642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,193900,1729151000,27800,27800,27800,27800,1946
|
|
20230913,193800,1729151000,27800,27800,27800,27800,0
|
|
20230913,193700,1729151000,27800,27800,27800,27800,0
|
|
20230913,193600,1729151000,27800,27800,27800,27800,0
|
|
20230913,193500,1729151000,27800,27800,27800,27800,0
|
|
20230913,193400,1729151000,27800,27800,27800,27800,0
|
|
20230913,193300,1729151000,27800,27800,27800,27800,0
|
|
20230913,193200,1729151000,27800,27800,27800,27800,0
|
|
20230913,193100,1729151000,27800,27800,27800,27800,0
|
|
20230913,193000,1729151000,27800,27800,27800,27800,0
|
|
20230913,192900,1729151000,27800,27800,27800,27800,0
|
|
20230913,192800,1729151000,27800,27800,27800,27800,0
|
|
20230913,192700,1729151000,27800,27800,27800,27800,0
|
|
20230913,192600,1729151000,27800,27800,27800,27800,0
|
|
20230913,192500,1729151000,27800,27800,27800,27800,0
|
|
20230913,192400,1729151000,27800,27800,27800,27800,0
|
|
20230913,192300,1729151000,27800,27800,27800,27800,0
|
|
20230913,192200,1729151000,27800,27800,27800,27800,0
|
|
20230913,192100,1729151000,27800,27800,27800,27800,0
|
|
20230913,192000,1729151000,27800,27800,27800,27800,0
|
|
20230913,191900,1729151000,27800,27800,27800,27800,0
|
|
20230913,191800,1729151000,27800,27800,27800,27800,0
|
|
20230913,191700,1729151000,27800,27800,27800,27800,0
|
|
20230913,191600,1729151000,27800,27800,27800,27800,0
|
|
20230913,191500,1729151000,27800,27800,27800,27800,0
|
|
20230913,191400,1729151000,27800,27800,27800,27800,0
|
|
20230913,191300,1729151000,27800,27800,27800,27800,0
|
|
20230913,191200,1729151000,27800,27800,27800,27800,0
|
|
20230913,191100,1729151000,27800,27800,27800,27800,0
|
|
20230913,191000,1729151000,27800,27800,27800,27800,0
|
|
20230913,190900,1729151000,27800,27800,27800,27800,1946
|
|
20230913,190800,1729151000,27800,27800,27800,27800,0
|
|
20230913,190700,1729151000,27800,27800,27800,27800,0
|
|
20230913,190600,1729151000,27800,27800,27800,27800,0
|
|
20230913,190500,1729151000,27800,27800,27800,27800,0
|
|
20230913,190400,1729151000,27800,27800,27800,27800,0
|
|
20230913,190300,1729151000,27800,27800,27800,27800,0
|
|
20230913,190200,1729151000,27800,27800,27800,27800,0
|
|
20230913,190100,1729151000,27800,27800,27800,27800,0
|
|
20230913,190000,1729151000,27800,27800,27800,27800,0
|
|
20230913,185900,1729151000,27800,27800,27800,27800,0
|
|
20230913,185800,1729151000,27800,27800,27800,27800,0
|
|
20230913,185700,1729151000,27800,27800,27800,27800,0
|
|
20230913,185600,1729151000,27800,27800,27800,27800,0
|
|
20230913,185500,1729151000,27800,27800,27800,27800,0
|
|
20230913,185400,1729151000,27800,27800,27800,27800,0
|
|
20230913,185300,1729151000,27800,27800,27800,27800,0
|
|
20230913,185200,1729151000,27800,27800,27800,27800,0
|
|
20230913,185100,1729151000,27800,27800,27800,27800,0
|
|
20230913,185000,1729151000,27800,27800,27800,27800,0
|
|
20230913,184900,1729151000,27800,27800,27800,27800,0
|
|
20230913,184800,1729151000,27800,27800,27800,27800,0
|
|
20230913,184700,1729151000,27800,27800,27800,27800,0
|
|
20230913,184600,1729151000,27800,27800,27800,27800,0
|
|
20230913,184500,1729151000,27800,27800,27800,27800,0
|
|
20230913,184400,1729151000,27800,27800,27800,27800,0
|
|
20230913,184300,1729151000,27800,27800,27800,27800,0
|
|
20230913,184200,1729151000,27800,27800,27800,27800,0
|
|
20230913,184100,1729151000,27800,27800,27800,27800,0
|
|
20230913,184000,1729151000,27800,27800,27800,27800,0
|
|
20230913,183900,1729151000,27800,27800,27800,27800,1946
|
|
20230913,183800,1729151000,27800,27800,27800,27800,0
|
|
20230913,183700,1729151000,27800,27800,27800,27800,0
|
|
20230913,183600,1729151000,27800,27800,27800,27800,0
|
|
20230913,183500,1729151000,27800,27800,27800,27800,0
|
|
20230913,183400,1729151000,27800,27800,27800,27800,0
|
|
20230913,183300,1729151000,27800,27800,27800,27800,0
|
|
20230913,183200,1729151000,27800,27800,27800,27800,0
|
|
20230913,183100,1729151000,27800,27800,27800,27800,0
|
|
20230913,183000,1729151000,27800,27800,27800,27800,0
|
|
20230913,182900,1729151000,27800,27800,27800,27800,0
|
|
20230913,182800,1729151000,27800,27800,27800,27800,0
|
|
20230913,182700,1729151000,27800,27800,27800,27800,0
|
|
20230913,182600,1729151000,27800,27800,27800,27800,0
|
|
20230913,182500,1729151000,27800,27800,27800,27800,0
|
|
20230913,182400,1729151000,27800,27800,27800,27800,0
|
|
20230913,182300,1729151000,27800,27800,27800,27800,0
|
|
20230913,182200,1729151000,27800,27800,27800,27800,0
|
|
20230913,182100,1729151000,27800,27800,27800,27800,0
|
|
20230913,182000,1729151000,27800,27800,27800,27800,0
|
|
20230913,181900,1729151000,27800,27800,27800,27800,0
|
|
20230913,181800,1729151000,27800,27800,27800,27800,0
|
|
20230913,181700,1729151000,27800,27800,27800,27800,0
|
|
20230913,181600,1729151000,27800,27800,27800,27800,0
|
|
20230913,181500,1729151000,27800,27800,27800,27800,0
|
|
20230913,181400,1729151000,27800,27800,27800,27800,0
|
|
20230913,181300,1729151000,27800,27800,27800,27800,0
|
|
20230913,181200,1729151000,27800,27800,27800,27800,0
|
|
20230913,181100,1729151000,27800,27800,27800,27800,0
|
|
20230913,181000,1729151000,27800,27800,27800,27800,0
|
|
20230913,180900,1729151000,27800,27800,27800,27800,1946
|
|
20230913,180800,1729151000,27800,27800,27800,27800,0
|
|
20230913,180700,1729151000,27800,27800,27800,27800,0
|
|
20230913,180600,1729151000,27800,27800,27800,27800,0
|
|
20230913,180500,1729151000,27800,27800,27800,27800,0
|
|
20230913,180400,1729151000,27800,27800,27800,27800,0
|
|
20230913,180300,1729151000,27800,27800,27800,27800,0
|
|
20230913,180200,1729151000,27800,27800,27800,27800,0
|
|
20230913,180100,1729151000,27800,27800,27800,27800,0
|
|
20230913,180000,1729151000,27800,27800,27800,27800,0
|
|
20230913,175900,1729151000,27800,27800,27800,27800,0
|
|
20230913,175800,1729151000,27800,27800,27800,27800,0
|
|
20230913,175700,1729151000,27800,27800,27800,27800,0
|
|
20230913,175600,1729151000,27800,27800,27800,27800,0
|
|
20230913,175500,1729151000,27800,27800,27800,27800,0
|
|
20230913,175400,1729151000,27800,27800,27800,27800,0
|
|
20230913,175300,1729151000,27800,27800,27800,27800,0
|
|
20230913,175200,1729151000,27800,27800,27800,27800,0
|
|
20230913,175100,1729151000,27800,27800,27800,27800,0
|
|
20230913,175000,1729151000,27800,27800,27800,27800,0
|
|
20230913,174900,1729151000,27800,27800,27800,27800,0
|
|
20230913,174800,1729151000,27800,27800,27800,27800,0
|
|
20230913,174700,1729151000,27800,27800,27800,27800,0
|
|
20230913,174600,1729151000,27800,27800,27800,27800,0
|
|
20230913,174500,1729151000,27800,27800,27800,27800,0
|
|
20230913,174400,1729151000,27800,27800,27800,27800,0
|
|
20230913,174300,1729151000,27800,27800,27800,27800,0
|
|
20230913,174200,1729151000,27800,27800,27800,27800,0
|
|
20230913,174100,1729151000,27800,27800,27800,27800,0
|
|
20230913,174000,1729151000,27800,27800,27800,27800,0
|
|
20230913,173900,1729151000,27800,27800,27800,27800,1946
|
|
20230913,173800,1729151000,27800,27800,27800,27800,0
|
|
20230913,173700,1729151000,27800,27800,27800,27800,0
|
|
20230913,173600,1729151000,27800,27800,27800,27800,0
|
|
20230913,173500,1729151000,27800,27800,27800,27800,0
|
|
20230913,173400,1729151000,27800,27800,27800,27800,0
|
|
20230913,173300,1729151000,27800,27800,27800,27800,0
|
|
20230913,173200,1729151000,27800,27800,27800,27800,0
|
|
20230913,173100,1729151000,27800,27800,27800,27800,0
|
|
20230913,173000,1729151000,27800,27800,27800,27800,0
|
|
20230913,172900,1729151000,27800,27800,27800,27800,0
|
|
20230913,172800,1729151000,27800,27800,27800,27800,0
|
|
20230913,172700,1729151000,27800,27800,27800,27800,0
|
|
20230913,172600,1729151000,27800,27800,27800,27800,0
|
|
20230913,172500,1729151000,27800,27800,27800,27800,0
|
|
20230913,172400,1729151000,27800,27800,27800,27800,0
|
|
20230913,172300,1729151000,27800,27800,27800,27800,0
|
|
20230913,172200,1729151000,27800,27800,27800,27800,0
|
|
20230913,172100,1729151000,27800,27800,27800,27800,0
|
|
20230913,172000,1729151000,27800,27800,27800,27800,0
|
|
20230913,171900,1729151000,27800,27800,27800,27800,0
|
|
20230913,171800,1729151000,27800,27800,27800,27800,0
|
|
20230913,171700,1729151000,27800,27800,27800,27800,0
|
|
20230913,171600,1729151000,27800,27800,27800,27800,0
|
|
20230913,171500,1729151000,27800,27800,27800,27800,0
|
|
20230913,171400,1729151000,27800,27800,27800,27800,0
|
|
20230913,171300,1729151000,27800,27800,27800,27800,0
|
|
20230913,171200,1729151000,27800,27800,27800,27800,0
|
|
20230913,171100,1729151000,27800,27800,27800,27800,0
|
|
20230913,171000,1729151000,27800,27800,27800,27800,0
|
|
20230913,170900,1729151000,27800,27800,27800,27800,1946
|
|
20230913,170800,1729151000,27800,27800,27800,27800,0
|
|
20230913,170700,1729151000,27800,27800,27800,27800,0
|
|
20230913,170600,1729151000,27800,27800,27800,27800,0
|
|
20230913,170500,1729151000,27800,27800,27800,27800,0
|
|
20230913,170400,1729151000,27800,27800,27800,27800,0
|
|
20230913,170300,1729151000,27800,27800,27800,27800,0
|
|
20230913,170200,1729151000,27800,27800,27800,27800,0
|
|
20230913,170100,1729151000,27800,27800,27800,27800,0
|
|
20230913,170000,1729151000,27800,27800,27800,27800,0
|
|
20230913,165900,1729151000,27800,27800,27800,27800,0
|
|
20230913,165800,1729151000,27800,27800,27800,27800,0
|
|
20230913,165700,1729151000,27800,27800,27800,27800,0
|
|
20230913,165600,1729151000,27800,27800,27800,27800,0
|
|
20230913,165500,1729151000,27800,27800,27800,27800,0
|
|
20230913,165400,1729151000,27800,27800,27800,27800,0
|
|
20230913,165300,1729151000,27800,27800,27800,27800,0
|
|
20230913,165200,1729151000,27800,27800,27800,27800,0
|
|
20230913,165100,1729151000,27800,27800,27800,27800,0
|
|
20230913,165000,1729151000,27800,27800,27800,27800,0
|
|
20230913,164900,1729151000,27800,27800,27800,27800,0
|
|
20230913,164800,1729151000,27800,27800,27800,27800,0
|
|
20230913,164700,1729151000,27800,27800,27800,27800,0
|
|
20230913,164600,1729151000,27800,27800,27800,27800,0
|
|
20230913,164500,1729151000,27800,27800,27800,27800,0
|
|
20230913,164400,1729151000,27800,27800,27800,27800,0
|
|
20230913,164300,1729151000,27800,27800,27800,27800,0
|
|
20230913,164200,1729151000,27800,27800,27800,27800,0
|
|
20230913,164100,1729151000,27800,27800,27800,27800,0
|
|
20230913,164000,1729151000,27800,27800,27800,27800,0
|
|
20230913,163900,1729151000,27800,27800,27800,27800,1946
|
|
20230913,163800,1729151000,27800,27800,27800,27800,0
|
|
20230913,163700,1729151000,27800,27800,27800,27800,0
|
|
20230913,163600,1729151000,27800,27800,27800,27800,0
|
|
20230913,163500,1729151000,27800,27800,27800,27800,0
|
|
20230913,163400,1729151000,27800,27800,27800,27800,0
|
|
20230913,163300,1729151000,27800,27800,27800,27800,0
|
|
20230913,163200,1729151000,27800,27800,27800,27800,0
|
|
20230913,163100,1729151000,27800,27800,27800,27800,0
|
|
20230913,163000,1729151000,27800,27800,27800,27800,0
|
|
20230913,162900,1729151000,27800,27800,27800,27800,0
|
|
20230913,162800,1729151000,27800,27800,27800,27800,0
|
|
20230913,162700,1729151000,27800,27800,27800,27800,0
|
|
20230913,162600,1729151000,27800,27800,27800,27800,0
|
|
20230913,162500,1729151000,27800,27800,27800,27800,0
|
|
20230913,162400,1729151000,27800,27800,27800,27800,0
|
|
20230913,162300,1729151000,27800,27800,27800,27800,0
|
|
20230913,162200,1729151000,27800,27800,27800,27800,0
|
|
20230913,162100,1729151000,27800,27800,27800,27800,0
|
|
20230913,162000,1729151000,27800,27800,27800,27800,0
|
|
20230913,161900,1729151000,27800,27800,27800,27800,0
|
|
20230913,161800,1729151000,27800,27800,27800,27800,0
|
|
20230913,161700,1729151000,27800,27800,27800,27800,0
|
|
20230913,161600,1729151000,27800,27800,27800,27800,0
|
|
20230913,161500,1729151000,27800,27800,27800,27800,0
|
|
20230913,161400,1729151000,27800,27800,27800,27800,0
|
|
20230913,161300,1729151000,27800,27800,27800,27800,0
|
|
20230913,161200,1729151000,27800,27800,27800,27800,0
|
|
20230913,161100,1729151000,27800,27800,27800,27800,0
|
|
20230913,161000,1729151000,27800,27800,27800,27800,0
|
|
20230913,160900,1729151000,27800,27800,27800,27800,1946
|
|
20230913,160800,1729151000,27800,27800,27800,27800,0
|
|
20230913,160700,1729151000,27800,27800,27800,27800,0
|
|
20230913,160600,1729151000,27800,27800,27800,27800,0
|
|
20230913,160500,1729151000,27800,27800,27800,27800,0
|
|
20230913,160400,1729151000,27800,27800,27800,27800,0
|
|
20230913,160300,1729151000,27800,27800,27800,27800,0
|
|
20230913,160200,1729151000,27800,27800,27800,27800,0
|
|
20230913,160100,1729151000,27800,27800,27800,27800,0
|
|
20230913,160000,1729151000,27800,27800,27800,27800,0
|
|
20230913,155900,1729151000,27800,27800,27800,27800,0
|
|
20230913,155800,1729151000,27800,27800,27800,27800,0
|
|
20230913,155700,1729151000,27800,27800,27800,27800,0
|
|
20230913,155600,1729151000,27800,27800,27800,27800,0
|
|
20230913,155500,1729151000,27800,27800,27800,27800,0
|
|
20230913,155400,1729151000,27800,27800,27800,27800,0
|
|
20230913,155300,1729151000,27800,27800,27800,27800,0
|
|
20230913,155200,1729151000,27800,27800,27800,27800,0
|
|
20230913,155100,1729151000,27800,27800,27800,27800,0
|
|
20230913,155000,1729151000,27800,27800,27800,27800,0
|
|
20230913,154900,1729151000,27800,27800,27800,27800,0
|
|
20230913,154800,1729151000,27800,27800,27800,27800,0
|
|
20230913,154700,1729151000,27800,27800,27800,27800,0
|
|
20230913,154600,1729151000,27800,27800,27800,27800,0
|
|
20230913,154500,1729151000,27800,27800,27800,27800,0
|
|
20230913,154400,1729151000,27800,27800,27800,27800,0
|
|
20230913,154300,1729151000,27800,27800,27800,27800,0
|
|
20230913,154200,1729151000,27800,27800,27800,27800,0
|
|
20230913,154100,1729151000,27800,27800,27800,27800,0
|
|
20230913,154000,1729151000,27800,27800,27800,27800,0
|
|
20230913,153900,1729151000,27800,27800,27800,27800,1946
|
|
20230913,153800,1729151000,27800,27800,27800,27800,0
|
|
20230913,153700,1729151000,27800,27800,27800,27800,0
|
|
20230913,153600,1729151000,27800,27800,27800,27800,0
|
|
20230913,153500,1729151000,27800,27800,27800,27800,0
|
|
20230913,153400,1729151000,27800,27800,27800,27800,0
|
|
20230913,153300,1729151000,27800,27800,27800,27800,0
|
|
20230913,153200,1729151000,27800,27800,27800,27800,0
|
|
20230913,153100,1729151000,27800,27800,27800,27800,0
|
|
20230913,153000,1729151000,27800,27800,27800,27800,1946
|
|
20230913,152900,1675052200,27850,27850,27850,27850,0
|
|
20230913,152800,1675052200,27850,27850,27850,27850,0
|
|
20230913,152700,1675052200,27850,27850,27850,27850,0
|
|
20230913,152600,1675052200,27850,27850,27850,27850,0
|
|
20230913,152500,1675052200,27850,27850,27850,27850,0
|
|
20230913,152400,1675052200,27850,27850,27850,27850,0
|
|
20230913,152300,1675052200,27850,27850,27850,27850,0
|
|
20230913,152200,1675052200,27850,27850,27850,27850,0
|
|
20230913,152100,1675052200,27850,27850,27850,27850,0
|
|
20230913,152000,1675052200,27850,27850,27850,27850,0
|
|
20230913,151900,1675052200,27850,27900,27900,27850,265
|
|
20230913,151800,1667671100,27900,27850,27900,27850,29
|
|
20230913,151700,1666863000,27850,27900,27900,27850,108
|
|
20230913,151600,1663855100,27900,27900,27900,27900,12
|
|
20230913,151500,1663520300,27850,27850,27850,27850,92
|
|
20230913,151400,1660958100,27900,28000,28000,27900,573
|
|
20230913,151300,1644959050,27950,27950,28000,27900,442
|
|
20230913,151200,1632589450,27900,27900,27900,27900,0
|
|
20230913,151100,1632589450,27900,27900,27900,27900,50
|
|
20230913,151000,1631194450,27900,27950,27950,27900,230
|
|
20230913,150900,1624777200,27950,27950,27950,27950,83
|
|
20230913,150800,1622457350,27950,27950,27950,27950,11
|
|
20230913,150700,1622149900,27850,27850,27850,27850,10
|
|
20230913,150600,1621871400,27850,27850,27850,27850,13
|
|
20230913,150500,1621509350,27850,27900,27900,27850,122
|
|
20230913,150400,1618106100,27900,28050,28050,27900,41
|
|
20230913,150300,1616962000,27800,28050,28050,27800,808
|
|
20230913,150200,1594464050,28050,28050,28050,28050,6
|
|
20230913,150100,1594295750,28050,28000,28050,28000,302
|
|
20230913,150000,1585829600,28000,27850,28000,27850,412
|
|
20230913,145900,1574335100,27850,27850,27850,27850,44
|
|
20230913,145800,1573109700,27850,27850,27900,27850,19
|
|
20230913,145700,1572580000,27850,27850,27900,27850,38
|
|
20230913,145600,1571521350,27850,27850,27850,27850,30
|
|
20230913,145500,1570685850,27850,27850,27900,27850,110
|
|
20230913,145400,1567621300,27850,27850,27900,27850,215
|
|
20230913,145300,1561624250,27850,27850,27850,27850,110
|
|
20230913,145200,1558560750,27850,27900,27900,27850,101
|
|
20230913,145100,1555747700,27900,27850,27900,27850,46
|
|
20230913,145000,1554464750,27850,27850,27900,27850,42
|
|
20230913,144900,1553294600,27850,27850,27850,27850,8
|
|
20230913,144800,1553071800,27850,27850,27850,27850,622
|
|
20230913,144700,1535749100,27850,27850,27900,27850,11
|
|
20230913,144600,1535442700,27900,27850,27900,27850,103
|
|
20230913,144500,1532569550,27850,27850,27900,27850,33
|
|
20230913,144400,1531650450,27850,27850,27850,27850,13
|
|
20230913,144300,1531288400,27850,27850,27850,27850,30
|
|
20230913,144200,1530452900,27850,27900,27900,27850,69
|
|
20230913,144100,1528527850,27900,27850,27950,27850,291
|
|
20230913,144000,1520415550,27850,27850,27850,27850,11
|
|
20230913,143900,1520109200,27850,27850,27900,27850,113
|
|
20230913,143800,1516962000,27850,27850,27850,27800,145
|
|
20230913,143700,1512924300,27800,27850,27900,27800,220
|
|
20230913,143600,1506797500,27850,27800,27850,27800,52
|
|
20230913,143500,1505350600,27800,27800,27850,27750,416
|
|
20230913,143400,1493785250,27700,27700,27800,27700,340
|
|
20230913,143300,1484349900,27700,27750,27800,27700,1350
|
|
20230913,143200,1446877050,27750,27850,27850,27750,989
|
|
20230913,143100,1419400350,27850,27850,27850,27850,21
|
|
20230913,143000,1418815500,27850,27950,27950,27850,954
|
|
20230913,142900,1392165750,27950,28000,28000,27950,61
|
|
20230913,142800,1390459050,27950,28000,28000,27950,32
|
|
20230913,142700,1389564600,28000,28000,28000,28000,106
|
|
20230913,142600,1386596600,28000,28000,28000,27950,53
|
|
20230913,142500,1385113250,28000,28000,28000,28000,250
|
|
20230913,142400,1378113250,28000,28000,28000,28000,10
|
|
20230913,142300,1377833250,28000,28000,28000,28000,2
|
|
20230913,142200,1377777250,28000,28100,28150,27950,4767
|
|
20230913,142100,1244246000,28100,28100,28100,28100,21
|
|
20230913,142000,1243655900,28100,28100,28150,28100,226
|
|
20230913,141900,1237305250,28150,28150,28150,28150,270
|
|
20230913,141800,1229704750,28150,28200,28200,28150,551
|
|
20230913,141700,1214166750,28200,28250,28250,28200,218
|
|
20230913,141600,1208014150,28200,28200,28200,28200,6
|
|
20230913,141500,1207844950,28200,28250,28250,28200,285
|
|
20230913,141400,1199804900,28250,28300,28300,28250,9
|
|
20230913,141300,1199550400,28300,28250,28300,28250,17
|
|
20230913,141200,1199069400,28300,28300,28300,28300,391
|
|
20230913,141100,1188004100,28300,28300,28300,28300,56
|
|
20230913,141000,1186419300,28300,28300,28300,28300,21
|
|
20230913,140900,1185825000,28300,28300,28300,28300,11
|
|
20230913,140800,1185513700,28300,28300,28300,28300,21
|
|
20230913,140700,1184919400,28350,28350,28350,28350,10
|
|
20230913,140600,1184635900,28300,28350,28400,28300,374
|
|
20230913,140500,1174032650,28350,28300,28350,28300,304
|
|
20230913,140400,1165414450,28300,28300,28300,28300,129
|
|
20230913,140300,1161763750,28300,28300,28300,28300,23
|
|
20230913,140200,1161112850,28300,28300,28300,28300,0
|
|
20230913,140100,1161112850,28300,28300,28300,28300,28
|
|
20230913,140000,1160320450,28300,28300,28300,28300,4
|
|
20230913,135900,1160207250,28300,28300,28300,28300,22
|
|
20230913,135800,1159584650,28350,28350,28350,28350,2
|
|
20230913,135700,1159527950,28350,28300,28350,28300,155
|
|
20230913,135600,1155133950,28300,28250,28300,28250,23
|
|
20230913,135500,1154483150,28250,28250,28250,28250,3
|
|
20230913,135400,1154398400,28250,28250,28300,28250,22
|
|
20230913,135300,1153775900,28250,28250,28250,28250,5
|
|
20230913,135200,1153634650,28250,28250,28250,28250,1
|
|
20230913,135100,1153606400,28400,28250,28400,28200,4301
|
|
20230913,135000,1032102950,28200,28200,28200,28200,3
|
|
20230913,134900,1032018350,28200,28200,28250,28200,117
|
|
20230913,134800,1028716900,28200,28200,28200,28200,1
|
|
20230913,134700,1028688700,28200,28200,28200,28200,38
|
|
20230913,134600,1027617100,28200,28200,28200,28200,0
|
|
20230913,134500,1027617100,28200,28200,28200,28200,4
|
|
20230913,134400,1027504300,28200,28200,28250,28200,47
|
|
20230913,134300,1026177650,28200,28250,28250,28200,18
|
|
20230913,134200,1025669400,28200,28200,28200,28200,145
|
|
20230913,134100,1021580400,28200,28250,28300,28200,794
|
|
20230913,134000,999142650,28250,28250,28250,28250,22
|
|
20230913,133900,998521150,28250,28300,28300,28250,47
|
|
20230913,133800,997191900,28250,28250,28250,28250,2
|
|
20230913,133700,997135400,28250,28300,28300,28250,372
|
|
20230913,133600,986609050,28300,28300,28300,28300,11
|
|
20230913,133500,986297750,28300,28300,28300,28300,1253
|
|
20230913,133400,950837850,28350,28300,28350,28300,3
|
|
20230913,133300,950752900,28300,28300,28300,28300,20
|
|
20230913,133200,950186900,28350,28350,28350,28350,658
|
|
20230913,133100,931532600,28350,28350,28350,28350,0
|
|
20230913,133000,931532600,28350,28350,28350,28350,27
|
|
20230913,132900,930767150,28400,28400,28400,28400,17
|
|
20230913,132800,930284350,28350,28350,28350,28350,232
|
|
20230913,132700,923707150,28350,28350,28350,28350,0
|
|
20230913,132600,923707150,28350,28350,28350,28350,22
|
|
20230913,132500,923083450,28350,28350,28350,28350,3
|
|
20230913,132400,922998400,28350,28350,28350,28350,4
|
|
20230913,132300,922885000,28350,28350,28350,28350,36
|
|
20230913,132200,921864400,28350,28350,28350,28350,7
|
|
20230913,132100,921665950,28350,28350,28350,28350,20
|
|
20230913,132000,921098950,28400,28350,28400,28350,24
|
|
20230913,131900,920418450,28350,28350,28350,28350,22
|
|
20230913,131800,919794750,28350,28400,28400,28350,5
|
|
20230913,131700,919652950,28350,28400,28400,28350,23
|
|
20230913,131600,919000850,28350,28350,28350,28350,183
|
|
20230913,131500,913812800,28300,28300,28300,28300,801
|
|
20230913,131400,891144500,28300,28300,28350,28300,23
|
|
20230913,131300,890493550,28350,28300,28350,28300,3
|
|
20230913,131200,890408600,28350,28300,28350,28300,34
|
|
20230913,131100,889444900,28350,28300,28350,28300,22
|
|
20230913,131000,888821300,28300,28350,28350,28300,10
|
|
20230913,130900,888538000,28350,28350,28350,28350,10
|
|
20230913,130800,888254500,28350,28300,28350,28300,96
|
|
20230913,130700,885533400,28350,28300,28350,28300,11
|
|
20230913,130600,885221600,28300,28300,28350,28300,20
|
|
20230913,130500,884654800,28350,28350,28350,28350,290
|
|
20230913,130400,876433300,28350,28350,28400,28350,182
|
|
20230913,130300,871273550,28350,28350,28350,28350,4
|
|
20230913,130200,871160150,28350,28400,28400,28350,29
|
|
20230913,130100,870337750,28400,28350,28400,28350,7
|
|
20230913,130000,870139000,28350,28350,28350,28350,30
|
|
20230913,125900,869288500,28350,28350,28350,28350,0
|
|
20230913,125800,869288500,28350,28350,28400,28350,46
|
|
20230913,125700,867983900,28400,28350,28400,28350,14
|
|
20230913,125600,867586450,28350,28350,28350,28350,10
|
|
20230913,125500,867302950,28350,28350,28400,28350,59
|
|
20230913,125400,865630200,28350,28400,28400,28350,12
|
|
20230913,125300,865289500,28350,28350,28350,28350,30
|
|
20230913,125200,864439000,28350,28350,28350,28350,153
|
|
20230913,125100,860101450,28400,28350,28400,28350,27
|
|
20230913,125000,859335950,28350,28350,28350,28350,1
|
|
20230913,124900,859307600,28350,28350,28350,28350,6
|
|
20230913,124800,859137500,28350,28350,28350,28350,33
|
|
20230913,124700,858201950,28350,28400,28400,28350,4
|
|
20230913,124600,858088450,28350,28350,28350,28350,23
|
|
20230913,124500,857436400,28400,28350,28400,28350,7
|
|
20230913,124400,857237900,28350,28300,28350,28300,94
|
|
20230913,124300,854573850,28350,28400,28400,28350,896
|
|
20230913,124200,829171700,28400,28350,28400,28350,73
|
|
20230913,124100,827098600,28400,28450,28450,28400,705
|
|
20230913,124000,807068750,28500,28500,28500,28500,16
|
|
20230913,123900,806612750,28500,28450,28500,28450,35
|
|
20230913,123800,805615350,28450,28450,28450,28450,304
|
|
20230913,123700,796966550,28400,28450,28450,28400,7
|
|
20230913,123600,796767650,28400,28400,28400,28400,123
|
|
20230913,123500,793274450,28450,28450,28450,28450,1212
|
|
20230913,123400,758793050,28500,28450,28500,28450,96
|
|
20230913,123300,756060600,28450,28500,28500,28450,12
|
|
20230913,123200,755719100,28500,28500,28500,28500,323
|
|
20230913,123100,746513600,28500,28500,28500,28500,3
|
|
20230913,123000,746428100,28500,28500,28500,28500,1
|
|
20230913,122900,746399600,28500,28500,28500,28500,126
|
|
20230913,122800,742808600,28500,28500,28500,28500,22
|
|
20230913,122700,742181600,28450,28500,28500,28450,21
|
|
20230913,122600,741583250,28450,28450,28450,28450,2
|
|
20230913,122500,741526350,28500,28500,28550,28500,224
|
|
20230913,122400,735142250,28500,28500,28500,28500,1
|
|
20230913,122300,735113750,28500,28500,28500,28500,55
|
|
20230913,122200,733546250,28500,28500,28500,28500,92
|
|
20230913,122100,730924250,28500,28500,28500,28500,3
|
|
20230913,122000,730838750,28500,28500,28500,28500,1
|
|
20230913,121900,730810250,28500,28550,28650,28500,120
|
|
20230913,121800,727384650,28500,28500,28550,28500,23
|
|
20230913,121700,726729100,28500,28550,28550,28500,5
|
|
20230913,121600,726586550,28500,28450,28500,28450,25
|
|
20230913,121500,725874150,28450,28450,28500,28450,212
|
|
20230913,121400,719842200,28500,28450,28500,28450,26
|
|
20230913,121300,719101400,28450,28450,28450,28450,4
|
|
20230913,121200,718987600,28500,28450,28500,28450,19
|
|
20230913,121100,718446200,28500,28500,28500,28500,10
|
|
20230913,121000,718161200,28450,28450,28450,28450,78
|
|
20230913,120900,715942100,28500,28500,28500,28500,40
|
|
20230913,120800,714802100,28500,28450,28500,28450,32
|
|
20230913,120700,713891350,28450,28450,28450,28450,4
|
|
20230913,120600,713777550,28500,28500,28500,28500,104
|
|
20230913,120500,710813550,28500,28450,28500,28450,2
|
|
20230913,120400,710756600,28450,28500,28500,28450,9
|
|
20230913,120300,710500400,28450,28450,28450,28450,1
|
|
20230913,120200,710471950,28400,28450,28450,28400,25
|
|
20230913,120100,709760950,28400,28400,28400,28400,2
|
|
20230913,120000,709704150,28400,28400,28450,28400,122
|
|
20230913,115900,706234400,28400,28500,28500,28400,6
|
|
20230913,115800,706063500,28500,28500,28500,28400,58
|
|
20230913,115700,704411000,28400,28400,28450,28400,73
|
|
20230913,115600,702335300,28400,28400,28400,28400,15
|
|
20230913,115500,701909300,28400,28400,28400,28400,0
|
|
20230913,115400,701909300,28400,28450,28450,28400,64
|
|
20230913,115300,700089950,28450,28450,28450,28450,2
|
|
20230913,115200,700033050,28400,28400,28400,28400,3
|
|
20230913,115100,699947850,28400,28400,28450,28400,63
|
|
20230913,115000,698155650,28400,28400,28400,28400,25
|
|
20230913,114900,697445650,28400,28400,28400,28400,1
|
|
20230913,114800,697417250,28400,28400,28400,28400,4
|
|
20230913,114700,697303650,28400,28350,28450,28350,22
|
|
20230913,114600,696678850,28350,28450,28450,28350,24
|
|
20230913,114500,695996550,28400,28400,28400,28400,87
|
|
20230913,114400,693525750,28400,28400,28400,28400,82
|
|
20230913,114300,691196950,28400,28400,28400,28400,20
|
|
20230913,114200,690628950,28350,28350,28350,28350,5
|
|
20230913,114100,690487200,28450,28450,28450,28450,11
|
|
20230913,114000,690174250,28400,28400,28400,28350,287
|
|
20230913,113900,682023650,28400,28400,28400,28400,2
|
|
20230913,113800,681966850,28400,28450,28450,28400,92
|
|
20230913,113700,679349650,28450,28450,28450,28450,4
|
|
20230913,113600,679235850,28450,28450,28450,28450,23
|
|
20230913,113500,678581500,28450,28450,28450,28450,23
|
|
20230913,113400,677927150,28500,28500,28500,28500,5
|
|
20230913,113300,677784650,28450,28500,28500,28450,23
|
|
20230913,113200,677130250,28450,28450,28450,28450,2
|
|
20230913,113100,677073350,28450,28450,28450,28450,5
|
|
20230913,113000,676931100,28450,28500,28500,28450,289
|
|
20230913,112900,668707200,28500,28500,28500,28500,5
|
|
20230913,112800,668564700,28500,28500,28500,28500,21
|
|
20230913,112700,667966200,28500,28450,28500,28450,26
|
|
20230913,112600,667225450,28450,28400,28450,28400,24
|
|
20230913,112500,666542800,28400,28400,28450,28400,100
|
|
20230913,112400,663698000,28400,28400,28400,28400,88
|
|
20230913,112300,661198800,28350,28400,28400,28350,230
|
|
20230913,112200,654667050,28350,28350,28350,28350,12
|
|
20230913,112100,654326850,28350,28350,28350,28350,25
|
|
20230913,112000,653618100,28350,28350,28350,28350,135
|
|
20230913,111900,649790850,28350,28350,28350,28350,769
|
|
20230913,111800,627989700,28400,28400,28400,28400,1
|
|
20230913,111700,627961300,28350,28400,28400,28350,209
|
|
20230913,111600,622025850,28450,28350,28450,28350,395
|
|
20230913,111500,610812800,28400,28400,28400,28400,178
|
|
20230913,111400,605757600,28400,28450,28450,28400,818
|
|
20230913,111300,582508950,28450,28450,28450,28450,45
|
|
20230913,111200,581228700,28450,28450,28450,28450,22
|
|
20230913,111100,580602800,28450,28450,28450,28450,4
|
|
20230913,111000,580489000,28450,28450,28450,28450,190
|
|
20230913,110900,575083500,28550,28450,28550,28450,8
|
|
20230913,110800,574855700,28450,28450,28450,28450,130
|
|
20230913,110700,571157200,28450,28500,28500,28450,156
|
|
20230913,110600,566712800,28450,28450,28450,28450,158
|
|
20230913,110500,562217700,28500,28450,28500,28450,2
|
|
20230913,110400,562160750,28500,28500,28500,28500,1
|
|
20230913,110300,562132250,28500,28500,28500,28500,100
|
|
20230913,110200,559282250,28450,28450,28450,28450,74
|
|
20230913,110100,557176950,28450,28450,28450,28450,59
|
|
20230913,110000,555498400,28550,28550,28550,28550,2
|
|
20230913,105900,555441300,28550,28500,28550,28450,301
|
|
20230913,105800,546876150,28550,28550,28550,28500,481
|
|
20230913,105700,533167100,28550,28550,28550,28550,105
|
|
20230913,105600,530169350,28550,28550,28550,28550,222
|
|
20230913,105500,523831250,28600,28600,28600,28600,0
|
|
20230913,105400,523831250,28600,28550,28600,28550,10
|
|
20230913,105300,523545350,28550,28550,28550,28550,11
|
|
20230913,105200,523231300,28550,28550,28550,28550,1
|
|
20230913,105100,523202750,28550,28600,28600,28550,109
|
|
20230913,105000,520088500,28650,28650,28650,28650,0
|
|
20230913,104900,520088500,28650,28650,28650,28650,10
|
|
20230913,104800,519802000,28650,28650,28650,28650,0
|
|
20230913,104700,519802000,28650,28600,28650,28600,233
|
|
20230913,104600,513137100,28600,28700,28750,28550,1091
|
|
20230913,104500,481905750,28700,28700,28700,28700,10
|
|
20230913,104400,481618750,28700,28700,28700,28700,20
|
|
20230913,104300,481044750,28700,28700,28700,28700,0
|
|
20230913,104200,481044750,28700,28700,28700,28650,201
|
|
20230913,104100,475285800,28700,28700,28700,28700,157
|
|
20230913,104000,470779900,28700,28700,28700,28700,31
|
|
20230913,103900,469890200,28700,28750,28750,28700,332
|
|
20230913,103800,460358950,28750,28800,28800,28750,118
|
|
20230913,103700,456966400,28750,28800,28800,28750,151
|
|
20230913,103600,452620100,28750,28750,28750,28750,0
|
|
20230913,103500,452620100,28750,28750,28750,28700,71
|
|
20230913,103400,450578900,28700,28700,28700,28700,60
|
|
20230913,103300,448856900,28700,28750,28750,28700,90
|
|
20230913,103200,446271400,28750,28750,28750,28700,359
|
|
20230913,103100,435965300,28750,28750,28750,28750,18
|
|
20230913,103000,435447800,28750,28750,28850,28750,453
|
|
20230913,102900,422423900,28800,28800,28800,28800,421
|
|
20230913,102800,410299100,28800,28800,28800,28800,200
|
|
20230913,102700,404539100,28850,28850,28850,28850,355
|
|
20230913,102600,394297350,28900,28900,28900,28900,15
|
|
20230913,102500,393863850,28900,28850,28900,28850,294
|
|
20230913,102400,385378950,28850,28850,28850,28850,51
|
|
20230913,102300,383907600,28900,28950,28950,28900,1050
|
|
20230913,102200,353562100,28950,28950,28950,28950,20
|
|
20230913,102100,352983100,28950,28950,28950,28950,0
|
|
20230913,102000,352983100,28950,29000,29000,28950,176
|
|
20230913,101900,347883850,29000,29000,29000,29000,1
|
|
20230913,101800,347854850,29000,28950,29000,28900,266
|
|
20230913,101700,340162900,28950,28950,28950,28900,361
|
|
20230913,101600,329719250,28950,28950,28950,28950,262
|
|
20230913,101500,322134350,29000,29100,29100,29000,1007
|
|
20230913,101400,292913650,29100,29100,29100,29100,0
|
|
20230913,101300,292913650,29100,29100,29100,29100,305
|
|
20230913,101200,284038150,29100,29100,29100,29100,1
|
|
20230913,101100,284009050,29000,29000,29000,29000,0
|
|
20230913,101000,284009050,29000,29000,29000,29000,67
|
|
20230913,100900,282066050,29000,29000,29000,29000,10
|
|
20230913,100800,281776050,29000,29000,29000,29000,0
|
|
20230913,100700,281776050,29000,28950,29000,28950,799
|
|
20230913,100600,258609550,29000,29000,29000,29000,0
|
|
20230913,100500,258609550,29000,29000,29000,29000,20
|
|
20230913,100400,258029550,29000,29000,29000,29000,10
|
|
20230913,100300,257739550,29000,28950,29000,28900,442
|
|
20230913,100200,244965150,28900,28950,29000,28900,274
|
|
20230913,100100,237032850,29000,29100,29100,29000,517
|
|
20230913,100000,222036650,29100,29100,29100,29100,1
|
|
20230913,095900,222007550,29000,29000,29000,29000,0
|
|
20230913,095800,222007550,29000,29050,29200,29000,37
|
|
20230913,095700,220932000,29050,29050,29050,29050,0
|
|
20230913,095600,220932000,29050,29150,29150,29050,85
|
|
20230913,095500,218460250,29150,29100,29150,29100,70
|
|
20230913,095400,216420750,29100,29100,29100,29100,60
|
|
20230913,095300,214674750,29100,29100,29100,29100,96
|
|
20230913,095200,211881150,29100,29100,29100,29100,2
|
|
20230913,095100,211822950,29100,29100,29100,29100,0
|
|
20230913,095000,211822950,29100,29100,29100,29100,2
|
|
20230913,094900,211764750,29100,29100,29100,29100,3
|
|
20230913,094800,211677450,29100,29100,29100,29100,0
|
|
20230913,094700,211677450,29100,29100,29100,29100,60
|
|
20230913,094600,209931450,29150,29150,29150,29150,326
|
|
20230913,094500,200428550,29150,29150,29150,29150,0
|
|
20230913,094400,200428550,29150,29150,29150,29150,0
|
|
20230913,094300,200428550,29150,29150,29250,29150,140
|
|
20230913,094200,196346550,29150,29150,29150,29150,0
|
|
20230913,094100,196346550,29150,29150,29150,29150,1
|
|
20230913,094000,196317400,29150,29150,29150,29150,23
|
|
20230913,093900,195646950,29150,29150,29150,29150,171
|
|
20230913,093800,190662300,29150,29250,29250,29150,131
|
|
20230913,093700,186843550,29300,29300,29300,29300,1
|
|
20230913,093600,186814250,29300,29300,29300,29300,1
|
|
20230913,093500,186784950,29300,29150,29300,29150,37
|
|
20230913,093400,185701200,29150,29150,29150,29150,0
|
|
20230913,093300,185701200,29150,29150,29150,29150,0
|
|
20230913,093200,185701200,29150,29100,29150,29050,160
|
|
20230913,093100,181042550,29050,29050,29050,29050,50
|
|
20230913,093000,179590050,29050,28950,29050,28950,110
|
|
20230913,092900,176400050,28900,28900,28900,28900,2
|
|
20230913,092800,176342250,28900,28900,28900,28900,10
|
|
20230913,092700,176053250,29050,29000,29050,29000,44
|
|
20230913,092600,174777200,29050,28950,29050,28950,561
|
|
20230913,092500,158497500,28950,28950,28950,28950,0
|
|
20230913,092400,158497500,28950,28950,28950,28950,182
|
|
20230913,092300,153228600,28900,28950,28950,28900,101
|
|
20230913,092200,150309650,28950,28950,28950,28950,11
|
|
20230913,092100,149991200,28850,28900,28950,28850,45
|
|
20230913,092000,148690500,28900,28900,28900,28900,182
|
|
20230913,091900,143430700,28900,28900,28900,28900,87
|
|
20230913,091800,140916400,28950,28900,28950,28900,226
|
|
20230913,091700,134384750,29000,28800,29000,28800,131
|
|
20230913,091600,130611750,28800,29000,29000,28800,1113
|
|
20230913,091500,98435550,29050,29050,29050,29050,26
|
|
20230913,091400,97680250,29050,29000,29050,29000,35
|
|
20230913,091300,96664500,29000,29000,29000,29000,0
|
|
20230913,091200,96664500,29000,29000,29000,29000,42
|
|
20230913,091100,95446500,29000,29050,29050,29000,67
|
|
20230913,091000,93501650,29100,29150,29150,29100,179
|
|
20230913,090900,88292350,29150,29100,29150,29100,172
|
|
20230913,090800,83286600,29100,29100,29100,29100,207
|
|
20230913,090700,77262900,29100,29100,29100,29100,0
|
|
20230913,090600,77262900,29100,29200,29200,29100,120
|
|
20230913,090500,73770200,29200,29300,29300,29200,7
|
|
20230913,090400,73565500,29300,29200,29300,29100,436
|
|
20230913,090300,60860700,29200,29150,29200,29150,355
|
|
20230913,090200,50511250,29150,29050,29150,28950,393
|
|
20230913,090100,39111450,28950,28950,28950,28950,164
|
|
20230913,090000,34363650,28950,28950,28950,28950,1187
|