656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,195300,3317206500,34200,34200,34200,34200,584
|
|
20230912,195200,3317206500,34200,34200,34200,34200,0
|
|
20230912,195100,3317206500,34200,34200,34200,34200,0
|
|
20230912,195000,3317206500,34200,34200,34200,34200,0
|
|
20230912,194900,3317206500,34200,34200,34200,34200,0
|
|
20230912,194800,3317206500,34200,34200,34200,34200,0
|
|
20230912,194700,3317206500,34200,34200,34200,34200,0
|
|
20230912,194600,3317206500,34200,34200,34200,34200,0
|
|
20230912,194500,3317206500,34200,34200,34200,34200,0
|
|
20230912,194400,3317206500,34200,34200,34200,34200,0
|
|
20230912,194300,3317206500,34200,34200,34200,34200,0
|
|
20230912,194200,3317206500,34200,34200,34200,34200,0
|
|
20230912,194100,3317206500,34200,34200,34200,34200,0
|
|
20230912,194000,3317206500,34200,34200,34200,34200,0
|
|
20230912,193900,3317206500,34200,34200,34200,34200,0
|
|
20230912,193800,3317206500,34200,34200,34200,34200,0
|
|
20230912,193700,3317206500,34200,34200,34200,34200,0
|
|
20230912,193600,3317206500,34200,34200,34200,34200,0
|
|
20230912,193500,3317206500,34200,34200,34200,34200,0
|
|
20230912,193400,3317206500,34200,34200,34200,34200,0
|
|
20230912,193300,3317206500,34200,34200,34200,34200,0
|
|
20230912,193200,3317206500,34200,34200,34200,34200,0
|
|
20230912,193100,3317206500,34200,34200,34200,34200,0
|
|
20230912,193000,3317206500,34200,34200,34200,34200,0
|
|
20230912,192900,3317206500,34200,34200,34200,34200,0
|
|
20230912,192800,3317206500,34200,34200,34200,34200,0
|
|
20230912,192700,3317206500,34200,34200,34200,34200,0
|
|
20230912,192600,3317206500,34200,34200,34200,34200,0
|
|
20230912,192500,3317206500,34200,34200,34200,34200,0
|
|
20230912,192400,3317206500,34200,34200,34200,34200,0
|
|
20230912,192300,3317206500,34200,34200,34200,34200,584
|
|
20230912,192200,3317206500,34200,34200,34200,34200,0
|
|
20230912,192100,3317206500,34200,34200,34200,34200,0
|
|
20230912,192000,3317206500,34200,34200,34200,34200,0
|
|
20230912,191900,3317206500,34200,34200,34200,34200,0
|
|
20230912,191800,3317206500,34200,34200,34200,34200,0
|
|
20230912,191700,3317206500,34200,34200,34200,34200,0
|
|
20230912,191600,3317206500,34200,34200,34200,34200,0
|
|
20230912,191500,3317206500,34200,34200,34200,34200,0
|
|
20230912,191400,3317206500,34200,34200,34200,34200,0
|
|
20230912,191300,3317206500,34200,34200,34200,34200,0
|
|
20230912,191200,3317206500,34200,34200,34200,34200,0
|
|
20230912,191100,3317206500,34200,34200,34200,34200,0
|
|
20230912,191000,3317206500,34200,34200,34200,34200,0
|
|
20230912,190900,3317206500,34200,34200,34200,34200,0
|
|
20230912,190800,3317206500,34200,34200,34200,34200,0
|
|
20230912,190700,3317206500,34200,34200,34200,34200,0
|
|
20230912,190600,3317206500,34200,34200,34200,34200,0
|
|
20230912,190500,3317206500,34200,34200,34200,34200,0
|
|
20230912,190400,3317206500,34200,34200,34200,34200,0
|
|
20230912,190300,3317206500,34200,34200,34200,34200,0
|
|
20230912,190200,3317206500,34200,34200,34200,34200,0
|
|
20230912,190100,3317206500,34200,34200,34200,34200,0
|
|
20230912,190000,3317206500,34200,34200,34200,34200,0
|
|
20230912,185900,3317206500,34200,34200,34200,34200,0
|
|
20230912,185800,3317206500,34200,34200,34200,34200,0
|
|
20230912,185700,3317206500,34200,34200,34200,34200,0
|
|
20230912,185600,3317206500,34200,34200,34200,34200,0
|
|
20230912,185500,3317206500,34200,34200,34200,34200,0
|
|
20230912,185400,3317206500,34200,34200,34200,34200,0
|
|
20230912,185300,3317206500,34200,34200,34200,34200,584
|
|
20230912,185200,3317206500,34200,34200,34200,34200,0
|
|
20230912,185100,3317206500,34200,34200,34200,34200,0
|
|
20230912,185000,3317206500,34200,34200,34200,34200,0
|
|
20230912,184900,3317206500,34200,34200,34200,34200,0
|
|
20230912,184800,3317206500,34200,34200,34200,34200,0
|
|
20230912,184700,3317206500,34200,34200,34200,34200,0
|
|
20230912,184600,3317206500,34200,34200,34200,34200,0
|
|
20230912,184500,3317206500,34200,34200,34200,34200,0
|
|
20230912,184400,3317206500,34200,34200,34200,34200,0
|
|
20230912,184300,3317206500,34200,34200,34200,34200,0
|
|
20230912,184200,3317206500,34200,34200,34200,34200,0
|
|
20230912,184100,3317206500,34200,34200,34200,34200,0
|
|
20230912,184000,3317206500,34200,34200,34200,34200,0
|
|
20230912,183900,3317206500,34200,34200,34200,34200,0
|
|
20230912,183800,3317206500,34200,34200,34200,34200,0
|
|
20230912,183700,3317206500,34200,34200,34200,34200,0
|
|
20230912,183600,3317206500,34200,34200,34200,34200,0
|
|
20230912,183500,3317206500,34200,34200,34200,34200,0
|
|
20230912,183400,3317206500,34200,34200,34200,34200,0
|
|
20230912,183300,3317206500,34200,34200,34200,34200,0
|
|
20230912,183200,3317206500,34200,34200,34200,34200,0
|
|
20230912,183100,3317206500,34200,34200,34200,34200,0
|
|
20230912,183000,3317206500,34200,34200,34200,34200,0
|
|
20230912,182900,3317206500,34200,34200,34200,34200,0
|
|
20230912,182800,3317206500,34200,34200,34200,34200,0
|
|
20230912,182700,3317206500,34200,34200,34200,34200,0
|
|
20230912,182600,3317206500,34200,34200,34200,34200,0
|
|
20230912,182500,3317206500,34200,34200,34200,34200,0
|
|
20230912,182400,3317206500,34200,34200,34200,34200,0
|
|
20230912,182300,3317206500,34200,34200,34200,34200,584
|
|
20230912,182200,3317206500,34200,34200,34200,34200,0
|
|
20230912,182100,3317206500,34200,34200,34200,34200,0
|
|
20230912,182000,3317206500,34200,34200,34200,34200,0
|
|
20230912,181900,3317206500,34200,34200,34200,34200,0
|
|
20230912,181800,3317206500,34200,34200,34200,34200,0
|
|
20230912,181700,3317206500,34200,34200,34200,34200,0
|
|
20230912,181600,3317206500,34200,34200,34200,34200,0
|
|
20230912,181500,3317206500,34200,34200,34200,34200,0
|
|
20230912,181400,3317206500,34200,34200,34200,34200,0
|
|
20230912,181300,3317206500,34200,34200,34200,34200,0
|
|
20230912,181200,3317206500,34200,34200,34200,34200,0
|
|
20230912,181100,3317206500,34200,34200,34200,34200,0
|
|
20230912,181000,3317206500,34200,34200,34200,34200,0
|
|
20230912,180900,3317206500,34200,34200,34200,34200,0
|
|
20230912,180800,3317206500,34200,34200,34200,34200,0
|
|
20230912,180700,3317206500,34200,34200,34200,34200,0
|
|
20230912,180600,3317206500,34200,34200,34200,34200,0
|
|
20230912,180500,3317206500,34200,34200,34200,34200,0
|
|
20230912,180400,3317206500,34200,34200,34200,34200,0
|
|
20230912,180300,3317206500,34200,34200,34200,34200,0
|
|
20230912,180200,3317206500,34200,34200,34200,34200,0
|
|
20230912,180100,3317206500,34200,34200,34200,34200,0
|
|
20230912,180000,3317206500,34200,34200,34200,34200,0
|
|
20230912,175900,3317206500,34200,34200,34200,34200,0
|
|
20230912,175800,3317206500,34200,34200,34200,34200,0
|
|
20230912,175700,3317206500,34200,34200,34200,34200,0
|
|
20230912,175600,3317206500,34200,34200,34200,34200,0
|
|
20230912,175500,3317206500,34200,34200,34200,34200,0
|
|
20230912,175400,3317206500,34200,34200,34200,34200,0
|
|
20230912,175300,3317206500,34200,34200,34200,34200,584
|
|
20230912,175200,3317206500,34200,34200,34200,34200,0
|
|
20230912,175100,3317206500,34200,34200,34200,34200,0
|
|
20230912,175000,3317206500,34200,34200,34200,34200,0
|
|
20230912,174900,3317206500,34200,34200,34200,34200,0
|
|
20230912,174800,3317206500,34200,34200,34200,34200,0
|
|
20230912,174700,3317206500,34200,34200,34200,34200,0
|
|
20230912,174600,3317206500,34200,34200,34200,34200,0
|
|
20230912,174500,3317206500,34200,34200,34200,34200,0
|
|
20230912,174400,3317206500,34200,34200,34200,34200,0
|
|
20230912,174300,3317206500,34200,34200,34200,34200,0
|
|
20230912,174200,3317206500,34200,34200,34200,34200,0
|
|
20230912,174100,3317206500,34200,34200,34200,34200,0
|
|
20230912,174000,3317206500,34200,34200,34200,34200,0
|
|
20230912,173900,3317206500,34200,34200,34200,34200,0
|
|
20230912,173800,3317206500,34200,34200,34200,34200,0
|
|
20230912,173700,3317206500,34200,34200,34200,34200,0
|
|
20230912,173600,3317206500,34200,34200,34200,34200,0
|
|
20230912,173500,3317206500,34200,34200,34200,34200,0
|
|
20230912,173400,3317206500,34200,34200,34200,34200,0
|
|
20230912,173300,3317206500,34200,34200,34200,34200,0
|
|
20230912,173200,3317206500,34200,34200,34200,34200,0
|
|
20230912,173100,3317206500,34200,34200,34200,34200,0
|
|
20230912,173000,3317206500,34200,34200,34200,34200,0
|
|
20230912,172900,3317206500,34200,34200,34200,34200,0
|
|
20230912,172800,3317206500,34200,34200,34200,34200,0
|
|
20230912,172700,3317206500,34200,34200,34200,34200,0
|
|
20230912,172600,3317206500,34200,34200,34200,34200,0
|
|
20230912,172500,3317206500,34200,34200,34200,34200,0
|
|
20230912,172400,3317206500,34200,34200,34200,34200,0
|
|
20230912,172300,3317206500,34200,34200,34200,34200,584
|
|
20230912,172200,3317206500,34200,34200,34200,34200,0
|
|
20230912,172100,3317206500,34200,34200,34200,34200,0
|
|
20230912,172000,3317206500,34200,34200,34200,34200,0
|
|
20230912,171900,3317206500,34200,34200,34200,34200,0
|
|
20230912,171800,3317206500,34200,34200,34200,34200,0
|
|
20230912,171700,3317206500,34200,34200,34200,34200,0
|
|
20230912,171600,3317206500,34200,34200,34200,34200,0
|
|
20230912,171500,3317206500,34200,34200,34200,34200,0
|
|
20230912,171400,3317206500,34200,34200,34200,34200,0
|
|
20230912,171300,3317206500,34200,34200,34200,34200,0
|
|
20230912,171200,3317206500,34200,34200,34200,34200,0
|
|
20230912,171100,3317206500,34200,34200,34200,34200,0
|
|
20230912,171000,3317206500,34200,34200,34200,34200,0
|
|
20230912,170900,3317206500,34200,34200,34200,34200,0
|
|
20230912,170800,3317206500,34200,34200,34200,34200,0
|
|
20230912,170700,3317206500,34200,34200,34200,34200,0
|
|
20230912,170600,3317206500,34200,34200,34200,34200,0
|
|
20230912,170500,3317206500,34200,34200,34200,34200,0
|
|
20230912,170400,3317206500,34200,34200,34200,34200,0
|
|
20230912,170300,3317206500,34200,34200,34200,34200,0
|
|
20230912,170200,3317206500,34200,34200,34200,34200,0
|
|
20230912,170100,3317206500,34200,34200,34200,34200,0
|
|
20230912,170000,3317206500,34200,34200,34200,34200,0
|
|
20230912,165900,3317206500,34200,34200,34200,34200,0
|
|
20230912,165800,3317206500,34200,34200,34200,34200,0
|
|
20230912,165700,3317206500,34200,34200,34200,34200,0
|
|
20230912,165600,3317206500,34200,34200,34200,34200,0
|
|
20230912,165500,3317206500,34200,34200,34200,34200,0
|
|
20230912,165400,3317206500,34200,34200,34200,34200,0
|
|
20230912,165300,3317206500,34200,34200,34200,34200,584
|
|
20230912,165200,3317206500,34200,34200,34200,34200,0
|
|
20230912,165100,3317206500,34200,34200,34200,34200,0
|
|
20230912,165000,3317206500,34200,34200,34200,34200,0
|
|
20230912,164900,3317206500,34200,34200,34200,34200,0
|
|
20230912,164800,3317206500,34200,34200,34200,34200,0
|
|
20230912,164700,3317206500,34200,34200,34200,34200,0
|
|
20230912,164600,3317206500,34200,34200,34200,34200,0
|
|
20230912,164500,3317206500,34200,34200,34200,34200,0
|
|
20230912,164400,3317206500,34200,34200,34200,34200,0
|
|
20230912,164300,3317206500,34200,34200,34200,34200,0
|
|
20230912,164200,3317206500,34200,34200,34200,34200,0
|
|
20230912,164100,3317206500,34200,34200,34200,34200,0
|
|
20230912,164000,3317206500,34200,34200,34200,34200,0
|
|
20230912,163900,3317206500,34200,34200,34200,34200,0
|
|
20230912,163800,3317206500,34200,34200,34200,34200,0
|
|
20230912,163700,3317206500,34200,34200,34200,34200,0
|
|
20230912,163600,3317206500,34200,34200,34200,34200,0
|
|
20230912,163500,3317206500,34200,34200,34200,34200,0
|
|
20230912,163400,3317206500,34200,34200,34200,34200,0
|
|
20230912,163300,3317206500,34200,34200,34200,34200,0
|
|
20230912,163200,3317206500,34200,34200,34200,34200,0
|
|
20230912,163100,3317206500,34200,34200,34200,34200,0
|
|
20230912,163000,3317206500,34200,34200,34200,34200,0
|
|
20230912,162900,3317206500,34200,34200,34200,34200,0
|
|
20230912,162800,3317206500,34200,34200,34200,34200,0
|
|
20230912,162700,3317206500,34200,34200,34200,34200,0
|
|
20230912,162600,3317206500,34200,34200,34200,34200,0
|
|
20230912,162500,3317206500,34200,34200,34200,34200,0
|
|
20230912,162400,3317206500,34200,34200,34200,34200,0
|
|
20230912,162300,3317206500,34200,34200,34200,34200,584
|
|
20230912,162200,3317206500,34200,34200,34200,34200,0
|
|
20230912,162100,3317206500,34200,34200,34200,34200,0
|
|
20230912,162000,3317206500,34200,34200,34200,34200,0
|
|
20230912,161900,3317206500,34200,34200,34200,34200,0
|
|
20230912,161800,3317206500,34200,34200,34200,34200,0
|
|
20230912,161700,3317206500,34200,34200,34200,34200,0
|
|
20230912,161600,3317206500,34200,34200,34200,34200,0
|
|
20230912,161500,3317206500,34200,34200,34200,34200,0
|
|
20230912,161400,3317206500,34200,34200,34200,34200,0
|
|
20230912,161300,3317206500,34200,34200,34200,34200,0
|
|
20230912,161200,3317206500,34200,34200,34200,34200,0
|
|
20230912,161100,3317206500,34200,34200,34200,34200,0
|
|
20230912,161000,3317206500,34200,34200,34200,34200,0
|
|
20230912,160900,3317206500,34200,34200,34200,34200,0
|
|
20230912,160800,3317206500,34200,34200,34200,34200,0
|
|
20230912,160700,3317206500,34200,34200,34200,34200,0
|
|
20230912,160600,3317206500,34200,34200,34200,34200,0
|
|
20230912,160500,3317206500,34200,34200,34200,34200,0
|
|
20230912,160400,3317206500,34200,34200,34200,34200,0
|
|
20230912,160300,3317206500,34200,34200,34200,34200,0
|
|
20230912,160200,3317206500,34200,34200,34200,34200,0
|
|
20230912,160100,3317206500,34200,34200,34200,34200,0
|
|
20230912,160000,3317206500,34200,34200,34200,34200,0
|
|
20230912,155900,3317206500,34200,34200,34200,34200,0
|
|
20230912,155800,3317206500,34200,34200,34200,34200,0
|
|
20230912,155700,3317206500,34200,34200,34200,34200,0
|
|
20230912,155600,3317206500,34200,34200,34200,34200,0
|
|
20230912,155500,3317206500,34200,34200,34200,34200,0
|
|
20230912,155400,3317206500,34200,34200,34200,34200,0
|
|
20230912,155300,3317206500,34200,34200,34200,34200,584
|
|
20230912,155200,3317206500,34200,34200,34200,34200,0
|
|
20230912,155100,3317206500,34200,34200,34200,34200,0
|
|
20230912,155000,3317206500,34200,34200,34200,34200,0
|
|
20230912,154900,3317206500,34200,34200,34200,34200,0
|
|
20230912,154800,3317206500,34200,34200,34200,34200,0
|
|
20230912,154700,3317206500,34200,34200,34200,34200,0
|
|
20230912,154600,3317206500,34200,34200,34200,34200,0
|
|
20230912,154500,3317206500,34200,34200,34200,34200,0
|
|
20230912,154400,3317206500,34200,34200,34200,34200,0
|
|
20230912,154300,3317206500,34200,34200,34200,34200,0
|
|
20230912,154200,3317206500,34200,34200,34200,34200,0
|
|
20230912,154100,3317206500,34200,34200,34200,34200,0
|
|
20230912,154000,3317206500,34200,34200,34200,34200,0
|
|
20230912,153900,3317206500,34200,34200,34200,34200,0
|
|
20230912,153800,3317206500,34200,34200,34200,34200,0
|
|
20230912,153700,3317206500,34200,34200,34200,34200,0
|
|
20230912,153600,3317206500,34200,34200,34200,34200,0
|
|
20230912,153500,3317206500,34200,34200,34200,34200,0
|
|
20230912,153400,3317206500,34200,34200,34200,34200,0
|
|
20230912,153300,3317206500,34200,34200,34200,34200,0
|
|
20230912,153200,3317206500,34200,34200,34200,34200,0
|
|
20230912,153100,3317206500,34200,34200,34200,34200,0
|
|
20230912,153000,3317206500,34200,34200,34200,34200,584
|
|
20230912,152900,3297233700,34350,34350,34350,34350,0
|
|
20230912,152800,3297233700,34350,34350,34350,34350,0
|
|
20230912,152700,3297233700,34350,34350,34350,34350,0
|
|
20230912,152600,3297233700,34350,34350,34350,34350,0
|
|
20230912,152500,3297233700,34350,34350,34350,34350,0
|
|
20230912,152400,3297233700,34350,34350,34350,34350,0
|
|
20230912,152300,3297233700,34350,34350,34350,34350,0
|
|
20230912,152200,3297233700,34350,34350,34350,34350,0
|
|
20230912,152100,3297233700,34350,34350,34350,34350,0
|
|
20230912,152000,3297233700,34350,34350,34350,34350,0
|
|
20230912,151900,3297233700,34350,34450,34450,34350,58
|
|
20230912,151800,3295235900,34650,34550,34650,34500,677
|
|
20230912,151700,3271818000,34550,34550,34550,34450,103
|
|
20230912,151600,3268265800,34500,34500,34550,34450,128
|
|
20230912,151500,3263851150,34500,34550,34550,34450,196
|
|
20230912,151400,3257085250,34500,34500,34500,34450,174
|
|
20230912,151300,3251085350,34500,34500,34500,34500,31
|
|
20230912,151200,3250015850,34500,34500,34550,34450,92
|
|
20230912,151100,3246842250,34500,34500,34550,34400,218
|
|
20230912,151000,3239323500,34500,34450,34600,34450,143
|
|
20230912,150900,3234387600,34400,34500,34500,34400,241
|
|
20230912,150800,3226086750,34500,34450,34500,34450,104
|
|
20230912,150700,3222500400,34450,34500,34550,34450,251
|
|
20230912,150600,3213846400,34500,34450,34500,34450,211
|
|
20230912,150500,3206570550,34450,34500,34500,34400,302
|
|
20230912,150400,3196166550,34500,34450,34500,34400,173
|
|
20230912,150300,3190207400,34450,34500,34500,34450,101
|
|
20230912,150200,3186727500,34500,34500,34550,34450,173
|
|
20230912,150100,3180760100,34550,34550,34550,34500,114
|
|
20230912,150000,3176823650,34500,34600,34650,34500,2766
|
|
20230912,145900,3081123250,34600,34500,34700,34500,640
|
|
20230912,145800,3058965350,34600,34450,34600,34400,208
|
|
20230912,145700,3051798700,34450,34550,34550,34450,200
|
|
20230912,145600,3044898000,34400,34400,34500,34400,541
|
|
20230912,145500,3026271650,34350,34500,34500,34350,116
|
|
20230912,145400,3022280450,34500,34450,34500,34450,262
|
|
20230912,145300,3013248650,34400,34350,34550,34300,309
|
|
20230912,145200,3002623650,34350,34500,34500,34350,118
|
|
20230912,145100,2998561350,34450,34500,34550,34400,441
|
|
20230912,145000,2983366600,34500,34250,34500,34250,408
|
|
20230912,144900,2969351700,34200,34250,34450,34200,401
|
|
20230912,144800,2955583900,34300,34250,34350,34250,161
|
|
20230912,144700,2950064750,34250,34200,34300,34200,228
|
|
20230912,144600,2942255950,34250,34350,34350,34200,189
|
|
20230912,144500,2935784800,34250,34200,34450,34200,438
|
|
20230912,144400,2920765400,34250,34250,34250,34150,130
|
|
20230912,144300,2916315200,34200,34300,34300,34200,187
|
|
20230912,144200,2909916850,34300,34150,34300,34150,380
|
|
20230912,144100,2896917800,34150,34200,34250,34150,288
|
|
20230912,144000,2887075350,34150,34350,34350,34150,391
|
|
20230912,143900,2873691400,34350,34350,34350,34300,45
|
|
20230912,143800,2872145900,34350,34300,34350,34250,400
|
|
20230912,143700,2858430750,34300,34300,34300,34250,247
|
|
20230912,143600,2849964400,34250,34200,34300,34200,259
|
|
20230912,143500,2841094100,34200,34350,34350,34200,226
|
|
20230912,143400,2833346400,34300,34200,34300,34200,235
|
|
20230912,143300,2825295900,34200,34300,34350,34200,119
|
|
20230912,143200,2821219150,34300,34150,34350,34100,333
|
|
20230912,143100,2809833950,34150,34250,34250,34150,122
|
|
20230912,143000,2805663100,34250,34200,34250,34150,339
|
|
20230912,142900,2794077450,34150,34150,34200,34150,227
|
|
20230912,142800,2786320000,34150,34200,34250,34150,219
|
|
20230912,142700,2778834550,34150,34350,34400,34150,279
|
|
20230912,142600,2769273400,34300,34250,34300,34150,332
|
|
20230912,142500,2757910300,34200,34250,34250,34200,174
|
|
20230912,142400,2751955550,34250,34250,34300,34200,190
|
|
20230912,142300,2745451500,34200,34200,34350,34200,283
|
|
20230912,142200,2735761000,34150,34150,34200,34100,236
|
|
20230912,142100,2727703950,34150,34150,34200,34100,243
|
|
20230912,142000,2719402050,34200,34200,34200,34150,178
|
|
20230912,141900,2713319250,34150,34200,34250,34100,299
|
|
20230912,141800,2703101500,34200,34150,34200,34100,128
|
|
20230912,141700,2698731800,34150,34150,34250,34150,233
|
|
20230912,141600,2690761550,34100,34200,34200,34100,134
|
|
20230912,141500,2686186100,34200,34300,34300,34200,127
|
|
20230912,141400,2681832950,34150,34250,34250,34100,282
|
|
20230912,141300,2672199300,34150,34150,34150,34100,177
|
|
20230912,141200,2666157700,34150,34200,34200,34100,92
|
|
20230912,141100,2663017350,34150,34150,34200,34150,173
|
|
20230912,141000,2657108050,34150,34150,34150,34100,99
|
|
20230912,140900,2653730950,34100,34150,34150,34100,259
|
|
20230912,140800,2644895550,34100,34200,34200,34100,129
|
|
20230912,140700,2640493050,34150,34100,34200,34100,406
|
|
20230912,140600,2626619000,34100,34150,34150,34100,71
|
|
20230912,140500,2624197250,34100,34150,34150,34100,183
|
|
20230912,140400,2617955500,34150,34150,34150,34100,898
|
|
20230912,140300,2587321550,34100,34200,34250,34100,264
|
|
20230912,140200,2578304550,34150,34250,34250,34150,640
|
|
20230912,140100,2556439100,34200,34200,34250,34200,190
|
|
20230912,140000,2549938400,34250,34200,34250,34200,221
|
|
20230912,135900,2542378800,34200,34300,34300,34200,209
|
|
20230912,135800,2535214200,34300,34200,34300,34200,372
|
|
20230912,135700,2522484950,34250,34300,34300,34200,84
|
|
20230912,135600,2519610850,34300,34300,34300,34200,144
|
|
20230912,135500,2514681350,34200,34200,34300,34200,288
|
|
20230912,135400,2504819500,34250,34300,34300,34250,151
|
|
20230912,135300,2499647300,34250,34250,34300,34200,257
|
|
20230912,135200,2490844500,34300,34350,34350,34250,82
|
|
20230912,135100,2488031950,34350,34300,34400,34300,208
|
|
20230912,135000,2480896300,34300,34250,34300,34200,437
|
|
20230912,134900,2465914050,34250,34200,34300,34200,330
|
|
20230912,134800,2454611450,34300,34300,34300,34200,98
|
|
20230912,134700,2451259650,34300,34300,34300,34200,306
|
|
20230912,134600,2440768900,34300,34200,34300,34200,194
|
|
20230912,134500,2434122350,34250,34350,34350,34200,195
|
|
20230912,134400,2427442650,34250,34250,34300,34250,249
|
|
20230912,134300,2418908200,34250,34300,34350,34250,150
|
|
20230912,134200,2413762400,34200,34300,34300,34200,261
|
|
20230912,134100,2404821150,34250,34250,34300,34200,188
|
|
20230912,134000,2398384700,34250,34200,34300,34200,234
|
|
20230912,133900,2390368150,34250,34300,34300,34200,283
|
|
20230912,133800,2380669950,34250,34300,34300,34250,153
|
|
20230912,133700,2375425400,34250,34400,34400,34250,190
|
|
20230912,133600,2368901300,34400,34250,34400,34250,464
|
|
20230912,133500,2352973800,34250,34300,34350,34250,224
|
|
20230912,133400,2345291850,34250,34300,34300,34250,259
|
|
20230912,133300,2336415000,34250,34350,34350,34250,166
|
|
20230912,133200,2330724900,34350,34450,34450,34250,747
|
|
20230912,133100,2305012350,34450,34500,34550,34450,222
|
|
20230912,133000,2297356500,34450,34500,34500,34450,83
|
|
20230912,132900,2294496100,34500,34550,34650,34500,175
|
|
20230912,132800,2288453350,34500,34400,34500,34350,616
|
|
20230912,132700,2267234800,34350,34350,34400,34350,177
|
|
20230912,132600,2261151200,34350,34400,34400,34300,167
|
|
20230912,132500,2255417150,34300,34300,34400,34250,237
|
|
20230912,132400,2247284050,34300,34250,34300,34250,279
|
|
20230912,132300,2237721250,34250,34350,34400,34250,140
|
|
20230912,132200,2232915850,34300,34250,34300,34200,276
|
|
20230912,132100,2223464600,34200,34300,34300,34200,297
|
|
20230912,132000,2213290800,34300,34300,34300,34250,93
|
|
20230912,131900,2210102700,34300,34350,34350,34300,167
|
|
20230912,131800,2204367850,34350,34300,34350,34250,152
|
|
20230912,131700,2199154900,34250,34350,34350,34250,265
|
|
20230912,131600,2190064850,34350,34400,34400,34350,84
|
|
20230912,131500,2187177400,34400,34250,34500,34250,409
|
|
20230912,131400,2173130200,34250,34300,34350,34250,380
|
|
20230912,131300,2160092600,34300,34300,34350,34300,161
|
|
20230912,131200,2154567400,34300,34400,34400,34300,281
|
|
20230912,131100,2144920400,34400,34300,34400,34300,250
|
|
20230912,131000,2136339850,34250,34300,34300,34200,196
|
|
20230912,130900,2129626600,34200,34300,34300,34200,146
|
|
20230912,130800,2124624500,34300,34200,34300,34200,176
|
|
20230912,130700,2118591450,34300,34300,34350,34200,228
|
|
20230912,130600,2110773450,34300,34250,34300,34200,163
|
|
20230912,130500,2105191400,34300,34300,34350,34250,118
|
|
20230912,130400,2101143050,34300,34250,34350,34250,116
|
|
20230912,130300,2097165250,34300,34300,34400,34300,379
|
|
20230912,130200,2084150050,34350,34300,34350,34300,139
|
|
20230912,130100,2079382050,34300,34400,34400,34300,88
|
|
20230912,130000,2076362550,34400,34350,34500,34300,211
|
|
20230912,125900,2069104250,34350,34400,34400,34300,367
|
|
20230912,125800,2056491900,34350,34350,34400,34350,99
|
|
20230912,125700,2053090700,34350,34250,34500,34250,646
|
|
20230912,125600,2030902200,34300,34350,34350,34250,142
|
|
20230912,125500,2026032100,34250,34300,34350,34250,211
|
|
20230912,125400,2018795150,34300,34350,34400,34200,686
|
|
20230912,125300,1995282950,34300,34300,34400,34300,169
|
|
20230912,125200,1989480100,34300,34400,34400,34300,188
|
|
20230912,125100,1983024350,34350,34350,34500,34300,237
|
|
20230912,125000,1974877100,34350,34300,34350,34300,148
|
|
20230912,124900,1969797300,34300,34400,34400,34300,233
|
|
20230912,124800,1961792600,34400,34350,34400,34350,178
|
|
20230912,124700,1955675600,34350,34350,34450,34350,165
|
|
20230912,124600,1949999850,34350,34400,34400,34300,203
|
|
20230912,124500,1943025750,34400,34400,34450,34400,112
|
|
20230912,124400,1939172100,34350,34400,34450,34350,148
|
|
20230912,124300,1934082900,34450,34450,34450,34350,226
|
|
20230912,124200,1926306600,34400,34350,34450,34350,58
|
|
20230912,124100,1924310750,34300,34400,34400,34300,311
|
|
20230912,124000,1913621050,34400,34350,34400,34350,166
|
|
20230912,123900,1907917500,34350,34350,34450,34350,196
|
|
20230912,123800,1901179100,34350,34350,34400,34350,212
|
|
20230912,123700,1893895400,34350,34350,34400,34350,89
|
|
20230912,123600,1890838150,34350,34400,34400,34350,134
|
|
20230912,123500,1886231900,34350,34350,34450,34250,311
|
|
20230912,123400,1875549300,34300,34350,34350,34300,135
|
|
20230912,123300,1870918600,34300,34300,34350,34250,234
|
|
20230912,123200,1862890100,34200,34300,34550,34200,439
|
|
20230912,123100,1847816250,34300,34250,34450,34250,260
|
|
20230912,123000,1838886750,34300,34300,34350,34300,209
|
|
20230912,122900,1831717950,34350,34350,34400,34300,255
|
|
20230912,122800,1822960150,34400,34350,34500,34350,121
|
|
20230912,122700,1818800550,34350,34450,34500,34350,233
|
|
20230912,122600,1810774700,34500,34350,34500,34350,737
|
|
20230912,122500,1785383900,34300,34350,34400,34300,159
|
|
20230912,122400,1779921850,34300,34350,34400,34300,224
|
|
20230912,122300,1772225950,34350,34500,34500,34350,145
|
|
20230912,122200,1767228300,34450,34450,34500,34350,504
|
|
20230912,122100,1749889700,34450,34500,34550,34450,764
|
|
20230912,122000,1723533750,34500,34500,34550,34500,241
|
|
20230912,121900,1715217600,34500,34500,34550,34500,53
|
|
20230912,121800,1713388750,34500,34500,34500,34500,146
|
|
20230912,121700,1708351750,34500,34500,34600,34500,254
|
|
20230912,121600,1699585150,34500,34550,34550,34500,253
|
|
20230912,121500,1690853650,34550,34500,34550,34500,104
|
|
20230912,121400,1687262300,34550,34500,34600,34500,632
|
|
20230912,121300,1665434150,34500,34550,34550,34500,93
|
|
20230912,121200,1662225550,34550,34500,34550,34500,223
|
|
20230912,121100,1654528150,34500,34550,34550,34500,137
|
|
20230912,121000,1649799250,34500,34500,34550,34500,160
|
|
20230912,120900,1644279200,34500,34500,34550,34500,229
|
|
20230912,120800,1636375300,34500,34550,34550,34500,79
|
|
20230912,120700,1633648150,34500,34500,34550,34500,233
|
|
20230912,120600,1625608800,34550,34500,34550,34500,177
|
|
20230912,120500,1619501400,34500,34550,34550,34500,78
|
|
20230912,120400,1616806950,34500,34500,34550,34500,164
|
|
20230912,120300,1611148450,34500,34450,34550,34450,201
|
|
20230912,120200,1604217500,34500,34500,34550,34450,146
|
|
20230912,120100,1599181950,34450,34500,34500,34450,188
|
|
20230912,120000,1592698950,34500,34450,34500,34450,74
|
|
20230912,115900,1590146500,34450,34550,34550,34450,209
|
|
20230912,115800,1582935400,34550,34500,34550,34500,222
|
|
20230912,115700,1575272550,34450,34500,34500,34450,119
|
|
20230912,115600,1571169600,34450,34500,34500,34450,200
|
|
20230912,115500,1564270800,34500,34450,34550,34450,149
|
|
20230912,115400,1559131550,34500,34500,34500,34450,238
|
|
20230912,115300,1550929350,34450,34550,34550,34450,198
|
|
20230912,115200,1544097900,34550,34500,34550,34450,198
|
|
20230912,115100,1537269400,34500,34500,34500,34500,225
|
|
20230912,115000,1529506900,34500,34500,34500,34450,316
|
|
20230912,114900,1518607650,34450,34450,34500,34450,254
|
|
20230912,114800,1509854150,34450,34500,34500,34450,192
|
|
20230912,114700,1503236050,34500,34450,34600,34450,759
|
|
20230912,114600,1477051600,34450,34450,34500,34450,250
|
|
20230912,114500,1468436650,34500,34500,34500,34450,236
|
|
20230912,114400,1460300950,34500,34500,34550,34450,104
|
|
20230912,114300,1456713300,34500,34550,34550,34500,266
|
|
20230912,114200,1447531350,34500,34450,34550,34450,151
|
|
20230912,114100,1442326150,34450,34550,34550,34450,123
|
|
20230912,114000,1438084800,34600,34500,34600,34500,283
|
|
20230912,113900,1428314400,34500,34550,34550,34500,106
|
|
20230912,113800,1424657350,34500,34500,34550,34500,269
|
|
20230912,113700,1415373150,34550,34500,34550,34450,219
|
|
20230912,113600,1407812900,34500,34500,34500,34500,39
|
|
20230912,113500,1406467400,34500,34500,34550,34500,309
|
|
20230912,113400,1395801450,34500,34500,34600,34500,117
|
|
20230912,113300,1391760300,34500,34500,34550,34450,237
|
|
20230912,113200,1383580850,34500,34500,34500,34450,163
|
|
20230912,113100,1377959550,34500,34500,34550,34500,131
|
|
20230912,113000,1373438400,34450,34500,34550,34450,174
|
|
20230912,112900,1367441100,34500,34500,34550,34450,130
|
|
20230912,112800,1362958850,34450,34500,34550,34450,204
|
|
20230912,112700,1355919400,34450,34500,34500,34450,182
|
|
20230912,112600,1349643150,34450,34500,34500,34450,77
|
|
20230912,112500,1346987350,34550,34500,34550,34450,338
|
|
20230912,112400,1335321700,34500,34350,34600,34350,592
|
|
20230912,112300,1314904850,34350,34450,34500,34350,96
|
|
20230912,112200,1311597800,34400,34400,34450,34350,277
|
|
20230912,112100,1302076200,34400,34300,34400,34300,129
|
|
20230912,112000,1297645850,34300,34400,34450,34300,202
|
|
20230912,111900,1290704850,34450,34450,34500,34350,213
|
|
20230912,111800,1283363300,34450,34350,34450,34350,29
|
|
20230912,111700,1282365750,34400,34450,34450,34300,304
|
|
20230912,111600,1271915250,34400,34400,34400,34300,197
|
|
20230912,111500,1265144850,34400,34350,34450,34350,113
|
|
20230912,111400,1261258250,34400,34400,34400,34350,201
|
|
20230912,111300,1254349800,34300,34450,34500,34300,161
|
|
20230912,111200,1248804300,34450,34450,34450,34400,276
|
|
20230912,111100,1239302400,34450,34400,34450,34300,278
|
|
20230912,111000,1229733750,34350,34500,34500,34350,170
|
|
20230912,110900,1223880250,34450,34500,34500,34450,138
|
|
20230912,110800,1219125900,34500,34450,34500,34450,208
|
|
20230912,110700,1211957150,34450,34400,34450,34400,123
|
|
20230912,110600,1207724300,34300,34400,34400,34300,323
|
|
20230912,110500,1196625500,34300,34300,34400,34300,133
|
|
20230912,110400,1192060150,34400,34350,34400,34300,262
|
|
20230912,110300,1183065600,34300,34450,34500,34300,322
|
|
20230912,110200,1171992950,34400,34400,34400,34400,51
|
|
20230912,110100,1170238550,34450,34550,34600,34450,112
|
|
20230912,110000,1166372300,34550,34500,34550,34500,113
|
|
20230912,105900,1162473250,34500,34550,34550,34500,227
|
|
20230912,105800,1154641650,34550,34600,34600,34500,178
|
|
20230912,105700,1148499400,34600,34550,34700,34550,49
|
|
20230912,105600,1146800550,34650,34550,34650,34500,301
|
|
20230912,105500,1136410600,34500,34650,34650,34500,311
|
|
20230912,105400,1125651650,34650,34700,34700,34550,278
|
|
20230912,105300,1116015900,34700,34900,35100,34700,2371
|
|
20230912,105200,1032904250,34900,34500,34900,34450,3184
|
|
20230912,105100,921874850,34400,34350,34500,34350,242
|
|
20230912,105000,913542500,34350,34350,34400,34300,273
|
|
20230912,104900,904170750,34350,34350,34350,34300,325
|
|
20230912,104800,893013050,34300,34350,34450,34300,584
|
|
20230912,104700,872937450,34300,34250,34350,34200,310
|
|
20230912,104600,862317950,34250,34200,34300,34200,100
|
|
20230912,104500,858893800,34250,34250,34300,34250,289
|
|
20230912,104400,848993550,34200,34200,34250,34200,117
|
|
20230912,104300,844989100,34200,34300,34350,34200,351
|
|
20230912,104200,832960600,34250,34200,34400,34150,289
|
|
20230912,104100,823067800,34200,34250,34250,34200,45
|
|
20230912,104000,821528300,34250,34150,34300,34150,176
|
|
20230912,103900,815515800,34300,34150,34300,34150,252
|
|
20230912,103800,806902150,34150,34200,34200,34150,165
|
|
20230912,103700,801267150,34150,34150,34200,34150,209
|
|
20230912,103600,794128700,34150,34200,34200,34150,47
|
|
20230912,103500,792522000,34150,34200,34200,34150,319
|
|
20230912,103400,781622650,34100,34200,34200,34100,192
|
|
20230912,103300,775067000,34200,34200,34200,34200,72
|
|
20230912,103200,772604600,34150,34100,34150,34100,205
|
|
20230912,103100,765610650,34100,34100,34150,34100,123
|
|
20230912,103000,761412400,34100,34150,34200,34100,190
|
|
20230912,102900,754930600,34150,34100,34150,34100,217
|
|
20230912,102800,747529300,34150,34100,34150,34100,150
|
|
20230912,102700,742414250,34100,34100,34100,34100,123
|
|
20230912,102600,738219950,34150,34100,34150,34100,133
|
|
20230912,102500,733682900,34100,34100,34150,34100,153
|
|
20230912,102400,728464400,34100,34150,34150,34100,227
|
|
20230912,102300,720723500,34100,34100,34150,34100,112
|
|
20230912,102200,716902650,34150,34150,34150,34150,238
|
|
20230912,102100,708774950,34150,34150,34200,34150,336
|
|
20230912,102000,697297200,34150,34200,34250,34150,323
|
|
20230912,101900,686249900,34200,34200,34200,34200,148
|
|
20230912,101800,681188300,34200,34250,34250,34150,231
|
|
20230912,101700,673291750,34300,34250,34450,34250,310
|
|
20230912,101600,662633200,34200,34150,34500,34150,404
|
|
20230912,101500,648772000,34150,34100,34200,34100,160
|
|
20230912,101400,643308100,34150,34100,34150,34100,232
|
|
20230912,101300,635395250,34100,34100,34150,34100,100
|
|
20230912,101200,631984750,34100,34150,34150,34100,197
|
|
20230912,101100,625266900,34100,34100,34150,34100,171
|
|
20230912,101000,619433100,34100,34200,34200,34100,250
|
|
20230912,100900,610899200,34200,34250,34250,34200,76
|
|
20230912,100800,608299250,34250,34150,34250,34150,135
|
|
20230912,100700,603683350,34150,34250,34250,34150,377
|
|
20230912,100600,590789250,34250,34300,34300,34250,208
|
|
20230912,100500,583664200,34300,34300,34350,34250,419
|
|
20230912,100400,569291350,34300,34300,34300,34300,90
|
|
20230912,100300,566204350,34300,34350,34350,34300,269
|
|
20230912,100200,556968400,34500,34350,34500,34350,171
|
|
20230912,100100,551089600,34350,34350,34450,34350,145
|
|
20230912,100000,546106550,34350,34400,34400,34350,286
|
|
20230912,095900,536274400,34400,34400,34500,34400,170
|
|
20230912,095800,530413100,34450,34500,34500,34450,900
|
|
20230912,095700,499407750,34500,34450,34500,34450,77
|
|
20230912,095600,496754600,34450,34550,34550,34450,778
|
|
20230912,095500,469915500,34550,34500,34550,34500,157
|
|
20230912,095400,464497750,34550,34550,34550,34500,211
|
|
20230912,095300,457208250,34500,34550,34550,34500,232
|
|
20230912,095200,449195800,34500,34500,34550,34500,91
|
|
20230912,095100,446053300,34550,34600,35100,34550,553
|
|
20230912,095000,426832550,34550,34500,34550,34500,24
|
|
20230912,094900,426003500,34500,34500,34550,34500,177
|
|
20230912,094800,419896450,34500,34500,34550,34500,93
|
|
20230912,094700,416686850,34500,34550,34550,34500,90
|
|
20230912,094600,413580650,34550,34550,34550,34550,199
|
|
20230912,094500,406705200,34550,34600,34600,34550,48
|
|
20230912,094400,405046300,34550,34600,34600,34550,409
|
|
20230912,094300,390896750,34600,34600,34650,34600,7
|
|
20230912,094200,390654500,34600,34700,34700,34600,496
|
|
20230912,094100,373454000,34750,34750,34750,34750,69
|
|
20230912,094000,371056250,34750,34750,34750,34750,7
|
|
20230912,093900,370813000,34850,34800,34850,34750,1077
|
|
20230912,093800,333358250,34800,34800,34850,34800,244
|
|
20230912,093700,324866400,34800,34800,34800,34800,36
|
|
20230912,093600,323613600,34800,34750,34800,34750,77
|
|
20230912,093500,320935300,34750,34800,34800,34750,152
|
|
20230912,093400,315650750,34800,34800,34800,34800,335
|
|
20230912,093300,303992750,34850,34850,34900,34850,392
|
|
20230912,093200,290331450,34850,34950,34950,34850,475
|
|
20230912,093100,273748250,35050,35050,35050,34950,415
|
|
20230912,093000,259225350,35050,35100,35100,35050,235
|
|
20230912,092900,250977300,35150,35100,35150,35100,81
|
|
20230912,092800,248133800,35100,35100,35150,35100,178
|
|
20230912,092700,241884350,35150,35100,35150,35100,69
|
|
20230912,092600,239462200,35150,35150,35150,35150,51
|
|
20230912,092500,237669550,35150,35150,35200,35150,406
|
|
20230912,092400,223398600,35150,35150,35200,35150,114
|
|
20230912,092300,219390850,35150,35150,35250,35150,91
|
|
20230912,092200,216190850,35200,35200,35200,35200,6
|
|
20230912,092100,215979650,35150,35150,35200,35150,110
|
|
20230912,092000,212110150,35150,35200,35200,35150,755
|
|
20230912,091900,185563550,35200,35200,35200,35200,51
|
|
20230912,091800,183768350,35200,35250,35250,35200,208
|
|
20230912,091700,176438800,35250,35250,35250,35250,21
|
|
20230912,091600,175698550,35250,35250,35250,35250,82
|
|
20230912,091500,172808050,35250,35200,35250,35200,177
|
|
20230912,091400,166573450,35200,35350,35350,35200,1121
|
|
20230912,091300,126974450,35400,35400,35400,35400,147
|
|
20230912,091200,121770650,35400,35400,35400,35400,60
|
|
20230912,091100,119646650,35400,35400,35400,35350,505
|
|
20230912,091000,101781150,35400,35400,35400,35400,19
|
|
20230912,090900,101108550,35400,35350,35400,35350,133
|
|
20230912,090800,96402000,35400,35350,35400,35350,45
|
|
20230912,090700,94809050,35350,35400,35400,35350,116
|
|
20230912,090600,90702700,35450,35650,35650,35450,172
|
|
20230912,090500,84586400,35700,35700,35700,35700,30
|
|
20230912,090400,83515400,35700,35850,35850,35700,314
|
|
20230912,090300,72274850,35850,35700,35900,35700,348
|
|
20230912,090200,59846500,35750,35750,35750,35750,14
|
|
20230912,090100,59346000,35700,35700,35700,35700,7
|
|
20230912,090000,59096100,35700,36000,36000,35700,1642
|