608 lines
32 KiB
CSV
608 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,190500,2578928900,27550,27550,27550,27550,2607
|
|
20230901,190400,2578928900,27550,27550,27550,27550,0
|
|
20230901,190300,2578928900,27550,27550,27550,27550,0
|
|
20230901,190200,2578928900,27550,27550,27550,27550,0
|
|
20230901,190100,2578928900,27550,27550,27550,27550,0
|
|
20230901,190000,2578928900,27550,27550,27550,27550,0
|
|
20230901,185900,2578928900,27550,27550,27550,27550,0
|
|
20230901,185800,2578928900,27550,27550,27550,27550,0
|
|
20230901,185700,2578928900,27550,27550,27550,27550,0
|
|
20230901,185600,2578928900,27550,27550,27550,27550,0
|
|
20230901,185500,2578928900,27550,27550,27550,27550,0
|
|
20230901,185400,2578928900,27550,27550,27550,27550,0
|
|
20230901,185300,2578928900,27550,27550,27550,27550,0
|
|
20230901,185200,2578928900,27550,27550,27550,27550,0
|
|
20230901,185100,2578928900,27550,27550,27550,27550,0
|
|
20230901,185000,2578928900,27550,27550,27550,27550,0
|
|
20230901,184900,2578928900,27550,27550,27550,27550,0
|
|
20230901,184800,2578928900,27550,27550,27550,27550,0
|
|
20230901,184700,2578928900,27550,27550,27550,27550,0
|
|
20230901,184600,2578928900,27550,27550,27550,27550,0
|
|
20230901,184500,2578928900,27550,27550,27550,27550,0
|
|
20230901,184400,2578928900,27550,27550,27550,27550,0
|
|
20230901,184300,2578928900,27550,27550,27550,27550,0
|
|
20230901,184200,2578928900,27550,27550,27550,27550,0
|
|
20230901,184100,2578928900,27550,27550,27550,27550,0
|
|
20230901,184000,2578928900,27550,27550,27550,27550,0
|
|
20230901,183900,2578928900,27550,27550,27550,27550,0
|
|
20230901,183800,2578928900,27550,27550,27550,27550,0
|
|
20230901,183700,2578928900,27550,27550,27550,27550,0
|
|
20230901,183600,2578928900,27550,27550,27550,27550,0
|
|
20230901,183500,2578928900,27550,27550,27550,27550,2607
|
|
20230901,183400,2578928900,27550,27550,27550,27550,0
|
|
20230901,183300,2578928900,27550,27550,27550,27550,0
|
|
20230901,183200,2578928900,27550,27550,27550,27550,0
|
|
20230901,183100,2578928900,27550,27550,27550,27550,0
|
|
20230901,183000,2578928900,27550,27550,27550,27550,0
|
|
20230901,182900,2578928900,27550,27550,27550,27550,0
|
|
20230901,182800,2578928900,27550,27550,27550,27550,0
|
|
20230901,182700,2578928900,27550,27550,27550,27550,0
|
|
20230901,182600,2578928900,27550,27550,27550,27550,0
|
|
20230901,182500,2578928900,27550,27550,27550,27550,0
|
|
20230901,182400,2578928900,27550,27550,27550,27550,0
|
|
20230901,182300,2578928900,27550,27550,27550,27550,0
|
|
20230901,182200,2578928900,27550,27550,27550,27550,0
|
|
20230901,182100,2578928900,27550,27550,27550,27550,0
|
|
20230901,182000,2578928900,27550,27550,27550,27550,0
|
|
20230901,181900,2578928900,27550,27550,27550,27550,0
|
|
20230901,181800,2578928900,27550,27550,27550,27550,0
|
|
20230901,181700,2578928900,27550,27550,27550,27550,0
|
|
20230901,181600,2578928900,27550,27550,27550,27550,0
|
|
20230901,181500,2578928900,27550,27550,27550,27550,0
|
|
20230901,181400,2578928900,27550,27550,27550,27550,0
|
|
20230901,181300,2578928900,27550,27550,27550,27550,0
|
|
20230901,181200,2578928900,27550,27550,27550,27550,0
|
|
20230901,181100,2578928900,27550,27550,27550,27550,0
|
|
20230901,181000,2578928900,27550,27550,27550,27550,0
|
|
20230901,180900,2578928900,27550,27550,27550,27550,0
|
|
20230901,180800,2578928900,27550,27550,27550,27550,0
|
|
20230901,180700,2578928900,27550,27550,27550,27550,0
|
|
20230901,180600,2578928900,27550,27550,27550,27550,0
|
|
20230901,180500,2578928900,27550,27550,27550,27550,2607
|
|
20230901,180400,2578928900,27550,27550,27550,27550,0
|
|
20230901,180300,2578928900,27550,27550,27550,27550,0
|
|
20230901,180200,2578928900,27550,27550,27550,27550,0
|
|
20230901,180100,2578928900,27550,27550,27550,27550,0
|
|
20230901,180000,2578928900,27550,27550,27550,27550,0
|
|
20230901,175900,2578928900,27550,27550,27550,27550,0
|
|
20230901,175800,2578928900,27550,27550,27550,27550,0
|
|
20230901,175700,2578928900,27550,27550,27550,27550,0
|
|
20230901,175600,2578928900,27550,27550,27550,27550,0
|
|
20230901,175500,2578928900,27550,27550,27550,27550,0
|
|
20230901,175400,2578928900,27550,27550,27550,27550,0
|
|
20230901,175300,2578928900,27550,27550,27550,27550,0
|
|
20230901,175200,2578928900,27550,27550,27550,27550,0
|
|
20230901,175100,2578928900,27550,27550,27550,27550,0
|
|
20230901,175000,2578928900,27550,27550,27550,27550,0
|
|
20230901,174900,2578928900,27550,27550,27550,27550,0
|
|
20230901,174800,2578928900,27550,27550,27550,27550,0
|
|
20230901,174700,2578928900,27550,27550,27550,27550,0
|
|
20230901,174600,2578928900,27550,27550,27550,27550,0
|
|
20230901,174500,2578928900,27550,27550,27550,27550,0
|
|
20230901,174400,2578928900,27550,27550,27550,27550,0
|
|
20230901,174300,2578928900,27550,27550,27550,27550,0
|
|
20230901,174200,2578928900,27550,27550,27550,27550,0
|
|
20230901,174100,2578928900,27550,27550,27550,27550,0
|
|
20230901,174000,2578928900,27550,27550,27550,27550,0
|
|
20230901,173900,2578928900,27550,27550,27550,27550,0
|
|
20230901,173800,2578928900,27550,27550,27550,27550,0
|
|
20230901,173700,2578928900,27550,27550,27550,27550,0
|
|
20230901,173600,2578928900,27550,27550,27550,27550,0
|
|
20230901,173500,2578928900,27550,27550,27550,27550,2607
|
|
20230901,173400,2578928900,27550,27550,27550,27550,0
|
|
20230901,173300,2578928900,27550,27550,27550,27550,0
|
|
20230901,173200,2578928900,27550,27550,27550,27550,0
|
|
20230901,173100,2578928900,27550,27550,27550,27550,0
|
|
20230901,173000,2578928900,27550,27550,27550,27550,0
|
|
20230901,172900,2578928900,27550,27550,27550,27550,0
|
|
20230901,172800,2578928900,27550,27550,27550,27550,0
|
|
20230901,172700,2578928900,27550,27550,27550,27550,0
|
|
20230901,172600,2578928900,27550,27550,27550,27550,0
|
|
20230901,172500,2578928900,27550,27550,27550,27550,0
|
|
20230901,172400,2578928900,27550,27550,27550,27550,0
|
|
20230901,172300,2578928900,27550,27550,27550,27550,0
|
|
20230901,172200,2578928900,27550,27550,27550,27550,0
|
|
20230901,172100,2578928900,27550,27550,27550,27550,0
|
|
20230901,172000,2578928900,27550,27550,27550,27550,0
|
|
20230901,171900,2578928900,27550,27550,27550,27550,0
|
|
20230901,171800,2578928900,27550,27550,27550,27550,0
|
|
20230901,171700,2578928900,27550,27550,27550,27550,0
|
|
20230901,171600,2578928900,27550,27550,27550,27550,0
|
|
20230901,171500,2578928900,27550,27550,27550,27550,0
|
|
20230901,171400,2578928900,27550,27550,27550,27550,0
|
|
20230901,171300,2578928900,27550,27550,27550,27550,0
|
|
20230901,171200,2578928900,27550,27550,27550,27550,0
|
|
20230901,171100,2578928900,27550,27550,27550,27550,0
|
|
20230901,171000,2578928900,27550,27550,27550,27550,0
|
|
20230901,170900,2578928900,27550,27550,27550,27550,0
|
|
20230901,170800,2578928900,27550,27550,27550,27550,0
|
|
20230901,170700,2578928900,27550,27550,27550,27550,0
|
|
20230901,170600,2578928900,27550,27550,27550,27550,0
|
|
20230901,170500,2578928900,27550,27550,27550,27550,2607
|
|
20230901,170400,2578928900,27550,27550,27550,27550,0
|
|
20230901,170300,2578928900,27550,27550,27550,27550,0
|
|
20230901,170200,2578928900,27550,27550,27550,27550,0
|
|
20230901,170100,2578928900,27550,27550,27550,27550,0
|
|
20230901,170000,2578928900,27550,27550,27550,27550,0
|
|
20230901,165900,2578928900,27550,27550,27550,27550,0
|
|
20230901,165800,2578928900,27550,27550,27550,27550,0
|
|
20230901,165700,2578928900,27550,27550,27550,27550,0
|
|
20230901,165600,2578928900,27550,27550,27550,27550,0
|
|
20230901,165500,2578928900,27550,27550,27550,27550,0
|
|
20230901,165400,2578928900,27550,27550,27550,27550,0
|
|
20230901,165300,2578928900,27550,27550,27550,27550,0
|
|
20230901,165200,2578928900,27550,27550,27550,27550,0
|
|
20230901,165100,2578928900,27550,27550,27550,27550,0
|
|
20230901,165000,2578928900,27550,27550,27550,27550,0
|
|
20230901,164900,2578928900,27550,27550,27550,27550,0
|
|
20230901,164800,2578928900,27550,27550,27550,27550,0
|
|
20230901,164700,2578928900,27550,27550,27550,27550,0
|
|
20230901,164600,2578928900,27550,27550,27550,27550,0
|
|
20230901,164500,2578928900,27550,27550,27550,27550,0
|
|
20230901,164400,2578928900,27550,27550,27550,27550,0
|
|
20230901,164300,2578928900,27550,27550,27550,27550,0
|
|
20230901,164200,2578928900,27550,27550,27550,27550,0
|
|
20230901,164100,2578928900,27550,27550,27550,27550,0
|
|
20230901,164000,2578928900,27550,27550,27550,27550,0
|
|
20230901,163900,2578928900,27550,27550,27550,27550,0
|
|
20230901,163800,2578928900,27550,27550,27550,27550,0
|
|
20230901,163700,2578928900,27550,27550,27550,27550,0
|
|
20230901,163600,2578928900,27550,27550,27550,27550,0
|
|
20230901,163500,2578928900,27550,27550,27550,27550,2607
|
|
20230901,163400,2578928900,27550,27550,27550,27550,0
|
|
20230901,163300,2578928900,27550,27550,27550,27550,0
|
|
20230901,163200,2578928900,27550,27550,27550,27550,0
|
|
20230901,163100,2578928900,27550,27550,27550,27550,0
|
|
20230901,163000,2578928900,27550,27550,27550,27550,0
|
|
20230901,162900,2578928900,27550,27550,27550,27550,0
|
|
20230901,162800,2578928900,27550,27550,27550,27550,0
|
|
20230901,162700,2578928900,27550,27550,27550,27550,0
|
|
20230901,162600,2578928900,27550,27550,27550,27550,0
|
|
20230901,162500,2578928900,27550,27550,27550,27550,0
|
|
20230901,162400,2578928900,27550,27550,27550,27550,0
|
|
20230901,162300,2578928900,27550,27550,27550,27550,0
|
|
20230901,162200,2578928900,27550,27550,27550,27550,0
|
|
20230901,162100,2578928900,27550,27550,27550,27550,0
|
|
20230901,162000,2578928900,27550,27550,27550,27550,0
|
|
20230901,161900,2578928900,27550,27550,27550,27550,0
|
|
20230901,161800,2578928900,27550,27550,27550,27550,0
|
|
20230901,161700,2578928900,27550,27550,27550,27550,0
|
|
20230901,161600,2578928900,27550,27550,27550,27550,0
|
|
20230901,161500,2578928900,27550,27550,27550,27550,0
|
|
20230901,161400,2578928900,27550,27550,27550,27550,0
|
|
20230901,161300,2578928900,27550,27550,27550,27550,0
|
|
20230901,161200,2578928900,27550,27550,27550,27550,0
|
|
20230901,161100,2578928900,27550,27550,27550,27550,0
|
|
20230901,161000,2578928900,27550,27550,27550,27550,0
|
|
20230901,160900,2578928900,27550,27550,27550,27550,0
|
|
20230901,160800,2578928900,27550,27550,27550,27550,0
|
|
20230901,160700,2578928900,27550,27550,27550,27550,0
|
|
20230901,160600,2578928900,27550,27550,27550,27550,0
|
|
20230901,160500,2578928900,27550,27550,27550,27550,2607
|
|
20230901,160400,2578928900,27550,27550,27550,27550,0
|
|
20230901,160300,2578928900,27550,27550,27550,27550,0
|
|
20230901,160200,2578928900,27550,27550,27550,27550,0
|
|
20230901,160100,2578928900,27550,27550,27550,27550,0
|
|
20230901,160000,2578928900,27550,27550,27550,27550,0
|
|
20230901,155900,2578928900,27550,27550,27550,27550,0
|
|
20230901,155800,2578928900,27550,27550,27550,27550,0
|
|
20230901,155700,2578928900,27550,27550,27550,27550,0
|
|
20230901,155600,2578928900,27550,27550,27550,27550,0
|
|
20230901,155500,2578928900,27550,27550,27550,27550,0
|
|
20230901,155400,2578928900,27550,27550,27550,27550,0
|
|
20230901,155300,2578928900,27550,27550,27550,27550,0
|
|
20230901,155200,2578928900,27550,27550,27550,27550,0
|
|
20230901,155100,2578928900,27550,27550,27550,27550,0
|
|
20230901,155000,2578928900,27550,27550,27550,27550,0
|
|
20230901,154900,2578928900,27550,27550,27550,27550,0
|
|
20230901,154800,2578928900,27550,27550,27550,27550,0
|
|
20230901,154700,2578928900,27550,27550,27550,27550,0
|
|
20230901,154600,2578928900,27550,27550,27550,27550,0
|
|
20230901,154500,2578928900,27550,27550,27550,27550,0
|
|
20230901,154400,2578928900,27550,27550,27550,27550,0
|
|
20230901,154300,2578928900,27550,27550,27550,27550,0
|
|
20230901,154200,2578928900,27550,27550,27550,27550,0
|
|
20230901,154100,2578928900,27550,27550,27550,27550,0
|
|
20230901,154000,2578928900,27550,27550,27550,27550,0
|
|
20230901,153900,2578928900,27550,27550,27550,27550,0
|
|
20230901,153800,2578928900,27550,27550,27550,27550,0
|
|
20230901,153700,2578928900,27550,27550,27550,27550,0
|
|
20230901,153600,2578928900,27550,27550,27550,27550,0
|
|
20230901,153500,2578928900,27550,27550,27550,27550,2607
|
|
20230901,153400,2578928900,27550,27550,27550,27550,0
|
|
20230901,153300,2578928900,27550,27550,27550,27550,0
|
|
20230901,153200,2578928900,27550,27550,27550,27550,0
|
|
20230901,153100,2578928900,27550,27550,27550,27550,0
|
|
20230901,153000,2578928900,27550,27550,27550,27550,2607
|
|
20230901,152900,2507106050,27400,27400,27400,27400,0
|
|
20230901,152800,2507106050,27400,27400,27400,27400,0
|
|
20230901,152700,2507106050,27400,27400,27400,27400,0
|
|
20230901,152600,2507106050,27400,27400,27400,27400,0
|
|
20230901,152500,2507106050,27400,27400,27400,27400,0
|
|
20230901,152400,2507106050,27400,27400,27400,27400,0
|
|
20230901,152300,2507106050,27400,27400,27400,27400,0
|
|
20230901,152200,2507106050,27400,27400,27400,27400,0
|
|
20230901,152100,2507106050,27400,27400,27400,27400,0
|
|
20230901,152000,2507106050,27400,27400,27400,27400,0
|
|
20230901,151900,2507106050,27400,27350,27400,27300,1022
|
|
20230901,151800,2479182150,27400,27350,27400,27350,251
|
|
20230901,151700,2472316650,27400,27450,27450,27400,51
|
|
20230901,151600,2470917200,27350,27350,27450,27350,1450
|
|
20230901,151500,2431259600,27350,27350,27350,27300,919
|
|
20230901,151400,2406147300,27350,27450,27450,27300,2528
|
|
20230901,151300,2337056950,27450,27350,27450,27350,83
|
|
20230901,151200,2334786500,27400,27400,27400,27350,4024
|
|
20230901,151100,2224658350,27500,27500,27500,27450,1973
|
|
20230901,151000,2170467500,27500,27500,27500,27500,1
|
|
20230901,150900,2170440000,27600,27600,27600,27600,2
|
|
20230901,150800,2170384800,27500,27600,27600,27500,449
|
|
20230901,150700,2157997300,27600,27450,27600,27450,553
|
|
20230901,150600,2142741100,27500,27500,27550,27500,225
|
|
20230901,150500,2136553550,27500,27500,27500,27500,500
|
|
20230901,150400,2122803550,27500,27450,27500,27450,3
|
|
20230901,150300,2122721100,27450,27450,27500,27450,72
|
|
20230901,150200,2120743700,27500,27500,27600,27500,170
|
|
20230901,150100,2116068200,27500,27400,27500,27400,33
|
|
20230901,150000,2115160800,27500,27500,27500,27500,24
|
|
20230901,145900,2114500800,27400,27450,27450,27400,449
|
|
20230901,145800,2102189250,27500,27500,27500,27500,51
|
|
20230901,145700,2100786750,27400,27400,27400,27400,0
|
|
20230901,145600,2100786750,27400,27500,27500,27400,356
|
|
20230901,145500,2091022250,27500,27500,27500,27500,35
|
|
20230901,145400,2090059750,27500,27500,27500,27500,101
|
|
20230901,145300,2087282250,27400,27500,27500,27400,920
|
|
20230901,145200,2062036150,27500,27500,27500,27500,4
|
|
20230901,145100,2061926150,27600,27550,27600,27550,4
|
|
20230901,145000,2061815900,27500,27500,27500,27500,8
|
|
20230901,144900,2061595900,27600,27600,27600,27600,24
|
|
20230901,144800,2060933500,27600,27600,27600,27600,0
|
|
20230901,144700,2060933500,27600,27550,27600,27550,378
|
|
20230901,144600,2050519500,27550,27550,27550,27500,643
|
|
20230901,144500,2032804900,27500,27500,27550,27500,64
|
|
20230901,144400,2031044850,27500,27500,27550,27500,153
|
|
20230901,144300,2026832000,27550,27550,27550,27500,22
|
|
20230901,144200,2026226750,27550,27500,27550,27500,27
|
|
20230901,144100,2025483250,27450,27500,27500,27450,153
|
|
20230901,144000,2021282950,27500,27500,27500,27500,6
|
|
20230901,143900,2021117950,27500,27500,27500,27500,90
|
|
20230901,143800,2018642950,27500,27500,27500,27500,355
|
|
20230901,143700,2008880450,27500,27500,27500,27500,0
|
|
20230901,143600,2008880450,27500,27450,27500,27450,61
|
|
20230901,143500,2007205800,27500,27500,27500,27500,32
|
|
20230901,143400,2006325800,27450,27500,27500,27450,41
|
|
20230901,143300,2005200050,27500,27450,27500,27450,132
|
|
20230901,143200,2001575300,27450,27450,27450,27450,3
|
|
20230901,143100,2001492950,27450,27500,27500,27450,1357
|
|
20230901,143000,1964235400,27500,27500,27500,27500,44
|
|
20230901,142900,1963025400,27550,27500,27550,27500,11
|
|
20230901,142800,1962722400,27500,27500,27500,27500,119
|
|
20230901,142700,1959449900,27550,27550,27550,27550,44
|
|
20230901,142600,1958237700,27550,27550,27550,27550,29
|
|
20230901,142500,1957438750,27550,27550,27550,27550,37
|
|
20230901,142400,1956419400,27550,27550,27550,27550,68
|
|
20230901,142300,1954546000,27500,27500,27500,27500,0
|
|
20230901,142200,1954546000,27500,27550,27550,27500,81
|
|
20230901,142100,1952317750,27450,27550,27600,27450,1676
|
|
20230901,142000,1906207750,27550,27550,27550,27550,171
|
|
20230901,141900,1901496700,27550,27550,27550,27550,70
|
|
20230901,141800,1899568200,27500,27500,27500,27500,70
|
|
20230901,141700,1897643200,27550,27550,27550,27550,119
|
|
20230901,141600,1894364750,27500,27550,27550,27500,45
|
|
20230901,141500,1893126500,27500,27500,27500,27500,16
|
|
20230901,141400,1892686500,27500,27600,27600,27500,374
|
|
20230901,141300,1882390150,27600,27550,27650,27550,98
|
|
20230901,141200,1879687100,27650,27650,27650,27550,29
|
|
20230901,141100,1878885650,27650,27600,27650,27600,66
|
|
20230901,141000,1877063250,27600,27650,27650,27600,64
|
|
20230901,140900,1875295700,27650,27650,27650,27650,15
|
|
20230901,140800,1874880950,27600,27600,27600,27600,0
|
|
20230901,140700,1874880950,27600,27600,27600,27600,15
|
|
20230901,140600,1874466950,27650,27650,27650,27650,38
|
|
20230901,140500,1873416250,27550,27650,27650,27550,76
|
|
20230901,140400,1871320850,27650,27650,27650,27550,120
|
|
20230901,140300,1868012850,27600,27550,27600,27550,22
|
|
20230901,140200,1867406700,27550,27550,27550,27550,275
|
|
20230901,140100,1859830450,27550,27500,27550,27500,16
|
|
20230901,140000,1859389800,27550,27550,27550,27550,241
|
|
20230901,135900,1852750250,27550,27550,27550,27550,36
|
|
20230901,135800,1851758450,27500,27550,27550,27500,55
|
|
20230901,135700,1850243400,27500,27500,27550,27500,82
|
|
20230901,135600,1847987850,27500,27500,27500,27500,310
|
|
20230901,135500,1839462850,27550,27500,27550,27500,394
|
|
20230901,135400,1828626600,27500,27450,27500,27450,19
|
|
20230901,135300,1828105000,27500,27450,27500,27400,221
|
|
20230901,135200,1822038550,27500,27500,27500,27500,24
|
|
20230901,135100,1821378550,27500,27500,27500,27450,31
|
|
20230901,135000,1820527050,27500,27500,27500,27500,25
|
|
20230901,134900,1819839550,27500,27500,27500,27500,111
|
|
20230901,134800,1816787050,27500,27500,27500,27500,284
|
|
20230901,134700,1808977050,27500,27450,27500,27450,316
|
|
20230901,134600,1800302800,27450,27450,27450,27450,472
|
|
20230901,134500,1787346400,27500,27450,27500,27450,35
|
|
20230901,134400,1786384400,27450,27450,27500,27450,372
|
|
20230901,134300,1776171900,27500,27500,27500,27500,20
|
|
20230901,134200,1775621900,27500,27500,27500,27500,80
|
|
20230901,134100,1773421900,27500,27500,27500,27500,81
|
|
20230901,134000,1771194400,27500,27500,27500,27500,31
|
|
20230901,133900,1770341900,27500,27500,27500,27500,352
|
|
20230901,133800,1760661900,27500,27550,27550,27500,26
|
|
20230901,133700,1759946850,27550,27550,27550,27550,24
|
|
20230901,133600,1759285650,27550,27550,27550,27550,1
|
|
20230901,133500,1759258100,27500,27500,27500,27500,155
|
|
20230901,133400,1754995600,27500,27500,27500,27500,239
|
|
20230901,133300,1748423100,27500,27500,27550,27500,744
|
|
20230901,133200,1727961300,27550,27600,27600,27550,550
|
|
20230901,133100,1712807600,27600,27600,27600,27600,393
|
|
20230901,133000,1701960800,27650,27650,27650,27650,24
|
|
20230901,132900,1701297200,27650,27650,27650,27600,183
|
|
20230901,132800,1696244150,27650,27650,27650,27650,15
|
|
20230901,132700,1695829400,27650,27550,27650,27550,59
|
|
20230901,132600,1694200050,27600,27600,27600,27600,87
|
|
20230901,132500,1691798850,27600,27600,27600,27600,35
|
|
20230901,132400,1690832850,27600,27600,27600,27600,0
|
|
20230901,132300,1690832850,27600,27550,27600,27550,532
|
|
20230901,132200,1676159600,27550,27650,27650,27550,357
|
|
20230901,132100,1666304750,27650,27650,27650,27650,20
|
|
20230901,132000,1665751750,27650,27650,27650,27650,40
|
|
20230901,131900,1664645750,27650,27600,27650,27600,2
|
|
20230901,131800,1664590500,27650,27650,27650,27650,2
|
|
20230901,131700,1664535200,27600,27650,27650,27600,12
|
|
20230901,131600,1664203900,27650,27650,27650,27650,29
|
|
20230901,131500,1663402050,27650,27650,27650,27650,32
|
|
20230901,131400,1662517250,27650,27650,27650,27650,63
|
|
20230901,131300,1660775300,27650,27650,27650,27550,54
|
|
20230901,131200,1659282300,27650,27650,27650,27600,1292
|
|
20230901,131100,1623619750,27600,27650,27700,27600,1145
|
|
20230901,131000,1591964900,27700,27700,27700,27700,15
|
|
20230901,130900,1591549400,27700,27700,27700,27700,36
|
|
20230901,130800,1590552200,27700,27700,27700,27700,12
|
|
20230901,130700,1590219800,27700,27700,27700,27700,34
|
|
20230901,130600,1589278000,27700,27700,27700,27700,19
|
|
20230901,130500,1588751700,27700,27700,27700,27700,249
|
|
20230901,130400,1581854400,27800,27800,27800,27800,50
|
|
20230901,130300,1580464400,27800,27800,27800,27800,0
|
|
20230901,130200,1580464400,27800,27800,27800,27800,43
|
|
20230901,130100,1579269000,27800,27800,27800,27800,1
|
|
20230901,130000,1579241200,27700,27700,27700,27700,1
|
|
20230901,125900,1579213500,27800,27800,27800,27800,0
|
|
20230901,125800,1579213500,27800,27800,27800,27800,23
|
|
20230901,125700,1578574100,27800,27800,27800,27800,0
|
|
20230901,125600,1578574100,27800,27750,27800,27750,156
|
|
20230901,125500,1574244100,27800,27800,27800,27800,34
|
|
20230901,125400,1573298900,27800,27800,27800,27800,6
|
|
20230901,125300,1573132100,27800,27800,27800,27800,86
|
|
20230901,125200,1570741300,27800,27800,27800,27800,11
|
|
20230901,125100,1570435500,27800,27800,27800,27800,32
|
|
20230901,125000,1569545900,27800,27800,27800,27800,12
|
|
20230901,124900,1569212300,27700,27700,27700,27700,2
|
|
20230901,124800,1569156900,27700,27700,27700,27650,48
|
|
20230901,124700,1567827800,27700,27750,27750,27700,1073
|
|
20230901,124600,1538088300,27800,27800,27800,27800,8
|
|
20230901,124500,1537865900,27850,27850,27850,27850,23
|
|
20230901,124400,1537225350,27750,27750,27750,27750,0
|
|
20230901,124300,1537225350,27750,27750,27750,27750,0
|
|
20230901,124200,1537225350,27750,27750,27850,27750,13
|
|
20230901,124100,1536864300,27800,27800,27800,27800,23
|
|
20230901,124000,1536224900,27750,27800,27800,27750,112
|
|
20230901,123900,1533115050,27800,27750,27800,27750,11
|
|
20230901,123800,1532809400,27750,27750,27750,27750,11
|
|
20230901,123700,1532504150,27750,27750,27750,27750,139
|
|
20230901,123600,1528646900,27800,27800,27800,27800,8
|
|
20230901,123500,1528424500,27800,27800,27800,27800,17
|
|
20230901,123400,1527951900,27800,27800,27800,27800,32
|
|
20230901,123300,1527062300,27800,27800,27800,27800,10
|
|
20230901,123200,1526784300,27800,27800,27800,27800,9
|
|
20230901,123100,1526534100,27800,27800,27800,27800,8
|
|
20230901,123000,1526311700,27750,27700,27750,27700,347
|
|
20230901,122900,1516694300,27750,27750,27750,27750,8
|
|
20230901,122800,1516472300,27750,27750,27750,27750,19
|
|
20230901,122700,1515945050,27750,27750,27750,27750,11
|
|
20230901,122600,1515639800,27750,27750,27750,27750,29
|
|
20230901,122500,1514835050,27750,27750,27750,27750,16
|
|
20230901,122400,1514391050,27750,27750,27750,27750,6
|
|
20230901,122300,1514224550,27750,27750,27750,27750,30
|
|
20230901,122200,1513392050,27750,27750,27750,27750,6
|
|
20230901,122100,1513225550,27750,27750,27750,27750,9
|
|
20230901,122000,1512975800,27750,27750,27750,27750,58
|
|
20230901,121900,1511366300,27750,27750,27750,27750,210
|
|
20230901,121800,1505538800,27750,27750,27750,27750,56
|
|
20230901,121700,1503984800,27750,27750,27750,27750,0
|
|
20230901,121600,1503984800,27750,27700,27750,27700,73
|
|
20230901,121500,1501961550,27700,27700,27700,27700,0
|
|
20230901,121400,1501961550,27700,27700,27700,27700,0
|
|
20230901,121300,1501961550,27700,27750,27750,27700,60
|
|
20230901,121200,1500297550,27750,27750,27750,27750,42
|
|
20230901,121100,1499132050,27750,27750,27750,27750,0
|
|
20230901,121000,1499132050,27750,27700,27750,27700,35
|
|
20230901,120900,1498161300,27700,27750,27750,27700,36
|
|
20230901,120800,1497162600,27750,27750,27750,27700,26
|
|
20230901,120700,1496441650,27750,27750,27750,27750,5
|
|
20230901,120600,1496302900,27750,27750,27750,27750,5
|
|
20230901,120500,1496164150,27700,27750,27750,27700,41
|
|
20230901,120400,1495027000,27700,27750,27750,27700,9
|
|
20230901,120300,1494777300,27750,27750,27750,27750,28
|
|
20230901,120200,1494000300,27750,27750,27750,27750,61
|
|
20230901,120100,1492307550,27750,27750,27750,27750,8
|
|
20230901,120000,1492085550,27750,27750,27750,27750,8
|
|
20230901,115900,1491863550,27750,27750,27750,27750,15
|
|
20230901,115800,1491447300,27750,27800,27800,27750,56
|
|
20230901,115700,1489893150,27800,27700,27800,27700,1644
|
|
20230901,115600,1444353550,27750,27800,27800,27750,1185
|
|
20230901,115500,1411448400,27800,27800,27800,27800,3
|
|
20230901,115400,1411365000,27850,27850,27850,27850,23
|
|
20230901,115300,1410724450,27850,27850,27850,27850,0
|
|
20230901,115200,1410724450,27850,27850,27850,27850,3
|
|
20230901,115100,1410640900,27850,27850,27850,27850,74
|
|
20230901,115000,1408580000,27850,27800,27850,27800,272
|
|
20230901,114900,1401018350,27800,27850,27850,27800,212
|
|
20230901,114800,1395122650,27850,27850,27850,27850,7
|
|
20230901,114700,1394927700,27850,27850,27850,27850,30
|
|
20230901,114600,1394092200,27850,27850,27850,27850,107
|
|
20230901,114500,1391112250,27800,27850,27850,27800,26
|
|
20230901,114400,1390389100,27850,27850,27850,27850,30
|
|
20230901,114300,1389553600,27850,27850,27850,27850,27
|
|
20230901,114200,1388801650,27900,27900,27900,27900,107
|
|
20230901,114100,1385816350,27900,27850,27900,27850,540
|
|
20230901,114000,1370776900,27900,27850,27900,27850,37
|
|
20230901,113900,1369744700,27900,27900,27900,27900,43
|
|
20230901,113800,1368545000,27900,27900,27900,27900,11
|
|
20230901,113700,1368238100,27900,27900,27900,27900,139
|
|
20230901,113600,1364360000,27900,27900,27900,27900,0
|
|
20230901,113500,1364360000,27900,27900,27900,27900,72
|
|
20230901,113400,1362351200,27950,27950,27950,27950,34
|
|
20230901,113300,1361400900,27900,27900,27900,27900,175
|
|
20230901,113200,1356518400,27950,27950,27950,27950,0
|
|
20230901,113100,1356518400,27950,27950,27950,27850,395
|
|
20230901,113000,1345515850,27950,27950,27950,27900,38
|
|
20230901,112900,1344455050,27900,27900,27900,27850,221
|
|
20230901,112800,1338294050,27900,27900,27900,27900,47
|
|
20230901,112700,1336982750,27900,27900,27900,27900,30
|
|
20230901,112600,1336145750,27900,27850,27900,27850,25
|
|
20230901,112500,1335448300,27900,27900,27900,27900,21
|
|
20230901,112400,1334862400,27900,27900,27900,27900,11
|
|
20230901,112300,1334555500,27900,27850,27900,27800,76
|
|
20230901,112200,1332440200,27850,27800,27850,27800,36
|
|
20230901,112100,1331438850,27850,27850,27850,27850,417
|
|
20230901,112000,1319825400,27850,27850,27850,27850,11
|
|
20230901,111900,1319519050,27850,27850,27850,27850,36
|
|
20230901,111800,1318516450,27850,27850,27850,27850,85
|
|
20230901,111700,1316149200,27850,27850,27850,27850,11
|
|
20230901,111600,1315842850,27850,27850,27850,27850,17
|
|
20230901,111500,1315369400,27850,27850,27850,27850,40
|
|
20230901,111400,1314255400,27850,27850,27850,27850,22
|
|
20230901,111300,1313642700,27850,27850,27850,27850,17
|
|
20230901,111200,1313169250,27850,27850,27850,27850,75
|
|
20230901,111100,1311080500,27850,27950,27950,27850,421
|
|
20230901,111000,1299338800,27900,27900,27900,27900,1
|
|
20230901,110900,1299310900,27900,27900,27900,27900,59
|
|
20230901,110800,1297664800,27900,27900,27900,27900,24
|
|
20230901,110700,1296995200,27900,27900,27950,27900,370
|
|
20230901,110600,1286672050,27950,27950,27950,27950,16
|
|
20230901,110500,1286224850,27950,27950,27950,27950,55
|
|
20230901,110400,1284687600,27950,27950,27950,27950,1
|
|
20230901,110300,1284659650,27950,27950,27950,27950,0
|
|
20230901,110200,1284659650,27950,28000,28000,27950,117
|
|
20230901,110100,1281388250,27950,27950,27950,27950,380
|
|
20230901,110000,1270767250,28000,27950,28000,27950,202
|
|
20230901,105900,1265111300,28000,28050,28050,28000,119
|
|
20230901,105800,1261778450,28050,28100,28100,28050,108
|
|
20230901,105700,1258747850,28050,28100,28100,28050,42
|
|
20230901,105600,1257569250,28100,28050,28100,28050,162
|
|
20230901,105500,1253021550,28100,28050,28100,28050,68
|
|
20230901,105400,1251113250,28050,28050,28050,28050,498
|
|
20230901,105300,1237144350,28050,28000,28050,28000,31
|
|
20230901,105200,1236276250,28050,28050,28050,28050,3
|
|
20230901,105100,1236192100,28050,28050,28050,28050,71
|
|
20230901,105000,1234200550,28050,28050,28050,28050,450
|
|
20230901,104900,1221578050,28050,27950,28050,27950,2085
|
|
20230901,104800,1163193700,27950,28000,28000,27950,58
|
|
20230901,104700,1161570500,28000,28000,28000,28000,24
|
|
20230901,104600,1160898500,28000,28000,28000,28000,179
|
|
20230901,104500,1155886500,28000,27950,28000,27950,4
|
|
20230901,104400,1155774650,28000,27950,28000,27950,180
|
|
20230901,104300,1150742200,27900,27850,27900,27850,900
|
|
20230901,104200,1125649900,27850,27850,27850,27800,212
|
|
20230901,104100,1119753700,27850,27950,27950,27850,226
|
|
20230901,104000,1113452850,27950,27900,27950,27900,25
|
|
20230901,103900,1112754150,27900,27900,27900,27900,10
|
|
20230901,103800,1112475150,27950,27950,27950,27800,221
|
|
20230901,103700,1106302350,27850,27800,27850,27800,550
|
|
20230901,103600,1090987350,27950,27800,27950,27800,2687
|
|
20230901,103500,1015993150,27800,27800,27800,27800,48
|
|
20230901,103400,1014658750,27800,27800,27800,27800,64
|
|
20230901,103300,1012879550,27900,27750,27900,27750,1138
|
|
20230901,103200,981219350,27900,27750,27900,27700,1216
|
|
20230901,103100,947484350,27750,27800,27800,27750,1150
|
|
20230901,103000,915564150,27800,27900,27950,27800,1002
|
|
20230901,102900,887698400,27950,27900,27950,27850,677
|
|
20230901,102800,868809400,27900,27850,27900,27850,31
|
|
20230901,102700,867944550,27900,27850,27900,27850,21
|
|
20230901,102600,867359650,27850,27850,27850,27850,44
|
|
20230901,102500,866134250,27850,27850,27850,27850,54
|
|
20230901,102400,864630350,27850,27850,27850,27850,309
|
|
20230901,102300,856024700,27850,27850,27850,27850,26
|
|
20230901,102200,855300600,27800,27800,27800,27800,1
|
|
20230901,102100,855272800,27800,27800,27800,27800,0
|
|
20230901,102000,855272800,27800,27800,27800,27800,503
|
|
20230901,101900,841289400,27850,27850,27850,27850,23
|
|
20230901,101800,840648850,27800,27850,27850,27800,4
|
|
20230901,101700,840537600,27800,27800,27800,27800,7
|
|
20230901,101600,840343000,27800,27800,27800,27800,15
|
|
20230901,101500,839926000,27800,27800,27800,27800,233
|
|
20230901,101400,833448600,27800,27800,27800,27800,10
|
|
20230901,101300,833170600,27800,27700,27800,27700,278
|
|
20230901,101200,825469650,27700,27700,27750,27700,319
|
|
20230901,101100,816632150,27700,27700,27700,27700,50
|
|
20230901,101000,815247150,27700,27700,27700,27700,191
|
|
20230901,100900,809956450,27700,27700,27700,27700,1
|
|
20230901,100800,809928750,27700,27700,27700,27700,35
|
|
20230901,100700,808959250,27700,27750,27750,27700,1616
|
|
20230901,100600,764165450,27750,27750,27750,27750,23
|
|
20230901,100500,763527200,27800,27800,27800,27800,15
|
|
20230901,100400,763110200,27800,27800,27800,27800,34
|
|
20230901,100300,762165000,27800,27900,27900,27800,351
|
|
20230901,100200,752403650,27900,27950,27950,27900,336
|
|
20230901,100100,743019100,27900,27950,27950,27900,51
|
|
20230901,100000,741595000,27950,27950,27950,27950,498
|
|
20230901,095900,727675900,27950,27950,27950,27950,2
|
|
20230901,095800,727620000,27950,27900,27950,27900,130
|
|
20230901,095700,723991500,27900,27900,27900,27900,24
|
|
20230901,095600,723321900,27900,27900,27900,27900,400
|
|
20230901,095500,712161900,27800,27800,27800,27750,64
|
|
20230901,095400,710382750,27800,27800,27800,27800,501
|
|
20230901,095300,696454950,27800,27800,27800,27800,546
|
|
20230901,095200,681276150,27800,27800,27800,27800,125
|
|
20230901,095100,677801150,27800,27850,27850,27800,656
|
|
20230901,095000,659538400,27850,27850,27850,27850,54
|
|
20230901,094900,658034500,27800,27800,27800,27800,2
|
|
20230901,094800,657978900,27750,27900,27900,27750,9
|
|
20230901,094700,657729000,27900,27900,27900,27900,25
|
|
20230901,094600,657031500,27900,27750,27900,27750,64
|
|
20230901,094500,655247400,27900,27700,27900,27700,8
|
|
20230901,094400,655025200,27900,27900,27900,27900,0
|
|
20230901,094300,655025200,27900,27900,27900,27700,1611
|
|
20230901,094200,610295450,27800,27850,27900,27800,76
|
|
20230901,094100,608176500,27850,27900,27900,27850,828
|
|
20230901,094000,585111650,27900,27900,27900,27900,281
|
|
20230901,093900,577271750,27900,27900,27900,27900,3
|
|
20230901,093800,577188050,27900,27900,27900,27900,1
|
|
20230901,093700,577160150,27900,27850,27900,27850,60
|
|
20230901,093600,575488650,27900,27850,27900,27850,176
|
|
20230901,093500,570586950,27850,27850,27850,27850,239
|
|
20230901,093400,563930800,27850,27900,27950,27850,409
|
|
20230901,093300,552522150,27900,27900,27900,27900,33
|
|
20230901,093200,551601450,27850,27950,27950,27850,546
|
|
20230901,093100,536367950,28000,28000,28000,27950,688
|
|
20230901,093000,517137400,28000,28000,28000,28000,448
|
|
20230901,092900,504593400,28050,28050,28100,28050,229
|
|
20230901,092800,498163600,28100,28100,28100,28000,13
|
|
20230901,092700,497798400,28000,28100,28100,28000,1409
|
|
20230901,092600,458206300,28100,28100,28100,27950,371
|
|
20230901,092500,447797250,28100,28100,28150,27950,607
|
|
20230901,092400,430736550,28100,27950,28100,27900,1775
|
|
20230901,092300,380999650,27900,27900,27900,27900,100
|
|
20230901,092200,378209650,27900,27900,27900,27900,156
|
|
20230901,092100,373857250,27950,27900,27950,27900,1366
|
|
20230901,092000,335697200,27850,27750,27900,27750,2848
|
|
20230901,091900,256466100,27750,27700,27750,27650,469
|
|
20230901,091800,243455900,27650,27600,27650,27550,894
|
|
20230901,091700,218752550,27600,27600,27650,27600,304
|
|
20230901,091600,210360050,27600,27650,27650,27600,168
|
|
20230901,091500,205719400,27700,27650,27700,27650,376
|
|
20230901,091400,195306450,27650,27650,27650,27650,480
|
|
20230901,091300,182034450,27650,27650,27650,27650,30
|
|
20230901,091200,181204950,27650,27700,27700,27650,53
|
|
20230901,091100,179738250,27650,27650,27650,27650,19
|
|
20230901,091000,179212900,27500,27500,27650,27500,985
|
|
20230901,090900,152085800,27500,27500,27500,27500,208
|
|
20230901,090800,146365800,27500,27500,27500,27500,1249
|
|
20230901,090700,112018300,27550,27550,27550,27550,1
|
|
20230901,090600,111990750,27500,27500,27500,27500,0
|
|
20230901,090500,111990750,27500,27550,27550,27500,360
|
|
20230901,090400,102090300,27550,27500,27550,27500,306
|
|
20230901,090300,93673050,27500,27500,27550,27500,152
|
|
20230901,090200,89493000,27550,27450,27550,27450,766
|
|
20230901,090100,68465800,27500,27550,27550,27200,1555
|
|
20230901,090000,25760750,27550,27700,27700,27550,932
|