576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,183300,4143630400,23950,23950,23950,23950,3841
|
|
20230911,183200,4143630400,23950,23950,23950,23950,0
|
|
20230911,183100,4143630400,23950,23950,23950,23950,0
|
|
20230911,183000,4143630400,23950,23950,23950,23950,0
|
|
20230911,182900,4143630400,23950,23950,23950,23950,0
|
|
20230911,182800,4143630400,23950,23950,23950,23950,0
|
|
20230911,182700,4143630400,23950,23950,23950,23950,0
|
|
20230911,182600,4143630400,23950,23950,23950,23950,0
|
|
20230911,182500,4143630400,23950,23950,23950,23950,0
|
|
20230911,182400,4143630400,23950,23950,23950,23950,0
|
|
20230911,182300,4143630400,23950,23950,23950,23950,0
|
|
20230911,182200,4143630400,23950,23950,23950,23950,0
|
|
20230911,182100,4143630400,23950,23950,23950,23950,0
|
|
20230911,182000,4143630400,23950,23950,23950,23950,0
|
|
20230911,181900,4143630400,23950,23950,23950,23950,0
|
|
20230911,181800,4143630400,23950,23950,23950,23950,0
|
|
20230911,181700,4143630400,23950,23950,23950,23950,0
|
|
20230911,181600,4143630400,23950,23950,23950,23950,0
|
|
20230911,181500,4143630400,23950,23950,23950,23950,0
|
|
20230911,181400,4143630400,23950,23950,23950,23950,0
|
|
20230911,181300,4143630400,23950,23950,23950,23950,0
|
|
20230911,181200,4143630400,23950,23950,23950,23950,0
|
|
20230911,181100,4143630400,23950,23950,23950,23950,0
|
|
20230911,181000,4143630400,23950,23950,23950,23950,0
|
|
20230911,180900,4143630400,23950,23950,23950,23950,0
|
|
20230911,180800,4143630400,23950,23950,23950,23950,0
|
|
20230911,180700,4143630400,23950,23950,23950,23950,0
|
|
20230911,180600,4143630400,23950,23950,23950,23950,0
|
|
20230911,180500,4143630400,23950,23950,23950,23950,0
|
|
20230911,180400,4143630400,23950,23950,23950,23950,0
|
|
20230911,180300,4143630400,23950,23950,23950,23950,3841
|
|
20230911,180200,4143630400,23950,23950,23950,23950,0
|
|
20230911,180100,4143630400,23950,23950,23950,23950,0
|
|
20230911,180000,4143630400,23950,23950,23950,23950,0
|
|
20230911,175900,4143630400,23950,23950,23950,23950,0
|
|
20230911,175800,4143630400,23950,23950,23950,23950,0
|
|
20230911,175700,4143630400,23950,23950,23950,23950,0
|
|
20230911,175600,4143630400,23950,23950,23950,23950,0
|
|
20230911,175500,4143630400,23950,23950,23950,23950,0
|
|
20230911,175400,4143630400,23950,23950,23950,23950,0
|
|
20230911,175300,4143630400,23950,23950,23950,23950,0
|
|
20230911,175200,4143630400,23950,23950,23950,23950,0
|
|
20230911,175100,4143630400,23950,23950,23950,23950,0
|
|
20230911,175000,4143630400,23950,23950,23950,23950,0
|
|
20230911,174900,4143630400,23950,23950,23950,23950,0
|
|
20230911,174800,4143630400,23950,23950,23950,23950,0
|
|
20230911,174700,4143630400,23950,23950,23950,23950,0
|
|
20230911,174600,4143630400,23950,23950,23950,23950,0
|
|
20230911,174500,4143630400,23950,23950,23950,23950,0
|
|
20230911,174400,4143630400,23950,23950,23950,23950,0
|
|
20230911,174300,4143630400,23950,23950,23950,23950,0
|
|
20230911,174200,4143630400,23950,23950,23950,23950,0
|
|
20230911,174100,4143630400,23950,23950,23950,23950,0
|
|
20230911,174000,4143630400,23950,23950,23950,23950,0
|
|
20230911,173900,4143630400,23950,23950,23950,23950,0
|
|
20230911,173800,4143630400,23950,23950,23950,23950,0
|
|
20230911,173700,4143630400,23950,23950,23950,23950,0
|
|
20230911,173600,4143630400,23950,23950,23950,23950,0
|
|
20230911,173500,4143630400,23950,23950,23950,23950,0
|
|
20230911,173400,4143630400,23950,23950,23950,23950,0
|
|
20230911,173300,4143630400,23950,23950,23950,23950,3841
|
|
20230911,173200,4143630400,23950,23950,23950,23950,0
|
|
20230911,173100,4143630400,23950,23950,23950,23950,0
|
|
20230911,173000,4143630400,23950,23950,23950,23950,0
|
|
20230911,172900,4143630400,23950,23950,23950,23950,0
|
|
20230911,172800,4143630400,23950,23950,23950,23950,0
|
|
20230911,172700,4143630400,23950,23950,23950,23950,0
|
|
20230911,172600,4143630400,23950,23950,23950,23950,0
|
|
20230911,172500,4143630400,23950,23950,23950,23950,0
|
|
20230911,172400,4143630400,23950,23950,23950,23950,0
|
|
20230911,172300,4143630400,23950,23950,23950,23950,0
|
|
20230911,172200,4143630400,23950,23950,23950,23950,0
|
|
20230911,172100,4143630400,23950,23950,23950,23950,0
|
|
20230911,172000,4143630400,23950,23950,23950,23950,0
|
|
20230911,171900,4143630400,23950,23950,23950,23950,0
|
|
20230911,171800,4143630400,23950,23950,23950,23950,0
|
|
20230911,171700,4143630400,23950,23950,23950,23950,0
|
|
20230911,171600,4143630400,23950,23950,23950,23950,0
|
|
20230911,171500,4143630400,23950,23950,23950,23950,0
|
|
20230911,171400,4143630400,23950,23950,23950,23950,0
|
|
20230911,171300,4143630400,23950,23950,23950,23950,0
|
|
20230911,171200,4143630400,23950,23950,23950,23950,0
|
|
20230911,171100,4143630400,23950,23950,23950,23950,0
|
|
20230911,171000,4143630400,23950,23950,23950,23950,0
|
|
20230911,170900,4143630400,23950,23950,23950,23950,0
|
|
20230911,170800,4143630400,23950,23950,23950,23950,0
|
|
20230911,170700,4143630400,23950,23950,23950,23950,0
|
|
20230911,170600,4143630400,23950,23950,23950,23950,0
|
|
20230911,170500,4143630400,23950,23950,23950,23950,0
|
|
20230911,170400,4143630400,23950,23950,23950,23950,0
|
|
20230911,170300,4143630400,23950,23950,23950,23950,3841
|
|
20230911,170200,4143630400,23950,23950,23950,23950,0
|
|
20230911,170100,4143630400,23950,23950,23950,23950,0
|
|
20230911,170000,4143630400,23950,23950,23950,23950,0
|
|
20230911,165900,4143630400,23950,23950,23950,23950,0
|
|
20230911,165800,4143630400,23950,23950,23950,23950,0
|
|
20230911,165700,4143630400,23950,23950,23950,23950,0
|
|
20230911,165600,4143630400,23950,23950,23950,23950,0
|
|
20230911,165500,4143630400,23950,23950,23950,23950,0
|
|
20230911,165400,4143630400,23950,23950,23950,23950,0
|
|
20230911,165300,4143630400,23950,23950,23950,23950,0
|
|
20230911,165200,4143630400,23950,23950,23950,23950,0
|
|
20230911,165100,4143630400,23950,23950,23950,23950,0
|
|
20230911,165000,4143630400,23950,23950,23950,23950,0
|
|
20230911,164900,4143630400,23950,23950,23950,23950,0
|
|
20230911,164800,4143630400,23950,23950,23950,23950,0
|
|
20230911,164700,4143630400,23950,23950,23950,23950,0
|
|
20230911,164600,4143630400,23950,23950,23950,23950,0
|
|
20230911,164500,4143630400,23950,23950,23950,23950,0
|
|
20230911,164400,4143630400,23950,23950,23950,23950,0
|
|
20230911,164300,4143630400,23950,23950,23950,23950,0
|
|
20230911,164200,4143630400,23950,23950,23950,23950,0
|
|
20230911,164100,4143630400,23950,23950,23950,23950,0
|
|
20230911,164000,4143630400,23950,23950,23950,23950,0
|
|
20230911,163900,4143630400,23950,23950,23950,23950,0
|
|
20230911,163800,4143630400,23950,23950,23950,23950,0
|
|
20230911,163700,4143630400,23950,23950,23950,23950,0
|
|
20230911,163600,4143630400,23950,23950,23950,23950,0
|
|
20230911,163500,4143630400,23950,23950,23950,23950,0
|
|
20230911,163400,4143630400,23950,23950,23950,23950,0
|
|
20230911,163300,4143630400,23950,23950,23950,23950,3841
|
|
20230911,163200,4143630400,23950,23950,23950,23950,0
|
|
20230911,163100,4143630400,23950,23950,23950,23950,0
|
|
20230911,163000,4143630400,23950,23950,23950,23950,0
|
|
20230911,162900,4143630400,23950,23950,23950,23950,0
|
|
20230911,162800,4143630400,23950,23950,23950,23950,0
|
|
20230911,162700,4143630400,23950,23950,23950,23950,0
|
|
20230911,162600,4143630400,23950,23950,23950,23950,0
|
|
20230911,162500,4143630400,23950,23950,23950,23950,0
|
|
20230911,162400,4143630400,23950,23950,23950,23950,0
|
|
20230911,162300,4143630400,23950,23950,23950,23950,0
|
|
20230911,162200,4143630400,23950,23950,23950,23950,0
|
|
20230911,162100,4143630400,23950,23950,23950,23950,0
|
|
20230911,162000,4143630400,23950,23950,23950,23950,0
|
|
20230911,161900,4143630400,23950,23950,23950,23950,0
|
|
20230911,161800,4143630400,23950,23950,23950,23950,0
|
|
20230911,161700,4143630400,23950,23950,23950,23950,0
|
|
20230911,161600,4143630400,23950,23950,23950,23950,0
|
|
20230911,161500,4143630400,23950,23950,23950,23950,0
|
|
20230911,161400,4143630400,23950,23950,23950,23950,0
|
|
20230911,161300,4143630400,23950,23950,23950,23950,0
|
|
20230911,161200,4143630400,23950,23950,23950,23950,0
|
|
20230911,161100,4143630400,23950,23950,23950,23950,0
|
|
20230911,161000,4143630400,23950,23950,23950,23950,0
|
|
20230911,160900,4143630400,23950,23950,23950,23950,0
|
|
20230911,160800,4143630400,23950,23950,23950,23950,0
|
|
20230911,160700,4143630400,23950,23950,23950,23950,0
|
|
20230911,160600,4143630400,23950,23950,23950,23950,0
|
|
20230911,160500,4143630400,23950,23950,23950,23950,0
|
|
20230911,160400,4143630400,23950,23950,23950,23950,0
|
|
20230911,160300,4143630400,23950,23950,23950,23950,3841
|
|
20230911,160200,4143630400,23950,23950,23950,23950,0
|
|
20230911,160100,4143630400,23950,23950,23950,23950,0
|
|
20230911,160000,4143630400,23950,23950,23950,23950,0
|
|
20230911,155900,4143630400,23950,23950,23950,23950,0
|
|
20230911,155800,4143630400,23950,23950,23950,23950,0
|
|
20230911,155700,4143630400,23950,23950,23950,23950,0
|
|
20230911,155600,4143630400,23950,23950,23950,23950,0
|
|
20230911,155500,4143630400,23950,23950,23950,23950,0
|
|
20230911,155400,4143630400,23950,23950,23950,23950,0
|
|
20230911,155300,4143630400,23950,23950,23950,23950,0
|
|
20230911,155200,4143630400,23950,23950,23950,23950,0
|
|
20230911,155100,4143630400,23950,23950,23950,23950,0
|
|
20230911,155000,4143630400,23950,23950,23950,23950,0
|
|
20230911,154900,4143630400,23950,23950,23950,23950,0
|
|
20230911,154800,4143630400,23950,23950,23950,23950,0
|
|
20230911,154700,4143630400,23950,23950,23950,23950,0
|
|
20230911,154600,4143630400,23950,23950,23950,23950,0
|
|
20230911,154500,4143630400,23950,23950,23950,23950,0
|
|
20230911,154400,4143630400,23950,23950,23950,23950,0
|
|
20230911,154300,4143630400,23950,23950,23950,23950,0
|
|
20230911,154200,4143630400,23950,23950,23950,23950,0
|
|
20230911,154100,4143630400,23950,23950,23950,23950,0
|
|
20230911,154000,4143630400,23950,23950,23950,23950,0
|
|
20230911,153900,4143630400,23950,23950,23950,23950,0
|
|
20230911,153800,4143630400,23950,23950,23950,23950,0
|
|
20230911,153700,4143630400,23950,23950,23950,23950,0
|
|
20230911,153600,4143630400,23950,23950,23950,23950,0
|
|
20230911,153500,4143630400,23950,23950,23950,23950,0
|
|
20230911,153400,4143630400,23950,23950,23950,23950,0
|
|
20230911,153300,4143630400,23950,23950,23950,23950,3841
|
|
20230911,153200,4143630400,23950,23950,23950,23950,0
|
|
20230911,153100,4143630400,23950,23950,23950,23950,0
|
|
20230911,153000,4143630400,23950,23950,23950,23950,3841
|
|
20230911,152900,4051638450,23950,23950,23950,23950,0
|
|
20230911,152800,4051638450,23950,23950,23950,23950,0
|
|
20230911,152700,4051638450,23950,23950,23950,23950,0
|
|
20230911,152600,4051638450,23950,23950,23950,23950,0
|
|
20230911,152500,4051638450,23950,23950,23950,23950,0
|
|
20230911,152400,4051638450,23950,23950,23950,23950,0
|
|
20230911,152300,4051638450,23950,23950,23950,23950,0
|
|
20230911,152200,4051638450,23950,23950,23950,23950,0
|
|
20230911,152100,4051638450,23950,23950,23950,23950,0
|
|
20230911,152000,4051638450,23950,23950,23950,23950,0
|
|
20230911,151900,4051638450,23950,23900,24000,23900,3003
|
|
20230911,151800,3979713800,23900,23900,23900,23900,138
|
|
20230911,151700,3976415600,23900,23900,23900,23900,603
|
|
20230911,151600,3962003900,23900,23900,23900,23900,146
|
|
20230911,151500,3958514500,23900,23900,23950,23900,1696
|
|
20230911,151400,3917978650,23900,23900,23900,23900,442
|
|
20230911,151300,3907414850,23900,23900,23900,23900,105
|
|
20230911,151200,3904905350,23900,23950,23950,23900,190
|
|
20230911,151100,3900360600,23950,23950,23950,23950,153
|
|
20230911,151000,3896696250,23950,23900,24000,23900,908
|
|
20230911,150900,3874948450,23900,23900,23950,23900,609
|
|
20230911,150800,3860368350,23900,23900,23900,23900,306
|
|
20230911,150700,3853054950,23900,23900,23900,23900,62
|
|
20230911,150600,3851573150,23950,23900,23950,23900,93
|
|
20230911,150500,3849350300,23900,23900,23900,23900,205
|
|
20230911,150400,3844450800,23900,23900,23950,23900,1609
|
|
20230911,150300,3805970700,23900,23900,23900,23900,0
|
|
20230911,150200,3805970700,23900,23900,23950,23900,690
|
|
20230911,150100,3789447950,23950,23900,23950,23900,108
|
|
20230911,150000,3786864250,23900,23950,23950,23900,56
|
|
20230911,145900,3785525800,23900,23900,23900,23900,364
|
|
20230911,145800,3776826200,23900,23950,23950,23900,732
|
|
20230911,145700,3759297800,23950,23900,23950,23900,63
|
|
20230911,145600,3757792050,23900,23900,23950,23900,81
|
|
20230911,145500,3755856100,23950,23900,23950,23900,37
|
|
20230911,145400,3754971750,23900,23900,23900,23900,1419
|
|
20230911,145300,3721057650,23900,23900,23950,23900,1409
|
|
20230911,145200,3687382450,23900,23900,23950,23900,200
|
|
20230911,145100,3682595250,23900,23900,23900,23900,137
|
|
20230911,145000,3679320950,23900,23900,23950,23900,955
|
|
20230911,144900,3656484600,23900,23900,23900,23900,24
|
|
20230911,144800,3655911000,23900,23900,23950,23900,353
|
|
20230911,144700,3647466700,23950,23900,23950,23900,338
|
|
20230911,144600,3639388350,23900,23900,23900,23900,149
|
|
20230911,144500,3635827250,23950,23950,23950,23950,93
|
|
20230911,144400,3633599900,23900,23900,23900,23900,156
|
|
20230911,144300,3629871500,23900,23900,23900,23900,45
|
|
20230911,144200,3628796000,23950,23950,23950,23950,0
|
|
20230911,144100,3628796000,23950,23950,23950,23950,122
|
|
20230911,144000,3625874100,23950,23950,23950,23950,2729
|
|
20230911,143900,3560514550,23950,23950,23950,23950,45
|
|
20230911,143800,3559436800,23950,23950,23950,23950,60
|
|
20230911,143700,3557999800,23950,23950,23950,23950,58
|
|
20230911,143600,3556610700,23950,23950,23950,23950,70
|
|
20230911,143500,3554934200,23950,23950,23950,23950,1423
|
|
20230911,143400,3520853350,23900,23900,23900,23900,206
|
|
20230911,143300,3515929950,23900,23900,23900,23900,1500
|
|
20230911,143200,3480079950,23900,23900,23900,23900,46
|
|
20230911,143100,3478980550,23900,23950,23950,23900,762
|
|
20230911,143000,3460733900,23950,24000,24000,23950,69
|
|
20230911,142900,3459081300,24000,23950,24000,23950,205
|
|
20230911,142800,3454168350,23950,23950,23950,23950,0
|
|
20230911,142700,3454168350,23950,23950,24000,23950,231
|
|
20230911,142600,3448632350,23950,23950,23950,23950,70
|
|
20230911,142500,3446955850,23950,23950,24000,23950,619
|
|
20230911,142400,3432130750,23950,23950,23950,23950,55
|
|
20230911,142300,3430813500,23950,23950,23950,23950,398
|
|
20230911,142200,3421281400,23950,23950,23950,23950,87
|
|
20230911,142100,3419197750,23950,23950,23950,23950,10
|
|
20230911,142000,3418958250,23950,24000,24000,23950,11
|
|
20230911,141900,3418694750,23950,24000,24000,23950,49
|
|
20230911,141800,3417519000,24000,24000,24000,24000,73
|
|
20230911,141700,3415767000,24000,24000,24000,24000,249
|
|
20230911,141600,3409791000,24000,24000,24000,24000,833
|
|
20230911,141500,3389799000,24000,24000,24000,24000,232
|
|
20230911,141400,3384231000,24000,24000,24000,24000,69
|
|
20230911,141300,3382575000,24000,24000,24000,24000,425
|
|
20230911,141200,3372375000,24000,24000,24000,24000,101
|
|
20230911,141100,3369951000,24000,24000,24000,24000,14
|
|
20230911,141000,3369615000,24050,24050,24050,24050,333
|
|
20230911,140900,3361606350,24050,24050,24050,24050,332
|
|
20230911,140800,3353621750,24050,24050,24050,24050,1
|
|
20230911,140700,3353597700,24050,24050,24100,24050,362
|
|
20230911,140600,3344891550,24000,24000,24050,24000,825
|
|
20230911,140500,3325066550,24000,24000,24000,24000,16
|
|
20230911,140400,3324682550,24000,23950,24000,23950,703
|
|
20230911,140300,3307813650,23950,24000,24000,23950,216
|
|
20230911,140200,3302635450,23950,24000,24000,23950,711
|
|
20230911,140100,3285573850,24000,24000,24000,24000,357
|
|
20230911,140000,3277005850,24000,24000,24000,24000,15
|
|
20230911,135900,3276645850,24000,24000,24000,24000,0
|
|
20230911,135800,3276645850,24000,24000,24000,24000,69
|
|
20230911,135700,3274989850,24000,24000,24000,24000,482
|
|
20230911,135600,3263421850,24000,24000,24000,24000,180
|
|
20230911,135500,3259101850,24000,24050,24050,24000,57
|
|
20230911,135400,3257733800,24000,24000,24000,24000,60
|
|
20230911,135300,3256293800,24050,24050,24050,24050,439
|
|
20230911,135200,3245735850,24050,24050,24050,24050,248
|
|
20230911,135100,3239771450,24050,24050,24050,24050,13
|
|
20230911,135000,3239458800,24050,24050,24050,24050,88
|
|
20230911,134900,3237342400,24050,24050,24050,24050,474
|
|
20230911,134800,3225942700,24050,24050,24050,24050,242
|
|
20230911,134700,3220122600,24050,24000,24050,24000,259
|
|
20230911,134600,3213894150,24050,24000,24050,24000,983
|
|
20230911,134500,3190285550,24000,24000,24000,24000,382
|
|
20230911,134400,3181117550,23950,24000,24000,23950,50
|
|
20230911,134300,3179919050,24000,24000,24000,23950,1626
|
|
20230911,134200,3140900050,24000,24000,24000,24000,666
|
|
20230911,134100,3124916050,24000,24100,24100,24000,2807
|
|
20230911,134000,3057493750,24050,24050,24100,24050,286
|
|
20230911,133900,3050606850,24050,24100,24100,24050,838
|
|
20230911,133800,3030423300,24050,23950,24050,23950,4698
|
|
20230911,133700,2917657800,23950,23900,23950,23900,520
|
|
20230911,133600,2905204800,23900,23800,23900,23800,1555
|
|
20230911,133500,2868109450,23850,23800,23850,23800,236
|
|
20230911,133400,2862484350,23800,23800,23800,23800,0
|
|
20230911,133300,2862484350,23800,23800,23800,23800,1063
|
|
20230911,133200,2837184950,23800,23800,23800,23750,80
|
|
20230911,133100,2835282950,23750,23750,23750,23750,0
|
|
20230911,133000,2835282950,23750,23700,23800,23700,849
|
|
20230911,132900,2815094200,23750,23750,23750,23750,0
|
|
20230911,132800,2815094200,23750,23750,23750,23750,126
|
|
20230911,132700,2812101700,23750,23750,23750,23750,41
|
|
20230911,132600,2811127950,23800,23750,23800,23750,217
|
|
20230911,132500,2805972600,23750,23750,23750,23750,68
|
|
20230911,132400,2804357600,23750,23750,23750,23750,0
|
|
20230911,132300,2804357600,23750,23750,23750,23750,44
|
|
20230911,132200,2803312600,23750,23800,23800,23750,158
|
|
20230911,132100,2799555100,23750,23750,23750,23750,30
|
|
20230911,132000,2798842600,23750,23700,23750,23700,719
|
|
20230911,131900,2781769650,23700,23700,23700,23700,0
|
|
20230911,131800,2781769650,23700,23650,23700,23650,1153
|
|
20230911,131700,2754445450,23650,23650,23650,23650,54
|
|
20230911,131600,2753168350,23700,23700,23700,23700,1272
|
|
20230911,131500,2723021950,23700,23700,23700,23700,1011
|
|
20230911,131400,2699061250,23700,23700,23700,23700,0
|
|
20230911,131300,2699061250,23700,23700,23700,23700,1182
|
|
20230911,131200,2671047850,23700,23700,23700,23700,373
|
|
20230911,131100,2662207750,23650,23650,23650,23650,74
|
|
20230911,131000,2660457650,23650,23650,23650,23650,1078
|
|
20230911,130900,2634962950,23650,23650,23650,23650,0
|
|
20230911,130800,2634962950,23650,23700,23700,23650,102
|
|
20230911,130700,2632550050,23700,23650,23700,23650,678
|
|
20230911,130600,2616481700,23700,23700,23700,23700,697
|
|
20230911,130500,2599962800,23700,23700,23700,23700,65
|
|
20230911,130400,2598422300,23700,23700,23750,23700,100
|
|
20230911,130300,2596049750,23700,23700,23700,23700,56
|
|
20230911,130200,2594722550,23750,23700,23750,23700,312
|
|
20230911,130100,2587325350,23700,23750,23750,23700,8
|
|
20230911,130000,2587135700,23700,23700,23700,23700,52
|
|
20230911,125900,2585903300,23700,23700,23700,23700,122
|
|
20230911,125800,2583011900,23700,23700,23700,23700,55
|
|
20230911,125700,2581708400,23750,23750,23750,23750,1
|
|
20230911,125600,2581684650,23700,23700,23700,23700,0
|
|
20230911,125500,2581684650,23700,23700,23700,23700,46
|
|
20230911,125400,2580594450,23750,23750,23750,23750,0
|
|
20230911,125300,2580594450,23750,23750,23750,23750,278
|
|
20230911,125200,2573991950,23750,23750,23750,23750,90
|
|
20230911,125100,2571854450,23750,23750,23750,23750,49
|
|
20230911,125000,2570690700,23750,23750,23750,23750,0
|
|
20230911,124900,2570690700,23750,23750,23750,23750,18
|
|
20230911,124800,2570263200,23750,23750,23750,23750,493
|
|
20230911,124700,2558554450,23800,23750,23800,23700,1984
|
|
20230911,124600,2511440300,23750,23750,23750,23750,115
|
|
20230911,124500,2508709050,23800,23750,23800,23750,13
|
|
20230911,124400,2508400150,23800,23800,23800,23750,96
|
|
20230911,124300,2506117750,23800,23800,23800,23800,389
|
|
20230911,124200,2496859550,23850,23800,23850,23800,85
|
|
20230911,124100,2494835350,23850,23800,23850,23800,43
|
|
20230911,124000,2493810350,23800,23850,23850,23800,36
|
|
20230911,123900,2492952000,23800,23850,23850,23800,93
|
|
20230911,123800,2490737050,23800,23800,23800,23800,46
|
|
20230911,123700,2489642250,23850,23850,23850,23850,31
|
|
20230911,123600,2488902900,23850,23850,23850,23850,29
|
|
20230911,123500,2488211250,23800,23800,23800,23800,47
|
|
20230911,123400,2487092650,23800,23800,23800,23800,0
|
|
20230911,123300,2487092650,23800,23800,23800,23800,74
|
|
20230911,123200,2485331450,23800,23800,23800,23800,0
|
|
20230911,123100,2485331450,23800,23800,23800,23800,50
|
|
20230911,123000,2484141450,23800,23800,23800,23800,0
|
|
20230911,122900,2484141450,23800,23800,23800,23800,0
|
|
20230911,122800,2484141450,23800,23800,23800,23800,10
|
|
20230911,122700,2483903450,23800,23850,23850,23800,153
|
|
20230911,122600,2480261550,23800,23800,23800,23800,2
|
|
20230911,122500,2480213950,23800,23800,23800,23800,0
|
|
20230911,122400,2480213950,23800,23800,23800,23800,365
|
|
20230911,122300,2471526950,23750,23750,23750,23750,60
|
|
20230911,122200,2470101950,23800,23800,23800,23800,237
|
|
20230911,122100,2464461350,23800,23850,23850,23800,44
|
|
20230911,122000,2463414100,23850,23800,23850,23750,667
|
|
20230911,121900,2447550550,23800,23800,23800,23800,1
|
|
20230911,121800,2447526750,23850,23900,23900,23800,22
|
|
20230911,121700,2447001850,23900,23900,23900,23900,0
|
|
20230911,121600,2447001850,23900,23900,23900,23900,135
|
|
20230911,121500,2443775350,24000,23700,24000,23700,3137
|
|
20230911,121400,2368951400,23750,23750,23750,23700,277
|
|
20230911,121300,2362373050,23750,23800,23800,23750,576
|
|
20230911,121200,2348666750,23850,23850,23850,23850,127
|
|
20230911,121100,2345637800,23850,23850,23850,23850,7
|
|
20230911,121000,2345470850,23850,23750,23850,23750,916
|
|
20230911,120900,2323690050,23700,23700,23700,23700,0
|
|
20230911,120800,2323690050,23700,23650,23700,23650,433
|
|
20230911,120700,2313428450,23650,23650,23650,23650,59
|
|
20230911,120600,2312033100,23650,23650,23650,23650,10
|
|
20230911,120500,2311796600,23650,23650,23650,23650,10
|
|
20230911,120400,2311560100,23650,23650,23650,23650,60
|
|
20230911,120300,2310141100,23700,23700,23700,23700,0
|
|
20230911,120200,2310141100,23700,23700,23700,23700,0
|
|
20230911,120100,2310141100,23700,23700,23700,23700,20
|
|
20230911,120000,2309667100,23600,23600,23600,23600,65
|
|
20230911,115900,2308133100,23600,23600,23650,23600,296
|
|
20230911,115800,2301138250,23650,23700,23700,23650,89
|
|
20230911,115700,2299033350,23700,23700,23700,23700,141
|
|
20230911,115600,2295691650,23650,23650,23650,23650,66
|
|
20230911,115500,2294130750,23650,23650,23650,23650,61
|
|
20230911,115400,2292688100,23650,23750,23750,23650,52
|
|
20230911,115300,2291457800,23650,23700,23700,23650,391
|
|
20230911,115200,2282193700,23700,23700,23700,23700,38
|
|
20230911,115100,2281293100,23750,23750,23750,23750,63
|
|
20230911,115000,2279796850,23750,23750,23750,23750,154
|
|
20230911,114900,2276139350,23750,23750,23750,23750,429
|
|
20230911,114800,2265950600,23700,23700,23700,23700,0
|
|
20230911,114700,2265950600,23700,23750,23750,23700,75
|
|
20230911,114600,2264172850,23700,23650,23700,23650,1355
|
|
20230911,114500,2232104550,23650,23600,23650,23600,200
|
|
20230911,114400,2227380500,23600,23600,23600,23600,250
|
|
20230911,114300,2221480500,23600,23600,23600,23600,275
|
|
20230911,114200,2214990500,23600,23600,23600,23600,109
|
|
20230911,114100,2212418100,23600,23600,23650,23600,330
|
|
20230911,114000,2204625100,23600,23700,23700,23600,559
|
|
20230911,113900,2191424600,23700,23700,23700,23700,301
|
|
20230911,113800,2184290900,23700,23750,23750,23700,405
|
|
20230911,113700,2174675350,23750,23750,23750,23750,209
|
|
20230911,113600,2169711600,23750,23750,23750,23750,602
|
|
20230911,113500,2155414100,23750,23750,23750,23750,58
|
|
20230911,113400,2154036600,23750,23700,23750,23700,784
|
|
20230911,113300,2135431000,23700,23700,23700,23700,52
|
|
20230911,113200,2134198600,23700,23700,23700,23700,172
|
|
20230911,113100,2130122200,23750,23750,23750,23750,60
|
|
20230911,113000,2128697200,23750,23750,23750,23750,197
|
|
20230911,112900,2124018450,23750,23700,23750,23700,255
|
|
20230911,112800,2117962650,23700,23700,23750,23700,78
|
|
20230911,112700,2116111600,23750,23800,23800,23750,54
|
|
20230911,112600,2114828600,23800,23800,23800,23750,1861
|
|
20230911,112500,2070605400,23850,23900,23900,23850,737
|
|
20230911,112400,2053022950,23950,24200,24200,23950,1980
|
|
20230911,112300,2005430950,24200,23650,24200,23650,34765
|
|
20230911,112200,1176236150,23650,23600,23650,23600,1023
|
|
20230911,112100,1152044500,23600,23600,23600,23600,56
|
|
20230911,112000,1150722900,23650,23600,23650,23600,1437
|
|
20230911,111900,1116801650,23550,23550,23550,23550,0
|
|
20230911,111800,1116801650,23550,23550,23550,23550,166
|
|
20230911,111700,1112892350,23550,23600,23600,23550,9
|
|
20230911,111600,1112680350,23600,23600,23600,23600,0
|
|
20230911,111500,1112680350,23600,23550,23600,23500,1577
|
|
20230911,111400,1075538050,23600,23550,23600,23550,1073
|
|
20230911,111300,1050267700,23550,23550,23550,23550,63
|
|
20230911,111200,1048784050,23550,23550,23550,23550,1
|
|
20230911,111100,1048760500,23600,23600,23600,23600,0
|
|
20230911,111000,1048760500,23600,23600,23600,23600,5
|
|
20230911,110900,1048642500,23600,23600,23600,23600,0
|
|
20230911,110800,1048642500,23600,23600,23600,23600,46
|
|
20230911,110700,1047556900,23550,23550,23600,23550,634
|
|
20230911,110600,1032601200,23600,23600,23600,23600,1
|
|
20230911,110500,1032577600,23600,23550,23600,23550,106
|
|
20230911,110400,1030080050,23550,23550,23550,23550,44
|
|
20230911,110300,1029043850,23600,23550,23600,23550,100
|
|
20230911,110200,1026688350,23600,23600,23600,23600,178
|
|
20230911,110100,1022487550,23600,23650,23650,23600,750
|
|
20230911,110000,1004759000,23600,23600,23600,23600,107
|
|
20230911,105900,1002233800,23600,23600,23650,23600,816
|
|
20230911,105800,982972100,23600,23600,23600,23600,0
|
|
20230911,105700,982972100,23600,23600,23600,23600,38
|
|
20230911,105600,982075300,23600,23600,23600,23600,2
|
|
20230911,105500,982028100,23550,23550,23550,23550,1
|
|
20230911,105400,982004550,23600,23600,23600,23600,110
|
|
20230911,105300,979408550,23550,23550,23550,23550,0
|
|
20230911,105200,979408550,23550,23550,23550,23550,0
|
|
20230911,105100,979408550,23550,23550,23550,23550,0
|
|
20230911,105000,979408550,23550,23550,23550,23550,96
|
|
20230911,104900,977147750,23550,23550,23550,23550,7
|
|
20230911,104800,976982900,23550,23550,23550,23550,7
|
|
20230911,104700,976818050,23550,23550,23550,23550,56
|
|
20230911,104600,975499250,23600,23500,23600,23500,610
|
|
20230911,104500,961131000,23500,23500,23500,23500,0
|
|
20230911,104400,961131000,23500,23500,23500,23500,0
|
|
20230911,104300,961131000,23500,23500,23500,23500,0
|
|
20230911,104200,961131000,23500,23500,23500,23500,0
|
|
20230911,104100,961131000,23500,23500,23500,23500,0
|
|
20230911,104000,961131000,23500,23500,23500,23500,1
|
|
20230911,103900,961107500,23500,23550,23550,23500,1004
|
|
20230911,103800,937468850,23500,23550,23550,23500,57
|
|
20230911,103700,936127750,23550,23550,23550,23550,30
|
|
20230911,103600,935421250,23550,23550,23550,23550,665
|
|
20230911,103500,919760500,23500,23500,23500,23500,492
|
|
20230911,103400,908198500,23500,23500,23500,23500,2
|
|
20230911,103300,908151500,23450,23450,23450,23450,10
|
|
20230911,103200,907917000,23500,23500,23500,23500,1
|
|
20230911,103100,907893500,23450,23450,23450,23450,44
|
|
20230911,103000,906861700,23500,23500,23500,23500,0
|
|
20230911,102900,906861700,23500,23500,23500,23500,0
|
|
20230911,102800,906861700,23500,23450,23500,23450,364
|
|
20230911,102700,898321300,23450,23450,23450,23400,473
|
|
20230911,102600,887234550,23400,23400,23400,23400,0
|
|
20230911,102500,887234550,23400,23400,23400,23400,49
|
|
20230911,102400,886087950,23400,23400,23400,23400,0
|
|
20230911,102300,886087950,23400,23400,23400,23400,41
|
|
20230911,102200,885128550,23500,23450,23500,23450,240
|
|
20230911,102100,879496000,23450,23450,23450,23450,4
|
|
20230911,102000,879402200,23450,23450,23450,23450,0
|
|
20230911,101900,879402200,23450,23400,23450,23400,6
|
|
20230911,101800,879261550,23400,23400,23400,23400,51
|
|
20230911,101700,878068150,23450,23450,23450,23450,87
|
|
20230911,101600,876028000,23450,23450,23450,23450,284
|
|
20230911,101500,869368200,23450,23450,23450,23450,76
|
|
20230911,101400,867586000,23450,23400,23450,23400,16
|
|
20230911,101300,867211500,23400,23400,23400,23400,171
|
|
20230911,101200,863210100,23400,23400,23400,23400,10
|
|
20230911,101100,862976100,23400,23400,23400,23400,74
|
|
20230911,101000,861244500,23400,23350,23400,23350,51
|
|
20230911,100900,860053600,23400,23400,23400,23400,1542
|
|
20230911,100800,823970800,23400,23450,23450,23400,11
|
|
20230911,100700,823712950,23450,23450,23500,23450,255
|
|
20230911,100600,817730450,23450,23450,23450,23450,285
|
|
20230911,100500,811047200,23450,23400,23450,23400,784
|
|
20230911,100400,792698300,23400,23400,23400,23400,351
|
|
20230911,100300,784484900,23400,23400,23400,23400,0
|
|
20230911,100200,784484900,23400,23300,23400,23300,1085
|
|
20230911,100100,759169750,23300,23300,23300,23300,61
|
|
20230911,100000,757748450,23350,23350,23350,23350,6
|
|
20230911,095900,757608350,23300,23300,23350,23300,504
|
|
20230911,095800,745860000,23300,23300,23300,23300,101
|
|
20230911,095700,743506700,23300,23300,23300,23300,0
|
|
20230911,095600,743506700,23300,23300,23300,23300,50
|
|
20230911,095500,742341700,23300,23300,23300,23300,67
|
|
20230911,095400,740780600,23350,23300,23350,23300,192
|
|
20230911,095300,736297450,23300,23300,23300,23300,63
|
|
20230911,095200,734829550,23300,23300,23300,23300,56
|
|
20230911,095100,733524750,23300,23300,23300,23300,204
|
|
20230911,095000,728771550,23300,23300,23300,23300,100
|
|
20230911,094900,726441550,23300,23300,23350,23300,1224
|
|
20230911,094800,697864800,23300,23300,23300,23300,42
|
|
20230911,094700,696886200,23300,23350,23350,23300,79
|
|
20230911,094600,695044450,23350,23350,23400,23350,643
|
|
20230911,094500,680030250,23350,23300,23350,23300,73
|
|
20230911,094400,678328800,23350,23400,23400,23300,223
|
|
20230911,094300,673124650,23400,23400,23400,23400,2
|
|
20230911,094200,673077850,23300,23300,23300,23300,474
|
|
20230911,094100,662033650,23300,23300,23350,23300,45
|
|
20230911,094000,660985000,23350,23350,23350,23350,3
|
|
20230911,093900,660914950,23300,23350,23350,23300,312
|
|
20230911,093800,653638800,23350,23350,23350,23300,239
|
|
20230911,093700,648060200,23300,23300,23300,23300,82
|
|
20230911,093600,646149600,23350,23350,23350,23350,50
|
|
20230911,093500,644982100,23300,23350,23350,23300,365
|
|
20230911,093400,636472550,23400,23350,23400,23300,650
|
|
20230911,093300,621277050,23350,23350,23350,23350,662
|
|
20230911,093200,605819350,23350,23400,23400,23350,333
|
|
20230911,093100,598043750,23350,23400,23400,23350,202
|
|
20230911,093000,593322550,23400,23400,23400,23350,297
|
|
20230911,092900,586377750,23450,23450,23450,23450,46
|
|
20230911,092800,585299050,23450,23450,23450,23450,33
|
|
20230911,092700,584525200,23450,23450,23450,23450,1
|
|
20230911,092600,584501750,23400,23350,23400,23350,358
|
|
20230911,092500,576126750,23350,23350,23350,23350,152
|
|
20230911,092400,572577550,23350,23350,23350,23350,50
|
|
20230911,092300,571410050,23350,23350,23350,23350,348
|
|
20230911,092200,563284250,23350,23350,23350,23350,272
|
|
20230911,092100,556933050,23400,23400,23400,23400,294
|
|
20230911,092000,550053450,23350,23400,23400,23350,546
|
|
20230911,091900,537304250,23350,23450,23450,23350,641
|
|
20230911,091800,522306200,23400,23400,23450,23400,341
|
|
20230911,091700,514314350,23450,23450,23450,23450,151
|
|
20230911,091600,510773400,23450,23450,23450,23450,63
|
|
20230911,091500,509296050,23450,23450,23450,23450,151
|
|
20230911,091400,505755100,23450,23400,23450,23400,164
|
|
20230911,091300,501914500,23400,23550,23550,23400,1316
|
|
20230911,091200,471066250,23450,23500,23550,23450,43
|
|
20230911,091100,470056800,23500,23500,23500,23500,847
|
|
20230911,091000,450152300,23500,23550,23550,23500,2187
|
|
20230911,090900,398732900,23550,23550,23550,23500,1078
|
|
20230911,090800,373346250,23600,23600,23600,23600,20
|
|
20230911,090700,372874250,23600,23550,23600,23550,231
|
|
20230911,090600,367427700,23550,23650,23650,23550,847
|
|
20230911,090500,347446250,23600,23600,23700,23600,1286
|
|
20230911,090400,317046700,23600,23500,23600,23500,790
|
|
20230911,090300,298431600,23550,23600,23700,23550,1445
|
|
20230911,090200,264291050,23650,23600,23700,23500,3467
|
|
20230911,090100,182425150,23550,23650,23650,23550,2250
|
|
20230911,090000,129355750,23650,23900,23950,23650,5431
|