644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,194100,1233242800,29000,29000,29000,29000,1003
|
|
20230918,194000,1233242800,29000,29000,29000,29000,0
|
|
20230918,193900,1233242800,29000,29000,29000,29000,0
|
|
20230918,193800,1233242800,29000,29000,29000,29000,0
|
|
20230918,193700,1233242800,29000,29000,29000,29000,0
|
|
20230918,193600,1233242800,29000,29000,29000,29000,0
|
|
20230918,193500,1233242800,29000,29000,29000,29000,0
|
|
20230918,193400,1233242800,29000,29000,29000,29000,0
|
|
20230918,193300,1233242800,29000,29000,29000,29000,0
|
|
20230918,193200,1233242800,29000,29000,29000,29000,0
|
|
20230918,193100,1233242800,29000,29000,29000,29000,0
|
|
20230918,193000,1233242800,29000,29000,29000,29000,0
|
|
20230918,192900,1233242800,29000,29000,29000,29000,0
|
|
20230918,192800,1233242800,29000,29000,29000,29000,0
|
|
20230918,192700,1233242800,29000,29000,29000,29000,0
|
|
20230918,192600,1233242800,29000,29000,29000,29000,0
|
|
20230918,192500,1233242800,29000,29000,29000,29000,0
|
|
20230918,192400,1233242800,29000,29000,29000,29000,0
|
|
20230918,192300,1233242800,29000,29000,29000,29000,0
|
|
20230918,192200,1233242800,29000,29000,29000,29000,0
|
|
20230918,192100,1233242800,29000,29000,29000,29000,0
|
|
20230918,192000,1233242800,29000,29000,29000,29000,0
|
|
20230918,191900,1233242800,29000,29000,29000,29000,0
|
|
20230918,191800,1233242800,29000,29000,29000,29000,0
|
|
20230918,191700,1233242800,29000,29000,29000,29000,0
|
|
20230918,191600,1233242800,29000,29000,29000,29000,0
|
|
20230918,191500,1233242800,29000,29000,29000,29000,0
|
|
20230918,191400,1233242800,29000,29000,29000,29000,0
|
|
20230918,191300,1233242800,29000,29000,29000,29000,0
|
|
20230918,191200,1233242800,29000,29000,29000,29000,0
|
|
20230918,191100,1233242800,29000,29000,29000,29000,1003
|
|
20230918,191000,1233242800,29000,29000,29000,29000,0
|
|
20230918,190900,1233242800,29000,29000,29000,29000,0
|
|
20230918,190800,1233242800,29000,29000,29000,29000,0
|
|
20230918,190700,1233242800,29000,29000,29000,29000,0
|
|
20230918,190600,1233242800,29000,29000,29000,29000,0
|
|
20230918,190500,1233242800,29000,29000,29000,29000,0
|
|
20230918,190400,1233242800,29000,29000,29000,29000,0
|
|
20230918,190300,1233242800,29000,29000,29000,29000,0
|
|
20230918,190200,1233242800,29000,29000,29000,29000,0
|
|
20230918,190100,1233242800,29000,29000,29000,29000,0
|
|
20230918,190000,1233242800,29000,29000,29000,29000,0
|
|
20230918,185900,1233242800,29000,29000,29000,29000,0
|
|
20230918,185800,1233242800,29000,29000,29000,29000,0
|
|
20230918,185700,1233242800,29000,29000,29000,29000,0
|
|
20230918,185600,1233242800,29000,29000,29000,29000,0
|
|
20230918,185500,1233242800,29000,29000,29000,29000,0
|
|
20230918,185400,1233242800,29000,29000,29000,29000,0
|
|
20230918,185300,1233242800,29000,29000,29000,29000,0
|
|
20230918,185200,1233242800,29000,29000,29000,29000,0
|
|
20230918,185100,1233242800,29000,29000,29000,29000,0
|
|
20230918,185000,1233242800,29000,29000,29000,29000,0
|
|
20230918,184900,1233242800,29000,29000,29000,29000,0
|
|
20230918,184800,1233242800,29000,29000,29000,29000,0
|
|
20230918,184700,1233242800,29000,29000,29000,29000,0
|
|
20230918,184600,1233242800,29000,29000,29000,29000,0
|
|
20230918,184500,1233242800,29000,29000,29000,29000,0
|
|
20230918,184400,1233242800,29000,29000,29000,29000,0
|
|
20230918,184300,1233242800,29000,29000,29000,29000,0
|
|
20230918,184200,1233242800,29000,29000,29000,29000,0
|
|
20230918,184100,1233242800,29000,29000,29000,29000,1003
|
|
20230918,184000,1233242800,29000,29000,29000,29000,0
|
|
20230918,183900,1233242800,29000,29000,29000,29000,0
|
|
20230918,183800,1233242800,29000,29000,29000,29000,0
|
|
20230918,183700,1233242800,29000,29000,29000,29000,0
|
|
20230918,183600,1233242800,29000,29000,29000,29000,0
|
|
20230918,183500,1233242800,29000,29000,29000,29000,0
|
|
20230918,183400,1233242800,29000,29000,29000,29000,0
|
|
20230918,183300,1233242800,29000,29000,29000,29000,0
|
|
20230918,183200,1233242800,29000,29000,29000,29000,0
|
|
20230918,183100,1233242800,29000,29000,29000,29000,0
|
|
20230918,183000,1233242800,29000,29000,29000,29000,0
|
|
20230918,182900,1233242800,29000,29000,29000,29000,0
|
|
20230918,182800,1233242800,29000,29000,29000,29000,0
|
|
20230918,182700,1233242800,29000,29000,29000,29000,0
|
|
20230918,182600,1233242800,29000,29000,29000,29000,0
|
|
20230918,182500,1233242800,29000,29000,29000,29000,0
|
|
20230918,182400,1233242800,29000,29000,29000,29000,0
|
|
20230918,182300,1233242800,29000,29000,29000,29000,0
|
|
20230918,182200,1233242800,29000,29000,29000,29000,0
|
|
20230918,182100,1233242800,29000,29000,29000,29000,0
|
|
20230918,182000,1233242800,29000,29000,29000,29000,0
|
|
20230918,181900,1233242800,29000,29000,29000,29000,0
|
|
20230918,181800,1233242800,29000,29000,29000,29000,0
|
|
20230918,181700,1233242800,29000,29000,29000,29000,0
|
|
20230918,181600,1233242800,29000,29000,29000,29000,0
|
|
20230918,181500,1233242800,29000,29000,29000,29000,0
|
|
20230918,181400,1233242800,29000,29000,29000,29000,0
|
|
20230918,181300,1233242800,29000,29000,29000,29000,0
|
|
20230918,181200,1233242800,29000,29000,29000,29000,0
|
|
20230918,181100,1233242800,29000,29000,29000,29000,1003
|
|
20230918,181000,1233242800,29000,29000,29000,29000,0
|
|
20230918,180900,1233242800,29000,29000,29000,29000,0
|
|
20230918,180800,1233242800,29000,29000,29000,29000,0
|
|
20230918,180700,1233242800,29000,29000,29000,29000,0
|
|
20230918,180600,1233242800,29000,29000,29000,29000,0
|
|
20230918,180500,1233242800,29000,29000,29000,29000,0
|
|
20230918,180400,1233242800,29000,29000,29000,29000,0
|
|
20230918,180300,1233242800,29000,29000,29000,29000,0
|
|
20230918,180200,1233242800,29000,29000,29000,29000,0
|
|
20230918,180100,1233242800,29000,29000,29000,29000,0
|
|
20230918,180000,1233242800,29000,29000,29000,29000,0
|
|
20230918,175900,1233242800,29000,29000,29000,29000,0
|
|
20230918,175800,1233242800,29000,29000,29000,29000,0
|
|
20230918,175700,1233242800,29000,29000,29000,29000,0
|
|
20230918,175600,1233242800,29000,29000,29000,29000,0
|
|
20230918,175500,1233242800,29000,29000,29000,29000,0
|
|
20230918,175400,1233242800,29000,29000,29000,29000,0
|
|
20230918,175300,1233242800,29000,29000,29000,29000,0
|
|
20230918,175200,1233242800,29000,29000,29000,29000,0
|
|
20230918,175100,1233242800,29000,29000,29000,29000,0
|
|
20230918,175000,1233242800,29000,29000,29000,29000,0
|
|
20230918,174900,1233242800,29000,29000,29000,29000,0
|
|
20230918,174800,1233242800,29000,29000,29000,29000,0
|
|
20230918,174700,1233242800,29000,29000,29000,29000,0
|
|
20230918,174600,1233242800,29000,29000,29000,29000,0
|
|
20230918,174500,1233242800,29000,29000,29000,29000,0
|
|
20230918,174400,1233242800,29000,29000,29000,29000,0
|
|
20230918,174300,1233242800,29000,29000,29000,29000,0
|
|
20230918,174200,1233242800,29000,29000,29000,29000,0
|
|
20230918,174100,1233242800,29000,29000,29000,29000,1003
|
|
20230918,174000,1233242800,29000,29000,29000,29000,0
|
|
20230918,173900,1233242800,29000,29000,29000,29000,0
|
|
20230918,173800,1233242800,29000,29000,29000,29000,0
|
|
20230918,173700,1233242800,29000,29000,29000,29000,0
|
|
20230918,173600,1233242800,29000,29000,29000,29000,0
|
|
20230918,173500,1233242800,29000,29000,29000,29000,0
|
|
20230918,173400,1233242800,29000,29000,29000,29000,0
|
|
20230918,173300,1233242800,29000,29000,29000,29000,0
|
|
20230918,173200,1233242800,29000,29000,29000,29000,0
|
|
20230918,173100,1233242800,29000,29000,29000,29000,0
|
|
20230918,173000,1233242800,29000,29000,29000,29000,0
|
|
20230918,172900,1233242800,29000,29000,29000,29000,0
|
|
20230918,172800,1233242800,29000,29000,29000,29000,0
|
|
20230918,172700,1233242800,29000,29000,29000,29000,0
|
|
20230918,172600,1233242800,29000,29000,29000,29000,0
|
|
20230918,172500,1233242800,29000,29000,29000,29000,0
|
|
20230918,172400,1233242800,29000,29000,29000,29000,0
|
|
20230918,172300,1233242800,29000,29000,29000,29000,0
|
|
20230918,172200,1233242800,29000,29000,29000,29000,0
|
|
20230918,172100,1233242800,29000,29000,29000,29000,0
|
|
20230918,172000,1233242800,29000,29000,29000,29000,0
|
|
20230918,171900,1233242800,29000,29000,29000,29000,0
|
|
20230918,171800,1233242800,29000,29000,29000,29000,0
|
|
20230918,171700,1233242800,29000,29000,29000,29000,0
|
|
20230918,171600,1233242800,29000,29000,29000,29000,0
|
|
20230918,171500,1233242800,29000,29000,29000,29000,0
|
|
20230918,171400,1233242800,29000,29000,29000,29000,0
|
|
20230918,171300,1233242800,29000,29000,29000,29000,0
|
|
20230918,171200,1233242800,29000,29000,29000,29000,0
|
|
20230918,171100,1233242800,29000,29000,29000,29000,1003
|
|
20230918,171000,1233242800,29000,29000,29000,29000,0
|
|
20230918,170900,1233242800,29000,29000,29000,29000,0
|
|
20230918,170800,1233242800,29000,29000,29000,29000,0
|
|
20230918,170700,1233242800,29000,29000,29000,29000,0
|
|
20230918,170600,1233242800,29000,29000,29000,29000,0
|
|
20230918,170500,1233242800,29000,29000,29000,29000,0
|
|
20230918,170400,1233242800,29000,29000,29000,29000,0
|
|
20230918,170300,1233242800,29000,29000,29000,29000,0
|
|
20230918,170200,1233242800,29000,29000,29000,29000,0
|
|
20230918,170100,1233242800,29000,29000,29000,29000,0
|
|
20230918,170000,1233242800,29000,29000,29000,29000,0
|
|
20230918,165900,1233242800,29000,29000,29000,29000,0
|
|
20230918,165800,1233242800,29000,29000,29000,29000,0
|
|
20230918,165700,1233242800,29000,29000,29000,29000,0
|
|
20230918,165600,1233242800,29000,29000,29000,29000,0
|
|
20230918,165500,1233242800,29000,29000,29000,29000,0
|
|
20230918,165400,1233242800,29000,29000,29000,29000,0
|
|
20230918,165300,1233242800,29000,29000,29000,29000,0
|
|
20230918,165200,1233242800,29000,29000,29000,29000,0
|
|
20230918,165100,1233242800,29000,29000,29000,29000,0
|
|
20230918,165000,1233242800,29000,29000,29000,29000,0
|
|
20230918,164900,1233242800,29000,29000,29000,29000,0
|
|
20230918,164800,1233242800,29000,29000,29000,29000,0
|
|
20230918,164700,1233242800,29000,29000,29000,29000,0
|
|
20230918,164600,1233242800,29000,29000,29000,29000,0
|
|
20230918,164500,1233242800,29000,29000,29000,29000,0
|
|
20230918,164400,1233242800,29000,29000,29000,29000,0
|
|
20230918,164300,1233242800,29000,29000,29000,29000,0
|
|
20230918,164200,1233242800,29000,29000,29000,29000,0
|
|
20230918,164100,1233242800,29000,29000,29000,29000,1003
|
|
20230918,164000,1233242800,29000,29000,29000,29000,0
|
|
20230918,163900,1233242800,29000,29000,29000,29000,0
|
|
20230918,163800,1233242800,29000,29000,29000,29000,0
|
|
20230918,163700,1233242800,29000,29000,29000,29000,0
|
|
20230918,163600,1233242800,29000,29000,29000,29000,0
|
|
20230918,163500,1233242800,29000,29000,29000,29000,0
|
|
20230918,163400,1233242800,29000,29000,29000,29000,0
|
|
20230918,163300,1233242800,29000,29000,29000,29000,0
|
|
20230918,163200,1233242800,29000,29000,29000,29000,0
|
|
20230918,163100,1233242800,29000,29000,29000,29000,0
|
|
20230918,163000,1233242800,29000,29000,29000,29000,0
|
|
20230918,162900,1233242800,29000,29000,29000,29000,0
|
|
20230918,162800,1233242800,29000,29000,29000,29000,0
|
|
20230918,162700,1233242800,29000,29000,29000,29000,0
|
|
20230918,162600,1233242800,29000,29000,29000,29000,0
|
|
20230918,162500,1233242800,29000,29000,29000,29000,0
|
|
20230918,162400,1233242800,29000,29000,29000,29000,0
|
|
20230918,162300,1233242800,29000,29000,29000,29000,0
|
|
20230918,162200,1233242800,29000,29000,29000,29000,0
|
|
20230918,162100,1233242800,29000,29000,29000,29000,0
|
|
20230918,162000,1233242800,29000,29000,29000,29000,0
|
|
20230918,161900,1233242800,29000,29000,29000,29000,0
|
|
20230918,161800,1233242800,29000,29000,29000,29000,0
|
|
20230918,161700,1233242800,29000,29000,29000,29000,0
|
|
20230918,161600,1233242800,29000,29000,29000,29000,0
|
|
20230918,161500,1233242800,29000,29000,29000,29000,0
|
|
20230918,161400,1233242800,29000,29000,29000,29000,0
|
|
20230918,161300,1233242800,29000,29000,29000,29000,0
|
|
20230918,161200,1233242800,29000,29000,29000,29000,0
|
|
20230918,161100,1233242800,29000,29000,29000,29000,1003
|
|
20230918,161000,1233242800,29000,29000,29000,29000,0
|
|
20230918,160900,1233242800,29000,29000,29000,29000,0
|
|
20230918,160800,1233242800,29000,29000,29000,29000,0
|
|
20230918,160700,1233242800,29000,29000,29000,29000,0
|
|
20230918,160600,1233242800,29000,29000,29000,29000,0
|
|
20230918,160500,1233242800,29000,29000,29000,29000,0
|
|
20230918,160400,1233242800,29000,29000,29000,29000,0
|
|
20230918,160300,1233242800,29000,29000,29000,29000,0
|
|
20230918,160200,1233242800,29000,29000,29000,29000,0
|
|
20230918,160100,1233242800,29000,29000,29000,29000,0
|
|
20230918,160000,1233242800,29000,29000,29000,29000,0
|
|
20230918,155900,1233242800,29000,29000,29000,29000,0
|
|
20230918,155800,1233242800,29000,29000,29000,29000,0
|
|
20230918,155700,1233242800,29000,29000,29000,29000,0
|
|
20230918,155600,1233242800,29000,29000,29000,29000,0
|
|
20230918,155500,1233242800,29000,29000,29000,29000,0
|
|
20230918,155400,1233242800,29000,29000,29000,29000,0
|
|
20230918,155300,1233242800,29000,29000,29000,29000,0
|
|
20230918,155200,1233242800,29000,29000,29000,29000,0
|
|
20230918,155100,1233242800,29000,29000,29000,29000,0
|
|
20230918,155000,1233242800,29000,29000,29000,29000,0
|
|
20230918,154900,1233242800,29000,29000,29000,29000,0
|
|
20230918,154800,1233242800,29000,29000,29000,29000,0
|
|
20230918,154700,1233242800,29000,29000,29000,29000,0
|
|
20230918,154600,1233242800,29000,29000,29000,29000,0
|
|
20230918,154500,1233242800,29000,29000,29000,29000,0
|
|
20230918,154400,1233242800,29000,29000,29000,29000,0
|
|
20230918,154300,1233242800,29000,29000,29000,29000,0
|
|
20230918,154200,1233242800,29000,29000,29000,29000,0
|
|
20230918,154100,1233242800,29000,29000,29000,29000,1003
|
|
20230918,154000,1233242800,29000,29000,29000,29000,0
|
|
20230918,153900,1233242800,29000,29000,29000,29000,0
|
|
20230918,153800,1233242800,29000,29000,29000,29000,0
|
|
20230918,153700,1233242800,29000,29000,29000,29000,0
|
|
20230918,153600,1233242800,29000,29000,29000,29000,0
|
|
20230918,153500,1233242800,29000,29000,29000,29000,0
|
|
20230918,153400,1233242800,29000,29000,29000,29000,0
|
|
20230918,153300,1233242800,29000,29000,29000,29000,0
|
|
20230918,153200,1233242800,29000,29000,29000,29000,0
|
|
20230918,153100,1233242800,29000,29000,29000,29000,0
|
|
20230918,153000,1233242800,29000,29000,29000,29000,1003
|
|
20230918,152900,1204155800,28850,28850,28850,28850,0
|
|
20230918,152800,1204155800,28850,28850,28850,28850,0
|
|
20230918,152700,1204155800,28850,28850,28850,28850,0
|
|
20230918,152600,1204155800,28850,28850,28850,28850,0
|
|
20230918,152500,1204155800,28850,28850,28850,28850,0
|
|
20230918,152400,1204155800,28850,28850,28850,28850,0
|
|
20230918,152300,1204155800,28850,28850,28850,28850,0
|
|
20230918,152200,1204155800,28850,28850,28850,28850,0
|
|
20230918,152100,1204155800,28850,28850,28850,28850,0
|
|
20230918,152000,1204155800,28850,28850,28850,28850,0
|
|
20230918,151900,1204155800,28850,28800,28850,28800,12
|
|
20230918,151800,1203809900,28850,28850,28850,28850,1
|
|
20230918,151700,1203781050,28800,28700,28850,28700,159
|
|
20230918,151600,1199217350,28700,28700,28700,28700,6
|
|
20230918,151500,1199045150,28700,28600,28700,28600,10
|
|
20230918,151400,1198758650,28700,28700,28700,28700,1
|
|
20230918,151300,1198729950,28600,28600,28600,28600,20
|
|
20230918,151200,1198157950,28600,28600,28600,28600,7
|
|
20230918,151100,1197957750,28650,28650,28650,28650,1
|
|
20230918,151000,1197929100,28600,28650,28650,28600,300
|
|
20230918,150900,1189345700,28700,28700,28700,28700,0
|
|
20230918,150800,1189345700,28700,28650,28700,28650,86
|
|
20230918,150700,1186881700,28650,28650,28650,28650,23
|
|
20230918,150600,1186222750,28600,28600,28600,28600,5
|
|
20230918,150500,1186079750,28600,28650,28650,28600,16
|
|
20230918,150400,1185621900,28650,28650,28650,28650,0
|
|
20230918,150300,1185621900,28650,28600,28650,28600,21
|
|
20230918,150200,1185020750,28600,28600,28600,28600,0
|
|
20230918,150100,1185020750,28600,28600,28600,28600,46
|
|
20230918,150000,1183705150,28550,28550,28600,28550,9
|
|
20230918,145900,1183448150,28550,28600,28600,28550,10
|
|
20230918,145800,1183162300,28600,28600,28600,28600,53
|
|
20230918,145700,1181646500,28600,28600,28600,28600,0
|
|
20230918,145600,1181646500,28600,28600,28600,28600,9
|
|
20230918,145500,1181389100,28600,28600,28650,28600,43
|
|
20230918,145400,1180159250,28550,28550,28550,28550,3
|
|
20230918,145300,1180073600,28550,28550,28550,28550,9
|
|
20230918,145200,1179816650,28550,28600,28600,28550,181
|
|
20230918,145100,1174645450,28600,28600,28600,28600,1
|
|
20230918,145000,1174616850,28600,28600,28600,28600,2
|
|
20230918,144900,1174559650,28600,28600,28700,28600,41
|
|
20230918,144800,1173386800,28650,28650,28650,28650,21
|
|
20230918,144700,1172785150,28550,28600,28600,28550,312
|
|
20230918,144600,1163862050,28600,28600,28600,28550,226
|
|
20230918,144500,1157401000,28600,28600,28600,28600,52
|
|
20230918,144400,1155913800,28650,28650,28650,28650,0
|
|
20230918,144300,1155913800,28650,28600,28650,28600,16
|
|
20230918,144200,1155456150,28600,28600,28600,28600,35
|
|
20230918,144100,1154455150,28650,28600,28650,28600,2
|
|
20230918,144000,1154397900,28600,28700,28700,28600,592
|
|
20230918,143900,1137424950,28700,28750,28750,28700,55
|
|
20230918,143800,1135844200,28750,28750,28750,28750,0
|
|
20230918,143700,1135844200,28750,28750,28750,28750,0
|
|
20230918,143600,1135844200,28750,28750,28750,28750,9
|
|
20230918,143500,1135585450,28750,28750,28750,28750,295
|
|
20230918,143400,1127104200,28750,28750,28750,28750,132
|
|
20230918,143300,1123309200,28750,28850,28850,28750,999
|
|
20230918,143200,1094517600,28850,28850,28850,28850,437
|
|
20230918,143100,1081910150,28850,28850,28850,28850,2
|
|
20230918,143000,1081852450,28850,28850,28850,28850,8
|
|
20230918,142900,1081621650,28850,28850,28850,28850,28
|
|
20230918,142800,1080813850,28900,28900,28900,28900,5
|
|
20230918,142700,1080669350,28900,28900,28900,28900,70
|
|
20230918,142600,1078646350,28900,28900,28900,28900,13
|
|
20230918,142500,1078270650,28950,28900,28950,28900,45
|
|
20230918,142400,1076970100,28950,28950,28950,28950,4
|
|
20230918,142300,1076854300,28900,28900,28900,28900,11
|
|
20230918,142200,1076536400,28900,28900,28900,28900,40
|
|
20230918,142100,1075380400,28900,28900,28900,28900,29
|
|
20230918,142000,1074542300,28900,28900,28900,28900,58
|
|
20230918,141900,1072866100,28900,28900,28900,28900,58
|
|
20230918,141800,1071189900,28900,28900,28900,28900,11
|
|
20230918,141700,1070872000,28950,28850,28950,28850,4
|
|
20230918,141600,1070756450,28850,28850,28850,28850,8
|
|
20230918,141500,1070525650,28850,28850,28850,28850,44
|
|
20230918,141400,1069256250,28850,28900,28900,28850,102
|
|
20230918,141300,1066308550,28850,28850,28850,28850,10
|
|
20230918,141200,1066020050,28850,28900,28900,28850,571
|
|
20230918,141100,1049521100,28950,28900,28950,28900,5
|
|
20230918,141000,1049376550,28900,28900,28900,28900,32
|
|
20230918,140900,1048451750,28900,28900,28900,28900,237
|
|
20230918,140800,1041602450,28900,28900,28900,28900,134
|
|
20230918,140700,1037729850,28900,28900,28900,28900,331
|
|
20230918,140600,1028163950,28900,28900,28900,28900,27
|
|
20230918,140500,1027383650,28900,28900,28900,28900,51
|
|
20230918,140400,1025909750,28950,28950,28950,28950,1
|
|
20230918,140300,1025880800,28900,28900,28900,28900,8
|
|
20230918,140200,1025649600,28900,28900,28900,28900,53
|
|
20230918,140100,1024117900,28950,28950,28950,28950,10
|
|
20230918,140000,1023828400,28900,28900,28900,28900,9
|
|
20230918,135900,1023568300,28900,28900,28900,28900,46
|
|
20230918,135800,1022238900,28900,28900,28950,28900,90
|
|
20230918,135700,1019637650,28850,28850,28850,28850,31
|
|
20230918,135600,1018743300,28900,28900,28900,28900,12
|
|
20230918,135500,1018396500,28900,28900,28900,28900,191
|
|
20230918,135400,1012876600,28900,28900,28900,28900,474
|
|
20230918,135300,999178000,28900,28900,28950,28900,13
|
|
20230918,135200,998802250,28900,28950,28950,28850,51
|
|
20230918,135100,997328350,28900,28900,28900,28900,233
|
|
20230918,135000,990594650,28850,28850,28850,28850,13
|
|
20230918,134900,990219600,28850,28850,28850,28850,40
|
|
20230918,134800,989065600,28850,28850,28850,28850,6
|
|
20230918,134700,988892500,28850,28900,28900,28850,297
|
|
20230918,134600,980309250,28900,28950,28950,28900,366
|
|
20230918,134500,969713750,28950,28950,28950,28950,62
|
|
20230918,134400,967918850,29000,29000,29000,29000,187
|
|
20230918,134300,962495850,29000,29000,29100,29000,9
|
|
20230918,134200,962234750,29000,29100,29100,29000,36
|
|
20230918,134100,961190450,29000,29000,29000,29000,12
|
|
20230918,134000,960842450,29000,29000,29000,29000,8
|
|
20230918,133900,960610450,29000,29000,29000,29000,455
|
|
20230918,133800,947415450,29050,29050,29050,29050,195
|
|
20230918,133700,941750700,29050,29050,29050,29050,10
|
|
20230918,133600,941460200,29050,29050,29050,29050,8
|
|
20230918,133500,941227800,29050,29050,29100,29050,72
|
|
20230918,133400,939135200,29100,29100,29150,29100,203
|
|
20230918,133300,933221850,29100,29050,29150,29050,17
|
|
20230918,133200,932727350,29200,29050,29200,29050,509
|
|
20230918,133100,917897700,29050,29050,29050,29050,64
|
|
20230918,133000,916038500,29000,29050,29050,29000,11
|
|
20230918,132900,915719450,29050,28950,29050,28950,139
|
|
20230918,132800,911689250,28950,28950,28950,28950,56
|
|
20230918,132700,910068050,28950,28950,28950,28950,211
|
|
20230918,132600,903959600,28850,28950,29050,28850,175
|
|
20230918,132500,898893550,28900,29050,29050,28850,1724
|
|
20230918,132400,848967650,29050,28900,29100,28900,1674
|
|
20230918,132300,800404100,28900,28850,28900,28850,1236
|
|
20230918,132200,764737950,28850,28550,29000,28550,2191
|
|
20230918,132100,701516950,28500,28300,28500,28300,663
|
|
20230918,132000,682660500,28250,28250,28250,28250,106
|
|
20230918,131900,679666000,28250,28250,28300,28250,60
|
|
20230918,131800,677970900,28300,28300,28300,28300,2
|
|
20230918,131700,677914300,28250,28250,28250,28250,9
|
|
20230918,131600,677660050,28300,28250,28300,28250,122
|
|
20230918,131500,674210050,28250,28300,28300,28250,124
|
|
20230918,131400,670702050,28300,28300,28300,28300,8
|
|
20230918,131300,670475650,28300,28300,28300,28300,3
|
|
20230918,131200,670390750,28300,28300,28300,28300,57
|
|
20230918,131100,668777650,28300,28300,28300,28300,3
|
|
20230918,131000,668692750,28300,28300,28300,28300,7
|
|
20230918,130900,668494650,28300,28300,28300,28300,25
|
|
20230918,130800,667787150,28300,28300,28300,28300,2
|
|
20230918,130700,667730550,28300,28300,28300,28300,8
|
|
20230918,130600,667504150,28300,28300,28300,28300,3
|
|
20230918,130500,667419250,28300,28300,28300,28300,45
|
|
20230918,130400,666145750,28300,28300,28300,28300,212
|
|
20230918,130300,660146150,28300,28300,28300,28300,1
|
|
20230918,130200,660117850,28300,28300,28300,28300,41
|
|
20230918,130100,658957550,28300,28300,28300,28300,58
|
|
20230918,130000,657316150,28300,28300,28300,28300,4
|
|
20230918,125900,657202950,28300,28350,28350,28300,47
|
|
20230918,125800,655872150,28350,28350,28350,28350,0
|
|
20230918,125700,655872150,28350,28350,28350,28350,210
|
|
20230918,125600,649918650,28350,28350,28350,28350,1
|
|
20230918,125500,649890300,28350,28400,28450,28350,178
|
|
20230918,125400,644836250,28350,28300,28350,28300,113
|
|
20230918,125300,641633050,28300,28300,28300,28300,3
|
|
20230918,125200,641548150,28350,28250,28350,28250,75
|
|
20230918,125100,639429300,28350,28250,28350,28250,64
|
|
20230918,125000,637621100,28250,28250,28250,28250,1
|
|
20230918,124900,637592850,28250,28250,28250,28250,28
|
|
20230918,124800,636801850,28250,28250,28250,28250,0
|
|
20230918,124700,636801850,28250,28300,28300,28250,10
|
|
20230918,124600,636519300,28250,28250,28250,28250,52
|
|
20230918,124500,635050300,28250,28250,28250,28250,20
|
|
20230918,124400,634485300,28250,28250,28250,28250,43
|
|
20230918,124300,633270550,28250,28250,28250,28250,3
|
|
20230918,124200,633185800,28250,28250,28250,28250,70
|
|
20230918,124100,631208300,28250,28250,28250,28250,7
|
|
20230918,124000,631010550,28250,28250,28250,28250,2
|
|
20230918,123900,630954050,28250,28350,28350,28250,54
|
|
20230918,123800,629427500,28300,28300,28300,28300,2
|
|
20230918,123700,629370900,28300,28300,28300,28300,8
|
|
20230918,123600,629144500,28300,28300,28300,28300,30
|
|
20230918,123500,628295500,28300,28300,28300,28300,2
|
|
20230918,123400,628238900,28300,28300,28300,28300,8
|
|
20230918,123300,628012500,28300,28300,28300,28300,275
|
|
20230918,123200,620230000,28300,28300,28300,28300,52
|
|
20230918,123100,618758400,28300,28300,28350,28300,17
|
|
20230918,123000,618276900,28350,28300,28350,28300,3
|
|
20230918,122900,618191900,28300,28350,28350,28300,91
|
|
20230918,122800,615613500,28350,28300,28350,28300,153
|
|
20230918,122700,611277850,28350,28300,28350,28300,13
|
|
20230918,122600,610909900,28300,28300,28300,28300,53
|
|
20230918,122500,609410000,28300,28300,28300,28300,0
|
|
20230918,122400,609410000,28300,28250,28300,28250,92
|
|
20230918,122300,606808900,28250,28250,28250,28250,1
|
|
20230918,122200,606780650,28250,28300,28300,28250,62
|
|
20230918,122100,605027650,28250,28250,28250,28250,7
|
|
20230918,122000,604829900,28300,28250,28300,28250,52
|
|
20230918,121900,603358400,28250,28250,28250,28250,55
|
|
20230918,121800,601804650,28250,28250,28250,28250,27
|
|
20230918,121700,601041900,28300,28300,28300,28300,0
|
|
20230918,121600,601041900,28300,28250,28300,28250,26
|
|
20230918,121500,600307350,28250,28250,28250,28250,0
|
|
20230918,121400,600307350,28250,28250,28250,28250,12
|
|
20230918,121300,599968350,28250,28250,28250,28250,38
|
|
20230918,121200,598894850,28250,28250,28250,28250,57
|
|
20230918,121100,597284600,28250,28250,28250,28250,10
|
|
20230918,121000,597002100,28250,28250,28250,28250,57
|
|
20230918,120900,595391850,28250,28250,28250,28250,25
|
|
20230918,120800,594685600,28250,28250,28250,28250,12
|
|
20230918,120700,594346600,28250,28250,28250,28250,1
|
|
20230918,120600,594318350,28250,28250,28250,28250,55
|
|
20230918,120500,592764600,28300,28250,28300,28250,14
|
|
20230918,120400,592369050,28300,28250,28300,28250,47
|
|
20230918,120300,591041200,28300,28300,28300,28300,76
|
|
20230918,120200,588890400,28300,28350,28450,28300,578
|
|
20230918,120100,572501450,28300,28150,28300,28150,317
|
|
20230918,120000,563546350,28150,28100,28150,28100,195
|
|
20230918,115900,558057150,28100,28200,28200,28100,147
|
|
20230918,115800,553916450,28100,28100,28100,28100,15
|
|
20230918,115700,553494950,28100,28100,28100,28100,1
|
|
20230918,115600,553466850,28100,28100,28100,28100,34
|
|
20230918,115500,552511450,28100,28100,28100,28100,8
|
|
20230918,115400,552286650,28200,28100,28200,28100,441
|
|
20230918,115300,539872550,28100,28150,28150,28100,54
|
|
20230918,115200,538352650,28100,28100,28100,28100,51
|
|
20230918,115100,536919550,28100,28100,28150,28100,109
|
|
20230918,115000,533851650,28100,28100,28100,28100,0
|
|
20230918,114900,533851650,28100,28100,28100,28100,31
|
|
20230918,114800,532980550,28100,28100,28100,28100,8
|
|
20230918,114700,532755750,28100,28100,28100,28100,1
|
|
20230918,114600,532727650,28100,28100,28100,28100,52
|
|
20230918,114500,531266450,28100,28100,28100,28100,12
|
|
20230918,114400,530929250,28100,28100,28100,28100,2
|
|
20230918,114300,530873050,28100,28100,28100,28100,0
|
|
20230918,114200,530873050,28100,28100,28100,28100,31
|
|
20230918,114100,530001950,28100,28100,28100,28100,11
|
|
20230918,114000,529692850,28100,28100,28100,28100,1
|
|
20230918,113900,529664750,28100,28100,28100,28100,51
|
|
20230918,113800,528231650,28100,28100,28100,28100,33
|
|
20230918,113700,527304350,28100,28100,28100,28100,3
|
|
20230918,113600,527220050,28100,28100,28100,28100,32
|
|
20230918,113500,526320850,28100,28100,28100,28100,9
|
|
20230918,113400,526067950,28050,28050,28050,28050,40
|
|
20230918,113300,524945950,28150,28150,28150,28150,147
|
|
20230918,113200,520807900,28150,28150,28150,28150,59
|
|
20230918,113100,519147050,28150,28150,28150,28150,1
|
|
20230918,113000,519118900,28150,28050,28150,28050,511
|
|
20230918,112900,504774250,28050,28100,28100,28050,39
|
|
20230918,112800,503678500,28100,28100,28100,28100,39
|
|
20230918,112700,502582600,28100,28100,28100,28100,2
|
|
20230918,112600,502526400,28050,28050,28050,28050,98
|
|
20230918,112500,499777500,28050,28050,28050,28050,11
|
|
20230918,112400,499468950,28050,28050,28050,28050,40
|
|
20230918,112300,498346950,28050,28050,28050,28050,9
|
|
20230918,112200,498094500,28050,28100,28100,28050,72
|
|
20230918,112100,496073050,28100,28100,28100,28100,1
|
|
20230918,112000,496044950,28100,28100,28100,28100,33
|
|
20230918,111900,495117650,28100,28100,28100,28100,87
|
|
20230918,111800,492672950,28050,28050,28150,28050,209
|
|
20230918,111700,486790500,28050,28050,28050,28050,2
|
|
20230918,111600,486734400,28050,28100,28100,28050,28
|
|
20230918,111500,485947650,28100,28050,28100,28050,196
|
|
20230918,111400,480444500,28000,28000,28000,28000,148
|
|
20230918,111300,476300500,27950,27950,27950,27950,148
|
|
20230918,111200,472163900,27900,27850,27950,27850,73
|
|
20230918,111100,470127650,27850,27850,27850,27850,2
|
|
20230918,111000,470071950,27850,27850,27850,27850,0
|
|
20230918,110900,470071950,27850,27850,27850,27850,36
|
|
20230918,110800,469069350,27850,27850,27850,27850,8
|
|
20230918,110700,468846550,27850,27850,27850,27850,1
|
|
20230918,110600,468818700,27800,27800,27800,27800,48
|
|
20230918,110500,467484300,27800,27800,27800,27800,10
|
|
20230918,110400,467206300,27800,27850,27850,27800,7
|
|
20230918,110300,467011450,27800,27800,27800,27800,0
|
|
20230918,110200,467011450,27800,27800,27800,27800,112
|
|
20230918,110100,463897850,27900,27900,27900,27900,10
|
|
20230918,110000,463618850,27950,27800,27950,27800,407
|
|
20230918,105900,452256150,27800,27800,27800,27800,57
|
|
20230918,105800,450671550,27850,27850,27850,27850,3
|
|
20230918,105700,450588000,27850,27850,27850,27850,1
|
|
20230918,105600,450560150,27850,27850,27850,27750,48
|
|
20230918,105500,449227050,27800,27800,27800,27800,9
|
|
20230918,105400,448976850,27850,27900,27900,27850,12
|
|
20230918,105300,448642500,27850,27800,27850,27800,9
|
|
20230918,105200,448391950,27800,27800,27850,27800,61
|
|
20230918,105100,446696000,27800,27850,27850,27800,4
|
|
20230918,105000,446584650,27800,27800,27800,27800,0
|
|
20230918,104900,446584650,27800,27800,27850,27800,45
|
|
20230918,104800,445333500,27800,27800,27800,27800,1
|
|
20230918,104700,445305700,27750,27800,27850,27750,7
|
|
20230918,104600,445111050,27750,27800,27800,27750,53
|
|
20230918,104500,443639500,27800,27850,27850,27800,10
|
|
20230918,104400,443361350,27900,27900,27900,27900,0
|
|
20230918,104300,443361350,27900,27850,27900,27750,34
|
|
20230918,104200,442417200,27850,27750,27850,27750,72
|
|
20230918,104100,440414100,27850,27850,27850,27850,2
|
|
20230918,104000,440358400,27850,27750,27850,27750,4
|
|
20230918,103900,440247100,27750,27750,27800,27750,70
|
|
20230918,103800,438304500,27800,27800,27800,27800,3
|
|
20230918,103700,438221100,27750,27750,27750,27750,260
|
|
20230918,103600,431006100,27800,27750,27800,27750,28
|
|
20230918,103500,430228950,27750,27800,27800,27750,12
|
|
20230918,103400,429895800,27750,27750,27750,27750,0
|
|
20230918,103300,429895800,27750,27800,27850,27750,156
|
|
20230918,103200,425561700,27800,27800,27800,27800,8
|
|
20230918,103100,425339300,27850,27800,27850,27800,5
|
|
20230918,103000,425200150,27800,27800,27800,27800,0
|
|
20230918,102900,425200150,27800,27800,27850,27800,36
|
|
20230918,102800,424199200,27800,27800,27800,27800,37
|
|
20230918,102700,423170600,27800,27750,27800,27750,9
|
|
20230918,102600,422920450,27800,27800,27850,27750,641
|
|
20230918,102500,405129150,27850,27850,27850,27850,0
|
|
20230918,102400,405129150,27850,27850,27850,27850,3
|
|
20230918,102300,405045600,27800,27800,27800,27800,29
|
|
20230918,102200,404239400,27800,27800,27850,27800,14
|
|
20230918,102100,403850050,27800,27800,27800,27800,36
|
|
20230918,102000,402849250,27800,27750,27800,27750,13
|
|
20230918,101900,402487950,27750,27750,27800,27750,64
|
|
20230918,101800,400711450,27800,27800,27800,27750,33
|
|
20230918,101700,399794100,27800,27800,27800,27800,10
|
|
20230918,101600,399516100,27800,27750,27800,27750,66
|
|
20230918,101500,397683550,27850,27850,27850,27850,7
|
|
20230918,101400,397488600,27750,27700,27800,27700,324
|
|
20230918,101300,388497550,27750,27850,27850,27750,1382
|
|
20230918,101200,350112100,27850,27850,27850,27850,7
|
|
20230918,101100,349917150,27900,27900,27900,27900,3
|
|
20230918,101000,349833450,27850,27900,27900,27850,40
|
|
20230918,100900,348719300,27850,27850,27850,27850,42
|
|
20230918,100800,347549600,27900,27850,27900,27850,234
|
|
20230918,100700,341032300,27750,27750,27750,27750,0
|
|
20230918,100600,341032300,27750,27800,27900,27750,110
|
|
20230918,100500,337977000,27800,27900,27900,27800,70
|
|
20230918,100400,336030900,27900,27800,27900,27800,139
|
|
20230918,100300,332158900,27800,27800,27900,27800,468
|
|
20230918,100200,319116850,27800,27800,27900,27800,60
|
|
20230918,100100,317448450,27800,27900,27900,27800,656
|
|
20230918,100000,299209250,27900,27900,27900,27800,9
|
|
20230918,095900,298958350,27800,27800,27900,27800,191
|
|
20230918,095800,293648050,27800,27800,27800,27800,2
|
|
20230918,095700,293592450,27900,27850,27900,27850,215
|
|
20230918,095600,287604550,27850,27800,27850,27800,52
|
|
20230918,095500,286158450,27900,27850,27900,27800,122
|
|
20230918,095400,282765300,27850,27800,27900,27800,11
|
|
20230918,095300,282459000,27800,27850,27850,27800,205
|
|
20230918,095200,276753150,27850,27900,27900,27850,154
|
|
20230918,095100,272464100,27900,27900,27900,27900,0
|
|
20230918,095000,272464100,27900,27900,27900,27850,412
|
|
20230918,094900,260974450,27900,28000,28000,27900,228
|
|
20230918,094800,254597900,28000,28000,28000,28000,33
|
|
20230918,094700,253673900,28000,28000,28000,28000,0
|
|
20230918,094600,253673900,28000,27950,28000,27950,73
|
|
20230918,094500,251632950,27950,28000,28000,27950,25
|
|
20230918,094400,250933550,28000,27950,28000,27950,345
|
|
20230918,094300,241290700,27950,27900,27950,27900,86
|
|
20230918,094200,238889150,27900,27900,27900,27900,200
|
|
20230918,094100,233309150,27900,27900,27950,27900,205
|
|
20230918,094000,227589500,27900,27900,27900,27900,124
|
|
20230918,093900,224129900,27900,27950,27950,27900,178
|
|
20230918,093800,219157400,28000,28000,28000,28000,4
|
|
20230918,093700,219045400,27950,28000,28000,27950,2
|
|
20230918,093600,218989450,27950,28000,28000,27950,49
|
|
20230918,093500,217619550,27950,27950,27950,27950,108
|
|
20230918,093400,214600950,27950,27950,27950,27950,16
|
|
20230918,093300,214153750,27950,28000,28000,27900,69
|
|
20230918,093200,212226150,28000,28000,28000,28000,63
|
|
20230918,093100,210462150,28000,28000,28000,28000,0
|
|
20230918,093000,210462150,28000,27900,28000,27900,96
|
|
20230918,092900,207775150,27850,28000,28000,27850,20
|
|
20230918,092800,207215600,28000,28000,28000,28000,6
|
|
20230918,092700,207047600,27800,27800,27800,27800,1194
|
|
20230918,092600,173854400,27800,27750,27800,27750,742
|
|
20230918,092500,153235950,27750,27750,27750,27700,46
|
|
20230918,092400,151959900,27750,27700,27750,27700,16
|
|
20230918,092300,151515950,27750,27700,27750,27700,35
|
|
20230918,092200,150546200,27700,27750,27750,27700,56
|
|
20230918,092100,148992250,27800,27700,27800,27700,166
|
|
20230918,092000,144392200,27700,27700,27700,27700,16
|
|
20230918,091900,143949000,27700,27700,27700,27700,2
|
|
20230918,091800,143893600,27700,27700,27700,27700,186
|
|
20230918,091700,138741400,27750,27750,27800,27700,246
|
|
20230918,091600,131921100,27800,27850,27950,27800,333
|
|
20230918,091500,122652600,27900,28000,28000,27900,126
|
|
20230918,091400,119137100,28000,28000,28000,28000,165
|
|
20230918,091300,114517100,28000,28000,28000,28000,10
|
|
20230918,091200,114237100,28000,28000,28100,27900,523
|
|
20230918,091100,99605500,28000,28000,28050,27950,348
|
|
20230918,091000,89859550,28050,28150,28150,28050,734
|
|
20230918,090900,69262550,28250,28200,28250,28200,54
|
|
20230918,090800,67737200,28200,28200,28200,28200,219
|
|
20230918,090700,61561400,28100,28200,28200,28100,125
|
|
20230918,090600,58043500,28050,28050,28050,28050,323
|
|
20230918,090500,48983350,28050,28050,28050,28050,83
|
|
20230918,090400,46655200,28050,28100,28100,28050,243
|
|
20230918,090300,39838900,28050,28050,28050,28050,0
|
|
20230918,090200,39838900,28050,28050,28050,28050,100
|
|
20230918,090100,37033900,28050,28100,28350,28050,215
|
|
20230918,090000,30979300,28050,28000,28400,28000,1103
|