172392150,23100,23100,23100,23100,33
|
|
20230911,102500,171629850,23050,23100,23100,23050,13
|
|
20230911,102400,171330000,23100,23100,23100,23100,1
|
|
20230911,102300,171306900,23100,23100,23100,23100,32
|
|
20230911,102200,170567700,23100,23100,23100,23100,2
|
|
20230911,102100,170521500,23100,23100,23100,23100,1
|
|
20230911,102000,170498400,23100,23100,23100,23100,7
|
|
20230911,101900,170336700,23100,23100,23100,23100,37
|
|
20230911,101800,169482000,23100,23100,23100,23100,6
|
|
20230911,101700,169343400,23100,23100,23100,23100,2
|
|
20230911,101600,169297200,23100,23100,23100,23100,34
|
|
20230911,101500,168511800,23050,23050,23050,23050,16
|
|
20230911,101400,168143000,23050,23050,23050,23050,43
|
|
20230911,101300,167151850,23100,23100,23100,23100,26
|
|
20230911,101200,166551250,23050,23000,23100,23000,47
|
|
20230911,101100,165467500,23000,23050,23050,23000,21
|
|
20230911,101000,164984350,23050,23050,23050,23050,17
|
|
20230911,100900,164592500,23100,23100,23100,23100,0
|
|
20230911,100800,164592500,23100,23100,23100,23100,26
|
|
20230911,100700,163991900,23000,23050,23050,23000,445
|
|
20230911,100600,153743050,23100,23100,23100,23100,0
|
|
20230911,100500,153743050,23100,23100,23150,23100,42
|
|
20230911,100400,152772800,23050,23100,23100,23050,220
|
|
20230911,100300,147698900,23050,23050,23050,23050,29
|
|
20230911,100200,147030450,23100,23050,23100,23050,264
|
|
20230911,100100,140945200,23000,23000,23000,23000,25
|
|
20230911,100000,140370200,23050,23050,23050,23050,1
|
|
20230911,095900,140347150,23050,23050,23050,23050,0
|
|
20230911,095800,140347150,23050,23050,23050,23050,2
|
|
20230911,095700,140301050,23050,23050,23050,23050,24
|
|
20230911,095600,139747850,23050,23000,23050,23000,203
|
|
20230911,095500,135078700,23000,23100,23100,23000,260
|
|
20230911,095400,129084750,23050,23100,23100,23050,306
|
|
20230911,095300,122017450,23050,23100,23100,23050,295
|
|
20230911,095200,115203750,23100,23100,23100,23100,33
|
|
20230911,095100,114441450,23050,23100,23100,23050,161
|
|
20230911,095000,110722750,23100,23100,23100,23100,0
|
|
20230911,094900,110722750,23100,23100,23100,23100,2
|
|
20230911,094800,110676550,23100,23100,23100,23050,47
|
|
20230911,094700,109591600,23100,23100,23100,23100,25
|
|
20230911,094600,109014100,23100,23050,23100,23050,7
|
|
20230911,094500,108852650,23100,23100,23100,23100,7
|
|
20230911,094400,108690950,23050,23100,23100,23050,40
|
|
20230911,094300,107767400,23100,23100,23100,23100,2
|
|
20230911,094200,107721200,23100,23100,23100,23100,0
|
|
20230911,094100,107721200,23100,23100,23100,23100,3
|
|
20230911,094000,107651900,23100,23050,23100,23050,49
|
|
20230911,093900,106520850,23050,23050,23100,23000,85
|
|
20230911,093800,104561750,23000,23050,23050,23000,7
|
|
20230911,093700,104400600,23000,23050,23050,23000,50
|
|
20230911,093600,103249050,23000,23000,23000,23000,11
|
|
20230911,093500,102996050,23000,23100,23100,23000,14
|
|
20230911,093400,102673650,23050,23050,23050,23050,34
|
|
20230911,093300,101889950,23100,23000,23100,23000,21
|
|
20230911,093200,101406750,23100,23000,23100,23000,3
|
|
20230911,093100,101337550,23100,23000,23100,23000,502
|
|
20230911,093000,89791350,23000,23100,23100,23000,55
|
|
20230911,092900,88524550,23000,23000,23000,23000,0
|
|
20230911,092800,88524550,23000,23000,23000,23000,191
|
|
20230911,092700,84131550,23000,23000,23000,23000,0
|
|
20230911,092600,84131550,23000,23000,23000,23000,20
|
|
20230911,092500,83671550,23050,23050,23050,23050,119
|
|
20230911,092400,80928600,23050,23050,23050,23050,146
|
|
20230911,092300,77563300,23000,23050,23050,23000,7
|
|
20230911,092200,77402250,23000,23000,23000,23000,10
|
|
20230911,092100,77172250,23050,23050,23050,23050,6
|
|
20230911,092000,77033950,23000,23000,23000,23000,12
|
|
20230911,091900,76757950,23050,23100,23100,23050,335
|
|
20230911,091800,69036050,23050,23050,23050,23050,1
|
|
20230911,091700,69013000,23050,23100,23100,23050,178
|
|
20230911,091600,64904900,23100,23150,23150,23100,269
|
|
20230911,091500,58681000,23200,23150,23200,23150,128
|
|
20230911,091400,55717050,23200,23200,23200,23200,5
|
|
20230911,091300,55601050,23150,23150,23150,23150,317
|
|
20230911,091200,48262500,23150,23150,23150,23150,112
|
|
20230911,091100,45669700,23150,23050,23150,23050,462
|
|
20230911,091000,35020400,23050,23050,23050,23050,6
|
|
20230911,090900,34882100,23050,23050,23050,23050,2
|
|
20230911,090800,34836000,23050,23000,23050,23000,3
|
|
20230911,090700,34766900,23000,23000,23050,23000,106
|
|
20230911,090600,32328400,23000,23050,23050,23000,343
|
|
20230911,090500,24437250,23050,23050,23050,23050,25
|
|
20230911,090400,23861000,23100,23150,23150,23100,787
|
|
20230911,090300,5643050,23150,23200,23200,23150,4
|
|
20230911,090200,5550350,23200,23150,23200,23150,72
|
|
20230911,090100,3883400,23150,23150,23150,23100,75
|
|
20230911,090000,2148300,23100,23100,23100,23100,93
|