610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,190700,2348056100,28600,28600,28600,28600,2245
|
|
20230918,190600,2348056100,28600,28600,28600,28600,0
|
|
20230918,190500,2348056100,28600,28600,28600,28600,0
|
|
20230918,190400,2348056100,28600,28600,28600,28600,0
|
|
20230918,190300,2348056100,28600,28600,28600,28600,0
|
|
20230918,190200,2348056100,28600,28600,28600,28600,0
|
|
20230918,190100,2348056100,28600,28600,28600,28600,0
|
|
20230918,190000,2348056100,28600,28600,28600,28600,0
|
|
20230918,185900,2348056100,28600,28600,28600,28600,0
|
|
20230918,185800,2348056100,28600,28600,28600,28600,0
|
|
20230918,185700,2348056100,28600,28600,28600,28600,0
|
|
20230918,185600,2348056100,28600,28600,28600,28600,0
|
|
20230918,185500,2348056100,28600,28600,28600,28600,0
|
|
20230918,185400,2348056100,28600,28600,28600,28600,0
|
|
20230918,185300,2348056100,28600,28600,28600,28600,0
|
|
20230918,185200,2348056100,28600,28600,28600,28600,0
|
|
20230918,185100,2348056100,28600,28600,28600,28600,0
|
|
20230918,185000,2348056100,28600,28600,28600,28600,0
|
|
20230918,184900,2348056100,28600,28600,28600,28600,0
|
|
20230918,184800,2348056100,28600,28600,28600,28600,0
|
|
20230918,184700,2348056100,28600,28600,28600,28600,0
|
|
20230918,184600,2348056100,28600,28600,28600,28600,0
|
|
20230918,184500,2348056100,28600,28600,28600,28600,0
|
|
20230918,184400,2348056100,28600,28600,28600,28600,0
|
|
20230918,184300,2348056100,28600,28600,28600,28600,0
|
|
20230918,184200,2348056100,28600,28600,28600,28600,0
|
|
20230918,184100,2348056100,28600,28600,28600,28600,0
|
|
20230918,184000,2348056100,28600,28600,28600,28600,0
|
|
20230918,183900,2348056100,28600,28600,28600,28600,0
|
|
20230918,183800,2348056100,28600,28600,28600,28600,0
|
|
20230918,183700,2348056100,28600,28600,28600,28600,2245
|
|
20230918,183600,2348056100,28600,28600,28600,28600,0
|
|
20230918,183500,2348056100,28600,28600,28600,28600,0
|
|
20230918,183400,2348056100,28600,28600,28600,28600,0
|
|
20230918,183300,2348056100,28600,28600,28600,28600,0
|
|
20230918,183200,2348056100,28600,28600,28600,28600,0
|
|
20230918,183100,2348056100,28600,28600,28600,28600,0
|
|
20230918,183000,2348056100,28600,28600,28600,28600,0
|
|
20230918,182900,2348056100,28600,28600,28600,28600,0
|
|
20230918,182800,2348056100,28600,28600,28600,28600,0
|
|
20230918,182700,2348056100,28600,28600,28600,28600,0
|
|
20230918,182600,2348056100,28600,28600,28600,28600,0
|
|
20230918,182500,2348056100,28600,28600,28600,28600,0
|
|
20230918,182400,2348056100,28600,28600,28600,28600,0
|
|
20230918,182300,2348056100,28600,28600,28600,28600,0
|
|
20230918,182200,2348056100,28600,28600,28600,28600,0
|
|
20230918,182100,2348056100,28600,28600,28600,28600,0
|
|
20230918,182000,2348056100,28600,28600,28600,28600,0
|
|
20230918,181900,2348056100,28600,28600,28600,28600,0
|
|
20230918,181800,2348056100,28600,28600,28600,28600,0
|
|
20230918,181700,2348056100,28600,28600,28600,28600,0
|
|
20230918,181600,2348056100,28600,28600,28600,28600,0
|
|
20230918,181500,2348056100,28600,28600,28600,28600,0
|
|
20230918,181400,2348056100,28600,28600,28600,28600,0
|
|
20230918,181300,2348056100,28600,28600,28600,28600,0
|
|
20230918,181200,2348056100,28600,28600,28600,28600,0
|
|
20230918,181100,2348056100,28600,28600,28600,28600,0
|
|
20230918,181000,2348056100,28600,28600,28600,28600,0
|
|
20230918,180900,2348056100,28600,28600,28600,28600,0
|
|
20230918,180800,2348056100,28600,28600,28600,28600,0
|
|
20230918,180700,2348056100,28600,28600,28600,28600,2245
|
|
20230918,180600,2348056100,28600,28600,28600,28600,0
|
|
20230918,180500,2348056100,28600,28600,28600,28600,0
|
|
20230918,180400,2348056100,28600,28600,28600,28600,0
|
|
20230918,180300,2348056100,28600,28600,28600,28600,0
|
|
20230918,180200,2348056100,28600,28600,28600,28600,0
|
|
20230918,180100,2348056100,28600,28600,28600,28600,0
|
|
20230918,180000,2348056100,28600,28600,28600,28600,0
|
|
20230918,175900,2348056100,28600,28600,28600,28600,0
|
|
20230918,175800,2348056100,28600,28600,28600,28600,0
|
|
20230918,175700,2348056100,28600,28600,28600,28600,0
|
|
20230918,175600,2348056100,28600,28600,28600,28600,0
|
|
20230918,175500,2348056100,28600,28600,28600,28600,0
|
|
20230918,175400,2348056100,28600,28600,28600,28600,0
|
|
20230918,175300,2348056100,28600,28600,28600,28600,0
|
|
20230918,175200,2348056100,28600,28600,28600,28600,0
|
|
20230918,175100,2348056100,28600,28600,28600,28600,0
|
|
20230918,175000,2348056100,28600,28600,28600,28600,0
|
|
20230918,174900,2348056100,28600,28600,28600,28600,0
|
|
20230918,174800,2348056100,28600,28600,28600,28600,0
|
|
20230918,174700,2348056100,28600,28600,28600,28600,0
|
|
20230918,174600,2348056100,28600,28600,28600,28600,0
|
|
20230918,174500,2348056100,28600,28600,28600,28600,0
|
|
20230918,174400,2348056100,28600,28600,28600,28600,0
|
|
20230918,174300,2348056100,28600,28600,28600,28600,0
|
|
20230918,174200,2348056100,28600,28600,28600,28600,0
|
|
20230918,174100,2348056100,28600,28600,28600,28600,0
|
|
20230918,174000,2348056100,28600,28600,28600,28600,0
|
|
20230918,173900,2348056100,28600,28600,28600,28600,0
|
|
20230918,173800,2348056100,28600,28600,28600,28600,0
|
|
20230918,173700,2348056100,28600,28600,28600,28600,2245
|
|
20230918,173600,2348056100,28600,28600,28600,28600,0
|
|
20230918,173500,2348056100,28600,28600,28600,28600,0
|
|
20230918,173400,2348056100,28600,28600,28600,28600,0
|
|
20230918,173300,2348056100,28600,28600,28600,28600,0
|
|
20230918,173200,2348056100,28600,28600,28600,28600,0
|
|
20230918,173100,2348056100,28600,28600,28600,28600,0
|
|
20230918,173000,2348056100,28600,28600,28600,28600,0
|
|
20230918,172900,2348056100,28600,28600,28600,28600,0
|
|
20230918,172800,2348056100,28600,28600,28600,28600,0
|
|
20230918,172700,2348056100,28600,28600,28600,28600,0
|
|
20230918,172600,2348056100,28600,28600,28600,28600,0
|
|
20230918,172500,2348056100,28600,28600,28600,28600,0
|
|
20230918,172400,2348056100,28600,28600,28600,28600,0
|
|
20230918,172300,2348056100,28600,28600,28600,28600,0
|
|
20230918,172200,2348056100,28600,28600,28600,28600,0
|
|
20230918,172100,2348056100,28600,28600,28600,28600,0
|
|
20230918,172000,2348056100,28600,28600,28600,28600,0
|
|
20230918,171900,2348056100,28600,28600,28600,28600,0
|
|
20230918,171800,2348056100,28600,28600,28600,28600,0
|
|
20230918,171700,2348056100,28600,28600,28600,28600,0
|
|
20230918,171600,2348056100,28600,28600,28600,28600,0
|
|
20230918,171500,2348056100,28600,28600,28600,28600,0
|
|
20230918,171400,2348056100,28600,28600,28600,28600,0
|
|
20230918,171300,2348056100,28600,28600,28600,28600,0
|
|
20230918,171200,2348056100,28600,28600,28600,28600,0
|
|
20230918,171100,2348056100,28600,28600,28600,28600,0
|
|
20230918,171000,2348056100,28600,28600,28600,28600,0
|
|
20230918,170900,2348056100,28600,28600,28600,28600,0
|
|
20230918,170800,2348056100,28600,28600,28600,28600,0
|
|
20230918,170700,2348056100,28600,28600,28600,28600,2245
|
|
20230918,170600,2348056100,28600,28600,28600,28600,0
|
|
20230918,170500,2348056100,28600,28600,28600,28600,0
|
|
20230918,170400,2348056100,28600,28600,28600,28600,0
|
|
20230918,170300,2348056100,28600,28600,28600,28600,0
|
|
20230918,170200,2348056100,28600,28600,28600,28600,0
|
|
20230918,170100,2348056100,28600,28600,28600,28600,0
|
|
20230918,170000,2348056100,28600,28600,28600,28600,0
|
|
20230918,165900,2348056100,28600,28600,28600,28600,0
|
|
20230918,165800,2348056100,28600,28600,28600,28600,0
|
|
20230918,165700,2348056100,28600,28600,28600,28600,0
|
|
20230918,165600,2348056100,28600,28600,28600,28600,0
|
|
20230918,165500,2348056100,28600,28600,28600,28600,0
|
|
20230918,165400,2348056100,28600,28600,28600,28600,0
|
|
20230918,165300,2348056100,28600,28600,28600,28600,0
|
|
20230918,165200,2348056100,28600,28600,28600,28600,0
|
|
20230918,165100,2348056100,28600,28600,28600,28600,0
|
|
20230918,165000,2348056100,28600,28600,28600,28600,0
|
|
20230918,164900,2348056100,28600,28600,28600,28600,0
|
|
20230918,164800,2348056100,28600,28600,28600,28600,0
|
|
20230918,164700,2348056100,28600,28600,28600,28600,0
|
|
20230918,164600,2348056100,28600,28600,28600,28600,0
|
|
20230918,164500,2348056100,28600,28600,28600,28600,0
|
|
20230918,164400,2348056100,28600,28600,28600,28600,0
|
|
20230918,164300,2348056100,28600,28600,28600,28600,0
|
|
20230918,164200,2348056100,28600,28600,28600,28600,0
|
|
20230918,164100,2348056100,28600,28600,28600,28600,0
|
|
20230918,164000,2348056100,28600,28600,28600,28600,0
|
|
20230918,163900,2348056100,28600,28600,28600,28600,0
|
|
20230918,163800,2348056100,28600,28600,28600,28600,0
|
|
20230918,163700,2348056100,28600,28600,28600,28600,2245
|
|
20230918,163600,2348056100,28600,28600,28600,28600,0
|
|
20230918,163500,2348056100,28600,28600,28600,28600,0
|
|
20230918,163400,2348056100,28600,28600,28600,28600,0
|
|
20230918,163300,2348056100,28600,28600,28600,28600,0
|
|
20230918,163200,2348056100,28600,28600,28600,28600,0
|
|
20230918,163100,2348056100,28600,28600,28600,28600,0
|
|
20230918,163000,2348056100,28600,28600,28600,28600,0
|
|
20230918,162900,2348056100,28600,28600,28600,28600,0
|
|
20230918,162800,2348056100,28600,28600,28600,28600,0
|
|
20230918,162700,2348056100,28600,28600,28600,28600,0
|
|
20230918,162600,2348056100,28600,28600,28600,28600,0
|
|
20230918,162500,2348056100,28600,28600,28600,28600,0
|
|
20230918,162400,2348056100,28600,28600,28600,28600,0
|
|
20230918,162300,2348056100,28600,28600,28600,28600,0
|
|
20230918,162200,2348056100,28600,28600,28600,28600,0
|
|
20230918,162100,2348056100,28600,28600,28600,28600,0
|
|
20230918,162000,2348056100,28600,28600,28600,28600,0
|
|
20230918,161900,2348056100,28600,28600,28600,28600,0
|
|
20230918,161800,2348056100,28600,28600,28600,28600,0
|
|
20230918,161700,2348056100,28600,28600,28600,28600,0
|
|
20230918,161600,2348056100,28600,28600,28600,28600,0
|
|
20230918,161500,2348056100,28600,28600,28600,28600,0
|
|
20230918,161400,2348056100,28600,28600,28600,28600,0
|
|
20230918,161300,2348056100,28600,28600,28600,28600,0
|
|
20230918,161200,2348056100,28600,28600,28600,28600,0
|
|
20230918,161100,2348056100,28600,28600,28600,28600,0
|
|
20230918,161000,2348056100,28600,28600,28600,28600,0
|
|
20230918,160900,2348056100,28600,28600,28600,28600,0
|
|
20230918,160800,2348056100,28600,28600,28600,28600,0
|
|
20230918,160700,2348056100,28600,28600,28600,28600,2245
|
|
20230918,160600,2348056100,28600,28600,28600,28600,0
|
|
20230918,160500,2348056100,28600,28600,28600,28600,0
|
|
20230918,160400,2348056100,28600,28600,28600,28600,0
|
|
20230918,160300,2348056100,28600,28600,28600,28600,0
|
|
20230918,160200,2348056100,28600,28600,28600,28600,0
|
|
20230918,160100,2348056100,28600,28600,28600,28600,0
|
|
20230918,160000,2348056100,28600,28600,28600,28600,0
|
|
20230918,155900,2348056100,28600,28600,28600,28600,0
|
|
20230918,155800,2348056100,28600,28600,28600,28600,0
|
|
20230918,155700,2348056100,28600,28600,28600,28600,0
|
|
20230918,155600,2348056100,28600,28600,28600,28600,0
|
|
20230918,155500,2348056100,28600,28600,28600,28600,0
|
|
20230918,155400,2348056100,28600,28600,28600,28600,0
|
|
20230918,155300,2348056100,28600,28600,28600,28600,0
|
|
20230918,155200,2348056100,28600,28600,28600,28600,0
|
|
20230918,155100,2348056100,28600,28600,28600,28600,0
|
|
20230918,155000,2348056100,28600,28600,28600,28600,0
|
|
20230918,154900,2348056100,28600,28600,28600,28600,0
|
|
20230918,154800,2348056100,28600,28600,28600,28600,0
|
|
20230918,154700,2348056100,28600,28600,28600,28600,0
|
|
20230918,154600,2348056100,28600,28600,28600,28600,0
|
|
20230918,154500,2348056100,28600,28600,28600,28600,0
|
|
20230918,154400,2348056100,28600,28600,28600,28600,0
|
|
20230918,154300,2348056100,28600,28600,28600,28600,0
|
|
20230918,154200,2348056100,28600,28600,28600,28600,0
|
|
20230918,154100,2348056100,28600,28600,28600,28600,0
|
|
20230918,154000,2348056100,28600,28600,28600,28600,0
|
|
20230918,153900,2348056100,28600,28600,28600,28600,0
|
|
20230918,153800,2348056100,28600,28600,28600,28600,0
|
|
20230918,153700,2348056100,28600,28600,28600,28600,2245
|
|
20230918,153600,2348056100,28600,28600,28600,28600,0
|
|
20230918,153500,2348056100,28600,28600,28600,28600,0
|
|
20230918,153400,2348056100,28600,28600,28600,28600,0
|
|
20230918,153300,2348056100,28600,28600,28600,28600,0
|
|
20230918,153200,2348056100,28600,28600,28600,28600,0
|
|
20230918,153100,2348056100,28600,28600,28600,28600,0
|
|
20230918,153000,2348056100,28600,28600,28600,28600,2245
|
|
20230918,152900,2283849100,28600,28600,28600,28600,0
|
|
20230918,152800,2283849100,28600,28600,28600,28600,0
|
|
20230918,152700,2283849100,28600,28600,28600,28600,0
|
|
20230918,152600,2283849100,28600,28600,28600,28600,0
|
|
20230918,152500,2283849100,28600,28600,28600,28600,0
|
|
20230918,152400,2283849100,28600,28600,28600,28600,0
|
|
20230918,152300,2283849100,28600,28600,28600,28600,0
|
|
20230918,152200,2283849100,28600,28600,28600,28600,0
|
|
20230918,152100,2283849100,28600,28600,28600,28600,0
|
|
20230918,152000,2283849100,28600,28600,28600,28600,0
|
|
20230918,151900,2283849100,28600,28550,28600,28500,740
|
|
20230918,151800,2262722300,28550,28500,28550,28500,249
|
|
20230918,151700,2255625750,28550,28550,28550,28550,78
|
|
20230918,151600,2253398850,28500,28500,28550,28450,31
|
|
20230918,151500,2252515550,28550,28550,28550,28500,494
|
|
20230918,151400,2238433350,28550,28500,28550,28500,14
|
|
20230918,151300,2238034150,28550,28550,28600,28550,869
|
|
20230918,151200,2213221500,28550,28550,28550,28550,235
|
|
20230918,151100,2206512250,28550,28500,28550,28500,145
|
|
20230918,151000,2202373000,28500,28550,28550,28500,300
|
|
20230918,150900,2193809200,28550,28550,28550,28550,54
|
|
20230918,150800,2192267500,28550,28500,28550,28500,106
|
|
20230918,150700,2189241350,28600,28600,28600,28600,548
|
|
20230918,150600,2173568550,28600,28500,28600,28500,98
|
|
20230918,150500,2170768450,28500,28550,28550,28500,512
|
|
20230918,150400,2156172950,28550,28500,28550,28500,29
|
|
20230918,150300,2155345500,28500,28500,28550,28500,265
|
|
20230918,150200,2147790200,28550,28550,28550,28500,208
|
|
20230918,150100,2141854650,28500,28500,28550,28500,55
|
|
20230918,150000,2140287100,28500,28550,28550,28500,545
|
|
20230918,145900,2124748600,28550,28550,28550,28500,87
|
|
20230918,145800,2122265050,28550,28550,28550,28550,62
|
|
20230918,145700,2120494950,28550,28550,28550,28550,35
|
|
20230918,145600,2119495700,28450,28500,28550,28450,175
|
|
20230918,145500,2114504700,28500,28550,28550,28500,345
|
|
20230918,145400,2104670450,28500,28500,28550,28500,110
|
|
20230918,145300,2101532050,28550,28500,28550,28500,227
|
|
20230918,145200,2095062300,28500,28500,28500,28450,498
|
|
20230918,145100,2080869400,28600,28600,28600,28600,59
|
|
20230918,145000,2079182000,28600,28500,28600,28500,68
|
|
20230918,144900,2077237600,28600,28550,28600,28500,759
|
|
20230918,144800,2055593400,28600,28550,28600,28550,60
|
|
20230918,144700,2053877450,28600,28600,28600,28600,123
|
|
20230918,144600,2050359650,28500,28600,28600,28500,89
|
|
20230918,144500,2047814800,28650,28600,28650,28550,74
|
|
20230918,144400,2045696450,28550,28650,28650,28550,329
|
|
20230918,144300,2036292750,28650,28550,28650,28550,141
|
|
20230918,144200,2032257000,28600,28550,28600,28550,90
|
|
20230918,144100,2029683400,28600,28600,28600,28550,78
|
|
20230918,144000,2027453100,28600,28550,28600,28550,88
|
|
20230918,143900,2024936700,28550,28600,28600,28500,161
|
|
20230918,143800,2020339450,28600,28600,28600,28600,63
|
|
20230918,143700,2018537650,28600,28600,28600,28600,55
|
|
20230918,143600,2016964650,28600,28500,28600,28500,161
|
|
20230918,143500,2012368300,28500,28500,28500,28500,20
|
|
20230918,143400,2011798300,28500,28500,28500,28500,49
|
|
20230918,143300,2010401800,28500,28550,28600,28500,822
|
|
20230918,143200,1986958700,28550,28550,28600,28550,83
|
|
20230918,143100,1984585450,28600,28550,28600,28550,93
|
|
20230918,143000,1981927350,28650,28600,28650,28600,106
|
|
20230918,142900,1978890900,28650,28600,28650,28600,81
|
|
20230918,142800,1976572950,28650,28550,28650,28550,159
|
|
20230918,142700,1972020950,28550,28550,28550,28550,315
|
|
20230918,142600,1963027700,28650,28600,28650,28600,55
|
|
20230918,142500,1961452000,28550,28600,28600,28550,61
|
|
20230918,142400,1959707450,28600,28550,28600,28550,260
|
|
20230918,142300,1952279950,28600,28600,28600,28600,50
|
|
20230918,142200,1950849950,28550,28600,28600,28550,51
|
|
20230918,142100,1949391400,28600,28550,28600,28550,313
|
|
20230918,142000,1940454650,28600,28600,28600,28550,186
|
|
20230918,141900,1935135150,28550,28600,28600,28550,73
|
|
20230918,141800,1933047400,28600,28600,28600,28600,78
|
|
20230918,141700,1930816600,28600,28600,28600,28550,335
|
|
20230918,141600,1921236600,28650,28550,28650,28550,89
|
|
20230918,141500,1918686950,28650,28650,28650,28650,85
|
|
20230918,141400,1916251700,28600,28550,28600,28550,341
|
|
20230918,141300,1906506050,28650,28500,28650,28500,203
|
|
20230918,141200,1900704200,28600,28600,28600,28600,123
|
|
20230918,141100,1897186400,28550,28550,28550,28550,36
|
|
20230918,141000,1896158600,28550,28700,28700,28550,1084
|
|
20230918,140900,1865124050,28700,28700,28700,28700,800
|
|
20230918,140800,1842164050,28750,28700,28750,28700,100
|
|
20230918,140700,1839289100,28700,28750,28750,28700,400
|
|
20230918,140600,1827804100,28750,28700,28750,28700,124
|
|
20230918,140500,1824243950,28700,28700,28750,28700,204
|
|
20230918,140400,1818387200,28750,28700,28750,28700,414
|
|
20230918,140300,1806501950,28700,28650,28700,28650,215
|
|
20230918,140200,1800331700,28700,28700,28700,28700,11
|
|
20230918,140100,1800016000,28700,28700,28750,28600,1164
|
|
20230918,140000,1766681250,28700,28750,28800,28700,731
|
|
20230918,135900,1745663750,28750,28750,28750,28700,659
|
|
20230918,135800,1726720300,28750,28750,28750,28750,85
|
|
20230918,135700,1724276550,28750,28700,28750,28700,552
|
|
20230918,135600,1708431550,28750,28700,28750,28650,1040
|
|
20230918,135500,1678583700,28650,28700,28700,28650,215
|
|
20230918,135400,1672414550,28700,28600,28700,28600,5
|
|
20230918,135300,1672271350,28600,28700,28700,28600,59
|
|
20230918,135200,1670578350,28600,28550,28700,28550,110
|
|
20230918,135100,1667427700,28650,28600,28650,28600,1813
|
|
20230918,135000,1615527650,28600,28600,28600,28600,520
|
|
20230918,134900,1600655650,28650,28600,28650,28600,71
|
|
20230918,134800,1598621850,28650,28600,28650,28600,117
|
|
20230918,134700,1595269850,28650,28650,28650,28650,41
|
|
20230918,134600,1594095200,28650,28600,28650,28600,110
|
|
20230918,134500,1590946200,28650,28600,28650,28600,261
|
|
20230918,134400,1583476050,28650,28650,28650,28650,109
|
|
20230918,134300,1580353200,28600,28600,28650,28600,88
|
|
20230918,134200,1577833650,28550,28600,28600,28500,449
|
|
20230918,134100,1564992950,28600,28600,28600,28600,52
|
|
20230918,134000,1563505750,28650,28400,28650,28400,456
|
|
20230918,133900,1550463750,28400,28600,28650,28400,149
|
|
20230918,133800,1546208050,28600,28550,28600,28500,154
|
|
20230918,133700,1541812500,28600,28550,28600,28550,109
|
|
20230918,133600,1538695150,28550,28550,28550,28550,59
|
|
20230918,133500,1537010700,28550,28550,28550,28550,555
|
|
20230918,133400,1521165450,28550,28600,28650,28550,185
|
|
20230918,133300,1515871400,28650,28600,28650,28600,208
|
|
20230918,133200,1509917300,28650,28600,28650,28600,123
|
|
20230918,133100,1506397600,28600,28650,28650,28600,73
|
|
20230918,133000,1504309650,28650,28600,28650,28600,261
|
|
20230918,132900,1496842300,28600,28600,28600,28550,275
|
|
20230918,132800,1488977350,28600,28600,28600,28550,106
|
|
20230918,132700,1485945800,28550,28550,28650,28550,131
|
|
20230918,132600,1482199500,28600,28600,28600,28600,84
|
|
20230918,132500,1479797100,28600,28600,28600,28600,339
|
|
20230918,132400,1470101700,28600,28450,28600,28450,574
|
|
20230918,132300,1453701500,28550,28450,28550,28450,90
|
|
20230918,132200,1451135250,28500,28600,28600,28500,454
|
|
20230918,132100,1438172750,28600,28600,28600,28550,360
|
|
20230918,132000,1427886850,28550,28350,28600,28350,9323
|
|
20230918,131900,1162655100,28300,28300,28350,28300,44
|
|
20230918,131800,1161409550,28350,28350,28350,28350,64
|
|
20230918,131700,1159595150,28350,28350,28350,28350,40
|
|
20230918,131600,1158461150,28350,28350,28350,28300,170
|
|
20230918,131500,1153644000,28350,28300,28350,28300,125
|
|
20230918,131400,1150105250,28350,28350,28350,28350,24
|
|
20230918,131300,1149424850,28350,28300,28350,28300,156
|
|
20230918,131200,1145004850,28300,28300,28300,28200,180
|
|
20230918,131100,1139910950,28300,28300,28300,28300,37
|
|
20230918,131000,1138863850,28300,28250,28300,28250,102
|
|
20230918,130900,1135977300,28300,28300,28300,28300,0
|
|
20230918,130800,1135977300,28300,28300,28300,28300,0
|
|
20230918,130700,1135977300,28300,28300,28300,28300,0
|
|
20230918,130600,1135977300,28300,28300,28300,28300,69
|
|
20230918,130500,1134024600,28300,28200,28300,28150,1065
|
|
20230918,130400,1103909700,28200,28200,28200,28200,201
|
|
20230918,130300,1098241500,28200,28200,28200,28200,50
|
|
20230918,130200,1096831500,28200,28150,28200,28100,421
|
|
20230918,130100,1084979650,28150,28200,28200,28150,45
|
|
20230918,130000,1083711250,28150,28150,28150,28150,0
|
|
20230918,125900,1083711250,28150,28150,28150,28150,0
|
|
20230918,125800,1083711250,28150,28150,28150,28150,0
|
|
20230918,125700,1083711250,28150,28150,28200,28150,144
|
|
20230918,125600,1079656850,28200,28150,28200,28150,428
|
|
20230918,125500,1067607250,28150,28150,28150,28150,19
|
|
20230918,125400,1067072400,28200,28150,28200,28150,131
|
|
20230918,125300,1063378700,28200,28200,28200,28200,120
|
|
20230918,125200,1059994700,28250,28250,28250,28250,25
|
|
20230918,125100,1059288450,28200,28200,28200,28200,0
|
|
20230918,125000,1059288450,28200,28200,28250,28200,6
|
|
20230918,124900,1059119100,28200,28200,28200,28200,5
|
|
20230918,124800,1058978100,28200,28200,28200,28200,126
|
|
20230918,124700,1055424900,28200,28200,28200,28200,5
|
|
20230918,124600,1055283900,28200,28200,28200,28200,0
|
|
20230918,124500,1055283900,28200,28200,28200,28200,0
|
|
20230918,124400,1055283900,28200,28200,28200,28200,0
|
|
20230918,124300,1055283900,28200,28200,28200,28200,200
|
|
20230918,124200,1049643900,28200,28250,28250,28200,289
|
|
20230918,124100,1041493850,28200,28300,28300,28200,11
|
|
20230918,124000,1041183550,28150,28150,28150,28150,0
|
|
20230918,123900,1041183550,28150,28150,28150,28150,0
|
|
20230918,123800,1041183550,28150,28250,28300,28150,32
|
|
20230918,123700,1040278850,28200,28200,28200,28200,22
|
|
20230918,123600,1039658450,28300,28300,28300,28300,0
|
|
20230918,123500,1039658450,28300,28300,28300,28300,0
|
|
20230918,123400,1039658450,28300,28300,28300,28300,28
|
|
20230918,123300,1038866050,28300,28300,28300,28300,1
|
|
20230918,123200,1038837750,28150,28150,28150,28150,5
|
|
20230918,123100,1038697000,28150,28150,28300,28150,39
|
|
20230918,123000,1037595550,28300,28300,28300,28300,0
|
|
20230918,122900,1037595550,28300,28300,28300,28300,15
|
|
20230918,122800,1037171050,28300,28300,28300,28300,27
|
|
20230918,122700,1036406950,28250,28250,28250,28250,5
|
|
20230918,122600,1036265700,28250,28250,28250,28250,2
|
|
20230918,122500,1036209200,28250,28250,28250,28250,1
|
|
20230918,122400,1036180950,28350,28350,28350,28350,0
|
|
20230918,122300,1036180950,28350,28300,28350,28300,526
|
|
20230918,122200,1021293850,28300,28200,28300,28150,516
|
|
20230918,122100,1006762400,28200,28200,28200,28200,20
|
|
20230918,122000,1006198400,28200,28200,28200,28200,500
|
|
20230918,121900,992098400,28250,28250,28250,28250,0
|
|
20230918,121800,992098400,28250,28250,28250,28250,0
|
|
20230918,121700,992098400,28250,28250,28250,28250,0
|
|
20230918,121600,992098400,28250,28250,28250,28250,0
|
|
20230918,121500,992098400,28250,28300,28300,28250,8
|
|
20230918,121400,991872350,28300,28300,28300,28300,0
|
|
20230918,121300,991872350,28300,28300,28300,28300,121
|
|
20230918,121200,988448050,28300,28300,28300,28300,3
|
|
20230918,121100,988363150,28200,28200,28200,28200,0
|
|
20230918,121000,988363150,28200,28200,28200,28200,134
|
|
20230918,120900,984584350,28250,28250,28250,28250,0
|
|
20230918,120800,984584350,28250,28250,28250,28250,0
|
|
20230918,120700,984584350,28250,28350,28350,28250,101
|
|
20230918,120600,981729700,28300,28350,28350,28300,87
|
|
20230918,120500,979264100,28350,28300,28350,28300,116
|
|
20230918,120400,975980500,28300,28300,28300,28300,0
|
|
20230918,120300,975980500,28300,28300,28350,28300,665
|
|
20230918,120200,957129850,28350,28300,28350,28300,77
|
|
20230918,120100,954949700,28300,28300,28300,28300,38
|
|
20230918,120000,953874300,28300,28300,28300,28300,99
|
|
20230918,115900,951072600,28350,28300,28350,28300,211
|
|
20230918,115800,945100950,28300,28300,28350,28300,259
|
|
20230918,115700,937769850,28300,28300,28300,28300,237
|
|
20230918,115600,931062750,28200,28200,28200,28200,0
|
|
20230918,115500,931062750,28200,28200,28300,28200,29
|
|
20230918,115400,930242350,28300,28300,28300,28300,0
|
|
20230918,115300,930242350,28300,28300,28300,28300,0
|
|
20230918,115200,930242350,28300,28300,28300,28300,0
|
|
20230918,115100,930242350,28300,28250,28300,28250,40
|
|
20230918,115000,929110400,28200,28250,28250,28200,121
|
|
20230918,114900,925698050,28250,28250,28250,28250,1
|
|
20230918,114800,925669800,28300,28300,28300,28300,6
|
|
20230918,114700,925500000,28300,28200,28300,28200,4
|
|
20230918,114600,925387000,28200,28250,28250,28200,108
|
|
20230918,114500,922341000,28250,28250,28250,28250,148
|
|
20230918,114400,918160000,28250,28250,28250,28250,0
|
|
20230918,114300,918160000,28250,28200,28250,28200,204
|
|
20230918,114200,912406750,28200,28200,28200,28200,0
|
|
20230918,114100,912406750,28200,28200,28200,28200,50
|
|
20230918,114000,910996750,28250,28250,28250,28250,31
|
|
20230918,113900,910121000,28250,28250,28250,28250,0
|
|
20230918,113800,910121000,28250,28250,28250,28250,1
|
|
20230918,113700,910092750,28250,28250,28250,28250,5
|
|
20230918,113600,909951500,28300,28300,28300,28300,5
|
|
20230918,113500,909810000,28300,28250,28300,28250,52
|
|
20230918,113400,908340900,28300,28300,28300,28300,0
|
|
20230918,113300,908340900,28300,28300,28300,28250,189
|
|
20230918,113200,903000800,28300,28300,28300,28300,28
|
|
20230918,113100,902208400,28250,28250,28250,28250,0
|
|
20230918,113000,902208400,28250,28250,28250,28250,30
|
|
20230918,112900,901360900,28250,28250,28250,28250,1
|
|
20230918,112800,901332650,28250,28250,28250,28250,53
|
|
20230918,112700,899835400,28250,28250,28250,28250,0
|
|
20230918,112600,899835400,28250,28200,28250,28200,168
|
|
20230918,112500,895091400,28250,28200,28250,28200,25
|
|
20230918,112400,894385200,28250,28200,28250,28200,13
|
|
20230918,112300,894018000,28200,28200,28200,28200,1
|
|
20230918,112200,893989800,28200,28200,28200,28200,114
|
|
20230918,112100,890775000,28200,28250,28250,28200,171
|
|
20230918,112000,885944900,28250,28250,28250,28250,66
|
|
20230918,111900,884080400,28250,28250,28250,28250,26
|
|
20230918,111800,883345900,28200,28200,28200,28200,0
|
|
20230918,111700,883345900,28200,28200,28200,28200,0
|
|
20230918,111600,883345900,28200,28250,28250,28200,51
|
|
20230918,111500,881907650,28250,28250,28250,28250,1
|
|
20230918,111400,881879400,28200,28200,28200,28200,550
|
|
20230918,111300,866369400,28200,28200,28200,28200,1
|
|
20230918,111200,866341200,28100,28100,28100,28100,3
|
|
20230918,111100,866256900,28100,28150,28150,28100,39
|
|
20230918,111000,865160500,28150,28150,28150,28150,5
|
|
20230918,110900,865019750,28150,28150,28150,28150,0
|
|
20230918,110800,865019750,28150,28150,28150,28150,18
|
|
20230918,110700,864513050,28150,28150,28150,28150,0
|
|
20230918,110600,864513050,28150,28150,28150,28150,119
|
|
20230918,110500,861163200,28150,28150,28150,28150,15
|
|
20230918,110400,860740950,28150,28150,28150,28150,18
|
|
20230918,110300,860234250,28100,28150,28150,28100,1299
|
|
20230918,110200,823722900,28100,28100,28100,28100,200
|
|
20230918,110100,818102900,28200,28150,28200,28150,2
|
|
20230918,110000,818046550,28200,28200,28200,28200,204
|
|
20230918,105900,812293750,28100,28150,28150,28100,124
|
|
20230918,105800,808807600,28100,28150,28150,28100,165
|
|
20230918,105700,804169350,28150,28250,28250,28150,204
|
|
20230918,105600,798426350,28200,28200,28200,28200,227
|
|
20230918,105500,792024950,28200,28200,28200,28200,286
|
|
20230918,105400,783959750,28150,28150,28150,28150,226
|
|
20230918,105300,777597850,28100,28150,28150,28100,20
|
|
20230918,105200,777035550,28100,28100,28100,28100,46
|
|
20230918,105100,775742950,28050,28100,28100,28050,140
|
|
20230918,105000,771809700,28100,28100,28100,28100,0
|
|
20230918,104900,771809700,28100,28100,28100,28100,85
|
|
20230918,104800,769421200,28100,28100,28100,28100,201
|
|
20230918,104700,763773100,28100,28100,28100,28100,102
|
|
20230918,104600,760906900,28150,28150,28150,28150,2
|
|
20230918,104500,760850600,28150,28100,28150,28100,15
|
|
20230918,104400,760428600,28100,28100,28100,28100,0
|
|
20230918,104300,760428600,28100,28100,28100,28100,300
|
|
20230918,104200,751998600,28150,28100,28150,28100,665
|
|
20230918,104100,733303850,28150,28150,28200,28150,532
|
|
20230918,104000,718328000,28150,28150,28150,28150,1
|
|
20230918,103900,718299850,28150,28150,28150,28150,6
|
|
20230918,103800,718130950,28150,28200,28200,28150,321
|
|
20230918,103700,709094750,28150,28200,28200,28150,608
|
|
20230918,103600,691979400,28200,28150,28200,28150,119
|
|
20230918,103500,688629250,28100,28200,28200,28100,627
|
|
20230918,103400,670999400,28150,28200,28200,28150,155
|
|
20230918,103300,666635900,28200,28200,28200,28200,100
|
|
20230918,103200,663815900,28250,28200,28350,28200,782
|
|
20230918,103100,641731500,28250,28300,28300,28250,731
|
|
20230918,103000,621077500,28300,28350,28350,28300,186
|
|
20230918,102900,615808050,28400,28300,28400,28300,11
|
|
20230918,102800,615496650,28400,28250,28400,28250,243
|
|
20230918,102700,608620550,28250,28250,28250,28250,0
|
|
20230918,102600,608620550,28250,28200,28250,28200,306
|
|
20230918,102500,599991300,28200,28250,28250,28200,200
|
|
20230918,102400,594344900,28300,28300,28300,28300,35
|
|
20230918,102300,593354400,28300,28300,28300,28300,11
|
|
20230918,102200,593043100,28300,28300,28300,28300,6
|
|
20230918,102100,592873300,28350,28400,28400,28350,7
|
|
20230918,102000,592674700,28450,28350,28450,28350,339
|
|
20230918,101900,583052650,28350,28350,28350,28350,0
|
|
20230918,101800,583052650,28350,28450,28450,28300,844
|
|
20230918,101700,559111750,28500,28450,28500,28450,12
|
|
20230918,101600,558769800,28400,28450,28500,28400,162
|
|
20230918,101500,554163350,28400,28500,28500,28400,676
|
|
20230918,101400,534948600,28550,28550,28550,28450,129
|
|
20230918,101300,531271150,28550,28400,28600,28400,3044
|
|
20230918,101200,444429250,28400,28400,28400,28400,31
|
|
20230918,101100,443548850,28350,28300,28350,28300,671
|
|
20230918,101000,424547000,28300,28250,28300,28250,44
|
|
20230918,100900,423303900,28300,28300,28300,28000,509
|
|
20230918,100800,408951050,28300,28350,28350,28300,345
|
|
20230918,100700,399180450,28350,28200,28350,28200,974
|
|
20230918,100600,371626400,28250,28250,28250,28250,151
|
|
20230918,100500,367360650,28250,28150,28250,28150,908
|
|
20230918,100400,341769850,28150,28100,28150,28100,17
|
|
20230918,100300,341292050,28100,28100,28100,28100,1
|
|
20230918,100200,341263950,28100,28100,28100,28100,202
|
|
20230918,100100,335587750,28050,28050,28050,28050,0
|
|
20230918,100000,335587750,28050,28150,28150,28050,37
|
|
20230918,095900,334549700,28100,28100,28100,28050,302
|
|
20230918,095800,326063600,28150,28100,28150,28100,12
|
|
20230918,095700,325725950,28100,28200,28200,28100,89
|
|
20230918,095600,323221750,28200,28150,28200,28100,420
|
|
20230918,095500,311386000,28150,28150,28150,28150,856
|
|
20230918,095400,287289600,28150,27950,28150,27950,3698
|
|
20230918,095300,183734650,27950,27950,27950,27950,48
|
|
20230918,095200,182393050,27950,27900,27950,27900,370
|
|
20230918,095100,172067650,27900,27900,27900,27900,0
|
|
20230918,095000,172067650,27900,27850,27900,27850,7
|
|
20230918,094900,171872400,27900,27900,27900,27900,0
|
|
20230918,094800,171872400,27900,27800,27900,27800,245
|
|
20230918,094700,165048200,27800,27800,27800,27800,205
|
|
20230918,094600,159349200,27800,27800,27800,27800,2
|
|
20230918,094500,159293600,27800,27800,27800,27800,3
|
|
20230918,094400,159210200,27800,27800,27800,27800,128
|
|
20230918,094300,155651800,27800,27800,27800,27800,0
|
|
20230918,094200,155651800,27800,27800,27800,27800,71
|
|
20230918,094100,153678000,27800,27750,27800,27750,52
|
|
20230918,094000,152234850,27800,27800,27800,27800,251
|
|
20230918,093900,145257050,27800,27800,27800,27800,2
|
|
20230918,093800,145201450,27800,27800,27800,27800,61
|
|
20230918,093700,143505650,27800,27900,27900,27800,51
|
|
20230918,093600,142087300,27900,27900,27900,27900,5
|
|
20230918,093500,141947800,27900,27900,27900,27900,0
|
|
20230918,093400,141947800,27900,27900,27900,27900,0
|
|
20230918,093300,141947800,27900,27900,27900,27900,1
|
|
20230918,093200,141919900,27750,27850,27900,27750,298
|
|
20230918,093100,133630250,27900,27900,27900,27900,2
|
|
20230918,093000,133574450,27900,27900,27900,27900,0
|
|
20230918,092900,133574450,27900,27900,27900,27900,0
|
|
20230918,092800,133574450,27900,27900,27900,27900,1
|
|
20230918,092700,133546550,27850,27800,27850,27800,69
|
|
20230918,092600,131625900,27850,27800,27850,27750,162
|
|
20230918,092500,127123000,27850,27850,27850,27800,103
|
|
20230918,092400,124259500,27800,27800,27800,27750,18
|
|
20230918,092300,123759900,27750,27800,27800,27750,40
|
|
20230918,092200,122649800,27850,27800,27850,27800,8
|
|
20230918,092100,122427300,27750,27800,27800,27750,229
|
|
20230918,092000,116066100,27850,27850,27850,27850,3
|
|
20230918,091900,115982550,27900,27800,27950,27800,207
|
|
20230918,091800,110227200,27850,27900,27900,27850,129
|
|
20230918,091700,106634500,27950,27950,27950,27950,5
|
|
20230918,091600,106494750,27950,27900,27950,27900,41
|
|
20230918,091500,105349350,27900,27900,27900,27900,46
|
|
20230918,091400,104065950,27900,27950,28000,27900,134
|
|
20230918,091300,100321450,27950,28050,28050,27950,295
|
|
20230918,091200,92067750,28000,27950,28000,27950,385
|
|
20230918,091100,81295950,27900,27900,27900,27900,23
|
|
20230918,091000,80654250,27850,27800,27900,27800,273
|
|
20230918,090900,73054450,27800,27850,27850,27800,6
|
|
20230918,090800,72887600,27800,27850,27850,27800,190
|
|
20230918,090700,67605100,27850,27850,27850,27850,11
|
|
20230918,090600,67298750,27900,27800,27900,27800,279
|
|
20230918,090500,59526950,27800,27850,27850,27800,300
|
|
20230918,090400,51186700,27850,27900,27900,27850,133
|
|
20230918,090300,47476150,27850,27800,27850,27800,401
|
|
20230918,090200,36320950,27800,27650,27800,27650,442
|
|
20230918,090100,24069500,27650,27650,27650,27550,214
|
|
20230918,090000,18164000,27650,27650,27650,27600,656
|