608 lines
32 KiB
CSV
608 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,190500,4275845700,22950,22950,22950,22950,6578
|
|
20230913,190400,4275845700,22950,22950,22950,22950,0
|
|
20230913,190300,4275845700,22950,22950,22950,22950,0
|
|
20230913,190200,4275845700,22950,22950,22950,22950,0
|
|
20230913,190100,4275845700,22950,22950,22950,22950,0
|
|
20230913,190000,4275845700,22950,22950,22950,22950,0
|
|
20230913,185900,4275845700,22950,22950,22950,22950,0
|
|
20230913,185800,4275845700,22950,22950,22950,22950,0
|
|
20230913,185700,4275845700,22950,22950,22950,22950,0
|
|
20230913,185600,4275845700,22950,22950,22950,22950,0
|
|
20230913,185500,4275845700,22950,22950,22950,22950,0
|
|
20230913,185400,4275845700,22950,22950,22950,22950,0
|
|
20230913,185300,4275845700,22950,22950,22950,22950,0
|
|
20230913,185200,4275845700,22950,22950,22950,22950,0
|
|
20230913,185100,4275845700,22950,22950,22950,22950,0
|
|
20230913,185000,4275845700,22950,22950,22950,22950,0
|
|
20230913,184900,4275845700,22950,22950,22950,22950,0
|
|
20230913,184800,4275845700,22950,22950,22950,22950,0
|
|
20230913,184700,4275845700,22950,22950,22950,22950,0
|
|
20230913,184600,4275845700,22950,22950,22950,22950,0
|
|
20230913,184500,4275845700,22950,22950,22950,22950,0
|
|
20230913,184400,4275845700,22950,22950,22950,22950,0
|
|
20230913,184300,4275845700,22950,22950,22950,22950,0
|
|
20230913,184200,4275845700,22950,22950,22950,22950,0
|
|
20230913,184100,4275845700,22950,22950,22950,22950,0
|
|
20230913,184000,4275845700,22950,22950,22950,22950,0
|
|
20230913,183900,4275845700,22950,22950,22950,22950,0
|
|
20230913,183800,4275845700,22950,22950,22950,22950,0
|
|
20230913,183700,4275845700,22950,22950,22950,22950,0
|
|
20230913,183600,4275845700,22950,22950,22950,22950,0
|
|
20230913,183500,4275845700,22950,22950,22950,22950,6578
|
|
20230913,183400,4275845700,22950,22950,22950,22950,0
|
|
20230913,183300,4275845700,22950,22950,22950,22950,0
|
|
20230913,183200,4275845700,22950,22950,22950,22950,0
|
|
20230913,183100,4275845700,22950,22950,22950,22950,0
|
|
20230913,183000,4275845700,22950,22950,22950,22950,0
|
|
20230913,182900,4275845700,22950,22950,22950,22950,0
|
|
20230913,182800,4275845700,22950,22950,22950,22950,0
|
|
20230913,182700,4275845700,22950,22950,22950,22950,0
|
|
20230913,182600,4275845700,22950,22950,22950,22950,0
|
|
20230913,182500,4275845700,22950,22950,22950,22950,0
|
|
20230913,182400,4275845700,22950,22950,22950,22950,0
|
|
20230913,182300,4275845700,22950,22950,22950,22950,0
|
|
20230913,182200,4275845700,22950,22950,22950,22950,0
|
|
20230913,182100,4275845700,22950,22950,22950,22950,0
|
|
20230913,182000,4275845700,22950,22950,22950,22950,0
|
|
20230913,181900,4275845700,22950,22950,22950,22950,0
|
|
20230913,181800,4275845700,22950,22950,22950,22950,0
|
|
20230913,181700,4275845700,22950,22950,22950,22950,0
|
|
20230913,181600,4275845700,22950,22950,22950,22950,0
|
|
20230913,181500,4275845700,22950,22950,22950,22950,0
|
|
20230913,181400,4275845700,22950,22950,22950,22950,0
|
|
20230913,181300,4275845700,22950,22950,22950,22950,0
|
|
20230913,181200,4275845700,22950,22950,22950,22950,0
|
|
20230913,181100,4275845700,22950,22950,22950,22950,0
|
|
20230913,181000,4275845700,22950,22950,22950,22950,0
|
|
20230913,180900,4275845700,22950,22950,22950,22950,0
|
|
20230913,180800,4275845700,22950,22950,22950,22950,0
|
|
20230913,180700,4275845700,22950,22950,22950,22950,0
|
|
20230913,180600,4275845700,22950,22950,22950,22950,0
|
|
20230913,180500,4275845700,22950,22950,22950,22950,6578
|
|
20230913,180400,4275845700,22950,22950,22950,22950,0
|
|
20230913,180300,4275845700,22950,22950,22950,22950,0
|
|
20230913,180200,4275845700,22950,22950,22950,22950,0
|
|
20230913,180100,4275845700,22950,22950,22950,22950,0
|
|
20230913,180000,4275845700,22950,22950,22950,22950,0
|
|
20230913,175900,4275845700,22950,22950,22950,22950,0
|
|
20230913,175800,4275845700,22950,22950,22950,22950,0
|
|
20230913,175700,4275845700,22950,22950,22950,22950,0
|
|
20230913,175600,4275845700,22950,22950,22950,22950,0
|
|
20230913,175500,4275845700,22950,22950,22950,22950,0
|
|
20230913,175400,4275845700,22950,22950,22950,22950,0
|
|
20230913,175300,4275845700,22950,22950,22950,22950,0
|
|
20230913,175200,4275845700,22950,22950,22950,22950,0
|
|
20230913,175100,4275845700,22950,22950,22950,22950,0
|
|
20230913,175000,4275845700,22950,22950,22950,22950,0
|
|
20230913,174900,4275845700,22950,22950,22950,22950,0
|
|
20230913,174800,4275845700,22950,22950,22950,22950,0
|
|
20230913,174700,4275845700,22950,22950,22950,22950,0
|
|
20230913,174600,4275845700,22950,22950,22950,22950,0
|
|
20230913,174500,4275845700,22950,22950,22950,22950,0
|
|
20230913,174400,4275845700,22950,22950,22950,22950,0
|
|
20230913,174300,4275845700,22950,22950,22950,22950,0
|
|
20230913,174200,4275845700,22950,22950,22950,22950,0
|
|
20230913,174100,4275845700,22950,22950,22950,22950,0
|
|
20230913,174000,4275845700,22950,22950,22950,22950,0
|
|
20230913,173900,4275845700,22950,22950,22950,22950,0
|
|
20230913,173800,4275845700,22950,22950,22950,22950,0
|
|
20230913,173700,4275845700,22950,22950,22950,22950,0
|
|
20230913,173600,4275845700,22950,22950,22950,22950,0
|
|
20230913,173500,4275845700,22950,22950,22950,22950,6578
|
|
20230913,173400,4275845700,22950,22950,22950,22950,0
|
|
20230913,173300,4275845700,22950,22950,22950,22950,0
|
|
20230913,173200,4275845700,22950,22950,22950,22950,0
|
|
20230913,173100,4275845700,22950,22950,22950,22950,0
|
|
20230913,173000,4275845700,22950,22950,22950,22950,0
|
|
20230913,172900,4275845700,22950,22950,22950,22950,0
|
|
20230913,172800,4275845700,22950,22950,22950,22950,0
|
|
20230913,172700,4275845700,22950,22950,22950,22950,0
|
|
20230913,172600,4275845700,22950,22950,22950,22950,0
|
|
20230913,172500,4275845700,22950,22950,22950,22950,0
|
|
20230913,172400,4275845700,22950,22950,22950,22950,0
|
|
20230913,172300,4275845700,22950,22950,22950,22950,0
|
|
20230913,172200,4275845700,22950,22950,22950,22950,0
|
|
20230913,172100,4275845700,22950,22950,22950,22950,0
|
|
20230913,172000,4275845700,22950,22950,22950,22950,0
|
|
20230913,171900,4275845700,22950,22950,22950,22950,0
|
|
20230913,171800,4275845700,22950,22950,22950,22950,0
|
|
20230913,171700,4275845700,22950,22950,22950,22950,0
|
|
20230913,171600,4275845700,22950,22950,22950,22950,0
|
|
20230913,171500,4275845700,22950,22950,22950,22950,0
|
|
20230913,171400,4275845700,22950,22950,22950,22950,0
|
|
20230913,171300,4275845700,22950,22950,22950,22950,0
|
|
20230913,171200,4275845700,22950,22950,22950,22950,0
|
|
20230913,171100,4275845700,22950,22950,22950,22950,0
|
|
20230913,171000,4275845700,22950,22950,22950,22950,0
|
|
20230913,170900,4275845700,22950,22950,22950,22950,0
|
|
20230913,170800,4275845700,22950,22950,22950,22950,0
|
|
20230913,170700,4275845700,22950,22950,22950,22950,0
|
|
20230913,170600,4275845700,22950,22950,22950,22950,0
|
|
20230913,170500,4275845700,22950,22950,22950,22950,6578
|
|
20230913,170400,4275845700,22950,22950,22950,22950,0
|
|
20230913,170300,4275845700,22950,22950,22950,22950,0
|
|
20230913,170200,4275845700,22950,22950,22950,22950,0
|
|
20230913,170100,4275845700,22950,22950,22950,22950,0
|
|
20230913,170000,4275845700,22950,22950,22950,22950,0
|
|
20230913,165900,4275845700,22950,22950,22950,22950,0
|
|
20230913,165800,4275845700,22950,22950,22950,22950,0
|
|
20230913,165700,4275845700,22950,22950,22950,22950,0
|
|
20230913,165600,4275845700,22950,22950,22950,22950,0
|
|
20230913,165500,4275845700,22950,22950,22950,22950,0
|
|
20230913,165400,4275845700,22950,22950,22950,22950,0
|
|
20230913,165300,4275845700,22950,22950,22950,22950,0
|
|
20230913,165200,4275845700,22950,22950,22950,22950,0
|
|
20230913,165100,4275845700,22950,22950,22950,22950,0
|
|
20230913,165000,4275845700,22950,22950,22950,22950,0
|
|
20230913,164900,4275845700,22950,22950,22950,22950,0
|
|
20230913,164800,4275845700,22950,22950,22950,22950,0
|
|
20230913,164700,4275845700,22950,22950,22950,22950,0
|
|
20230913,164600,4275845700,22950,22950,22950,22950,0
|
|
20230913,164500,4275845700,22950,22950,22950,22950,0
|
|
20230913,164400,4275845700,22950,22950,22950,22950,0
|
|
20230913,164300,4275845700,22950,22950,22950,22950,0
|
|
20230913,164200,4275845700,22950,22950,22950,22950,0
|
|
20230913,164100,4275845700,22950,22950,22950,22950,0
|
|
20230913,164000,4275845700,22950,22950,22950,22950,0
|
|
20230913,163900,4275845700,22950,22950,22950,22950,0
|
|
20230913,163800,4275845700,22950,22950,22950,22950,0
|
|
20230913,163700,4275845700,22950,22950,22950,22950,0
|
|
20230913,163600,4275845700,22950,22950,22950,22950,0
|
|
20230913,163500,4275845700,22950,22950,22950,22950,6578
|
|
20230913,163400,4275845700,22950,22950,22950,22950,0
|
|
20230913,163300,4275845700,22950,22950,22950,22950,0
|
|
20230913,163200,4275845700,22950,22950,22950,22950,0
|
|
20230913,163100,4275845700,22950,22950,22950,22950,0
|
|
20230913,163000,4275845700,22950,22950,22950,22950,0
|
|
20230913,162900,4275845700,22950,22950,22950,22950,0
|
|
20230913,162800,4275845700,22950,22950,22950,22950,0
|
|
20230913,162700,4275845700,22950,22950,22950,22950,0
|
|
20230913,162600,4275845700,22950,22950,22950,22950,0
|
|
20230913,162500,4275845700,22950,22950,22950,22950,0
|
|
20230913,162400,4275845700,22950,22950,22950,22950,0
|
|
20230913,162300,4275845700,22950,22950,22950,22950,0
|
|
20230913,162200,4275845700,22950,22950,22950,22950,0
|
|
20230913,162100,4275845700,22950,22950,22950,22950,0
|
|
20230913,162000,4275845700,22950,22950,22950,22950,0
|
|
20230913,161900,4275845700,22950,22950,22950,22950,0
|
|
20230913,161800,4275845700,22950,22950,22950,22950,0
|
|
20230913,161700,4275845700,22950,22950,22950,22950,0
|
|
20230913,161600,4275845700,22950,22950,22950,22950,0
|
|
20230913,161500,4275845700,22950,22950,22950,22950,0
|
|
20230913,161400,4275845700,22950,22950,22950,22950,0
|
|
20230913,161300,4275845700,22950,22950,22950,22950,0
|
|
20230913,161200,4275845700,22950,22950,22950,22950,0
|
|
20230913,161100,4275845700,22950,22950,22950,22950,0
|
|
20230913,161000,4275845700,22950,22950,22950,22950,0
|
|
20230913,160900,4275845700,22950,22950,22950,22950,0
|
|
20230913,160800,4275845700,22950,22950,22950,22950,0
|
|
20230913,160700,4275845700,22950,22950,22950,22950,0
|
|
20230913,160600,4275845700,22950,22950,22950,22950,0
|
|
20230913,160500,4275845700,22950,22950,22950,22950,6578
|
|
20230913,160400,4275845700,22950,22950,22950,22950,0
|
|
20230913,160300,4275845700,22950,22950,22950,22950,0
|
|
20230913,160200,4275845700,22950,22950,22950,22950,0
|
|
20230913,160100,4275845700,22950,22950,22950,22950,0
|
|
20230913,160000,4275845700,22950,22950,22950,22950,0
|
|
20230913,155900,4275845700,22950,22950,22950,22950,0
|
|
20230913,155800,4275845700,22950,22950,22950,22950,0
|
|
20230913,155700,4275845700,22950,22950,22950,22950,0
|
|
20230913,155600,4275845700,22950,22950,22950,22950,0
|
|
20230913,155500,4275845700,22950,22950,22950,22950,0
|
|
20230913,155400,4275845700,22950,22950,22950,22950,0
|
|
20230913,155300,4275845700,22950,22950,22950,22950,0
|
|
20230913,155200,4275845700,22950,22950,22950,22950,0
|
|
20230913,155100,4275845700,22950,22950,22950,22950,0
|
|
20230913,155000,4275845700,22950,22950,22950,22950,0
|
|
20230913,154900,4275845700,22950,22950,22950,22950,0
|
|
20230913,154800,4275845700,22950,22950,22950,22950,0
|
|
20230913,154700,4275845700,22950,22950,22950,22950,0
|
|
20230913,154600,4275845700,22950,22950,22950,22950,0
|
|
20230913,154500,4275845700,22950,22950,22950,22950,0
|
|
20230913,154400,4275845700,22950,22950,22950,22950,0
|
|
20230913,154300,4275845700,22950,22950,22950,22950,0
|
|
20230913,154200,4275845700,22950,22950,22950,22950,0
|
|
20230913,154100,4275845700,22950,22950,22950,22950,0
|
|
20230913,154000,4275845700,22950,22950,22950,22950,0
|
|
20230913,153900,4275845700,22950,22950,22950,22950,0
|
|
20230913,153800,4275845700,22950,22950,22950,22950,0
|
|
20230913,153700,4275845700,22950,22950,22950,22950,0
|
|
20230913,153600,4275845700,22950,22950,22950,22950,0
|
|
20230913,153500,4275845700,22950,22950,22950,22950,6578
|
|
20230913,153400,4275845700,22950,22950,22950,22950,0
|
|
20230913,153300,4275845700,22950,22950,22950,22950,0
|
|
20230913,153200,4275845700,22950,22950,22950,22950,0
|
|
20230913,153100,4275845700,22950,22950,22950,22950,0
|
|
20230913,153000,4275845700,22950,22950,22950,22950,6578
|
|
20230913,152900,4124880600,22850,22850,22850,22850,0
|
|
20230913,152800,4124880600,22850,22850,22850,22850,0
|
|
20230913,152700,4124880600,22850,22850,22850,22850,0
|
|
20230913,152600,4124880600,22850,22850,22850,22850,0
|
|
20230913,152500,4124880600,22850,22850,22850,22850,0
|
|
20230913,152400,4124880600,22850,22850,22850,22850,0
|
|
20230913,152300,4124880600,22850,22850,22850,22850,0
|
|
20230913,152200,4124880600,22850,22850,22850,22850,0
|
|
20230913,152100,4124880600,22850,22850,22850,22850,0
|
|
20230913,152000,4124880600,22850,22850,22850,22850,0
|
|
20230913,151900,4124880600,22850,23000,23000,22850,6311
|
|
20230913,151800,3980524750,23000,23000,23000,22950,347
|
|
20230913,151700,3972546250,22950,23050,23050,22950,288
|
|
20230913,151600,3965933650,22950,23050,23100,22950,72
|
|
20230913,151500,3964280500,23050,22950,23050,22950,1472
|
|
20230913,151400,3930391100,23000,22950,23000,22950,344
|
|
20230913,151300,3922485350,22950,22900,23000,22900,27
|
|
20230913,151200,3921866450,22900,22950,23000,22900,943
|
|
20230913,151100,3900245550,22950,22950,22950,22950,100
|
|
20230913,151000,3897950550,22950,23000,23050,22950,1285
|
|
20230913,150900,3868395650,23000,23000,23100,23000,272
|
|
20230913,150800,3862131300,23000,23000,23050,23000,325
|
|
20230913,150700,3854645400,23050,23000,23050,23000,194
|
|
20230913,150600,3850177650,23050,23100,23100,23000,224
|
|
20230913,150500,3845019250,23050,23100,23100,23000,1268
|
|
20230913,150400,3815792200,23050,23050,23100,23050,88
|
|
20230913,150300,3813763650,23050,23050,23100,23050,215
|
|
20230913,150200,3808801850,23050,23050,23050,23050,68
|
|
20230913,150100,3807234450,23050,23050,23100,23050,282
|
|
20230913,150000,3800734050,23050,23100,23100,23050,137
|
|
20230913,145900,3797570150,23100,23100,23100,23100,161
|
|
20230913,145800,3793851050,23100,23050,23100,23050,1423
|
|
20230913,145700,3761050600,23050,22950,23050,22950,203
|
|
20230913,145600,3756382850,22950,22950,23050,22950,191
|
|
20230913,145500,3751999200,22950,23000,23000,22900,1578
|
|
20230913,145400,3715769900,23000,23000,23050,23000,370
|
|
20230913,145300,3707252900,23000,23000,23000,23000,40
|
|
20230913,145200,3706332900,22950,23000,23050,22950,142
|
|
20230913,145100,3703068300,22950,23050,23050,22950,172
|
|
20230913,145000,3699108700,23050,22950,23050,22900,864
|
|
20230913,144900,3679280700,22950,22900,22950,22900,210
|
|
20230913,144800,3674462550,22950,22950,22950,22900,339
|
|
20230913,144700,3666694250,22950,22950,22950,22900,54
|
|
20230913,144600,3665455000,22950,22950,22950,22900,1924
|
|
20230913,144500,3621388200,22950,22950,22950,22950,109
|
|
20230913,144400,3618886650,22950,23000,23000,22900,6784
|
|
20230913,144300,3463137350,23050,23050,23050,23050,10
|
|
20230913,144200,3462906850,23050,23050,23050,23050,20
|
|
20230913,144100,3462445850,23050,23000,23050,23000,136
|
|
20230913,144000,3459317450,23050,23050,23050,23050,17
|
|
20230913,143900,3458925600,23050,23050,23050,23000,51
|
|
20230913,143800,3457751350,23000,23050,23050,23000,9
|
|
20230913,143700,3457543950,23050,23050,23050,23050,15
|
|
20230913,143600,3457198200,23000,23050,23050,23000,51
|
|
20230913,143500,3456024800,23050,23050,23050,23050,19
|
|
20230913,143400,3455586850,23050,23100,23100,23050,137
|
|
20230913,143300,3452428000,23050,23000,23100,23000,66
|
|
20230913,143200,3450909350,23050,23100,23150,23050,3389
|
|
20230913,143100,3372792400,23100,23100,23100,23100,4
|
|
20230913,143000,3372700000,23100,23050,23150,23050,85
|
|
20230913,142900,3370735550,23050,23150,23150,23050,2672
|
|
20230913,142800,3309012050,23150,23150,23150,23150,2
|
|
20230913,142700,3308965750,23100,23150,23150,23100,44
|
|
20230913,142600,3307949100,23150,23150,23150,23150,28
|
|
20230913,142500,3307300900,23150,23150,23150,23150,13
|
|
20230913,142400,3306999950,23150,23150,23150,23150,2
|
|
20230913,142300,3306953650,23100,23150,23150,23100,48
|
|
20230913,142200,3305844550,23200,23200,23200,23200,4
|
|
20230913,142100,3305751750,23200,23150,23200,23100,22
|
|
20230913,142000,3305242700,23150,23300,23300,23150,3362
|
|
20230913,141900,3227251000,23300,23300,23300,23300,15
|
|
20230913,141800,3226901500,23250,23300,23300,23250,57
|
|
20230913,141700,3225576100,23300,23250,23300,23250,5
|
|
20230913,141600,3225459750,23250,23300,23300,23250,307
|
|
20230913,141500,3218321650,23300,23300,23300,23300,6
|
|
20230913,141400,3218181850,23300,23300,23300,23300,67
|
|
20230913,141300,3216620750,23300,23300,23300,23300,6
|
|
20230913,141200,3216480950,23300,23300,23300,23300,55
|
|
20230913,141100,3215199450,23300,23300,23300,23300,13
|
|
20230913,141000,3214896550,23250,23300,23350,23250,66
|
|
20230913,140900,3213358700,23300,23300,23300,23300,10
|
|
20230913,140800,3213125700,23300,23400,23400,23300,78
|
|
20230913,140700,3211300900,23400,23400,23400,23400,56
|
|
20230913,140600,3209990500,23400,23400,23400,23400,6
|
|
20230913,140500,3209850100,23350,23400,23400,23350,6
|
|
20230913,140400,3209709900,23350,23400,23400,23350,204
|
|
20230913,140300,3204946350,23400,23400,23400,23400,700
|
|
20230913,140200,3188566350,23450,23450,23450,23450,128
|
|
20230913,140100,3185564750,23400,23350,23400,23300,602
|
|
20230913,140000,3171494400,23350,23250,23350,23250,2490
|
|
20230913,135900,3113428700,23250,23250,23250,23250,454
|
|
20230913,135800,3102873200,23250,23200,23250,23200,13
|
|
20230913,135700,3102571050,23200,23250,23250,23200,397
|
|
20230913,135600,3093345800,23200,23250,23250,23150,33
|
|
20230913,135500,3092581300,23150,23150,23150,23150,1
|
|
20230913,135400,3092558150,23250,23250,23250,23250,9
|
|
20230913,135300,3092348900,23250,23150,23250,23150,552
|
|
20230913,135200,3079569900,23150,23250,23250,23150,12
|
|
20230913,135100,3079291900,23150,23200,23200,23150,20
|
|
20230913,135000,3078828150,23250,23200,23250,23200,169
|
|
20230913,134900,3074906450,23200,23200,23200,23150,164
|
|
20230913,134800,3071102650,23200,23150,23200,23150,209
|
|
20230913,134700,3066253900,23150,23150,23150,23150,598
|
|
20230913,134600,3052410200,23150,23250,23250,23150,438
|
|
20230913,134500,3042268650,23200,23200,23200,23150,39
|
|
20230913,134400,3041365550,23150,23200,23200,23150,24
|
|
20230913,134300,3040809400,23200,23150,23200,23100,343
|
|
20230913,134200,3032863900,23150,23150,23150,23150,0
|
|
20230913,134100,3032863900,23150,23150,23150,23150,0
|
|
20230913,134000,3032863900,23150,23100,23150,23050,311
|
|
20230913,133900,3025675950,23100,23100,23100,23100,0
|
|
20230913,133800,3025675950,23100,23200,23200,23100,343
|
|
20230913,133700,3017752550,23100,23100,23100,23100,96
|
|
20230913,133600,3015534950,23100,23200,23200,23100,37
|
|
20230913,133500,3014680050,23100,23100,23100,23100,0
|
|
20230913,133400,3014680050,23100,23100,23100,23100,19
|
|
20230913,133300,3014241150,23200,23200,23200,23200,37
|
|
20230913,133200,3013382750,23200,23200,23200,23200,4
|
|
20230913,133100,3013289950,23200,23100,23200,23100,2
|
|
20230913,133000,3013243650,23100,23100,23100,23100,25
|
|
20230913,132900,3012666150,23200,23100,23200,23100,3
|
|
20230913,132800,3012596750,23150,23200,23200,23150,18
|
|
20230913,132700,3012179550,23200,23200,23200,23200,16
|
|
20230913,132600,3011808350,23200,23200,23200,23200,1
|
|
20230913,132500,3011785150,23200,23100,23200,23100,22
|
|
20230913,132400,3011276750,23100,23100,23100,23050,396
|
|
20230913,132300,3002138700,23100,23150,23150,23050,8028
|
|
20230913,132200,2817007750,23150,23150,23150,23150,0
|
|
20230913,132100,2817007750,23150,23150,23150,23150,40
|
|
20230913,132000,2816081750,23150,23150,23150,23150,50
|
|
20230913,131900,2814924250,23200,23200,23200,23200,21
|
|
20230913,131800,2814437050,23150,23150,23150,23150,75
|
|
20230913,131700,2812700800,23150,23150,23150,23150,528
|
|
20230913,131600,2800477600,23150,23150,23150,23150,90
|
|
20230913,131500,2798394100,23150,23250,23250,23150,752
|
|
20230913,131400,2780949650,23250,23250,23250,23250,191
|
|
20230913,131300,2776508900,23250,23250,23250,23250,2
|
|
20230913,131200,2776462400,23250,23300,23300,23250,83
|
|
20230913,131100,2774531000,23250,23200,23250,23200,540
|
|
20230913,131000,2761980550,23200,23150,23200,23150,12
|
|
20230913,130900,2761702200,23200,23200,23200,23200,35
|
|
20230913,130800,2760890200,23200,23200,23200,23200,2
|
|
20230913,130700,2760843800,23200,23200,23200,23200,50
|
|
20230913,130600,2759683800,23200,23200,23200,23200,3
|
|
20230913,130500,2759614200,23200,23200,23200,23200,29
|
|
20230913,130400,2758941400,23200,23100,23200,23100,2442
|
|
20230913,130300,2702306300,23150,23150,23150,23150,27
|
|
20230913,130200,2701681250,23150,23100,23150,23100,54
|
|
20230913,130100,2700433650,23100,23100,23100,23100,41
|
|
20230913,130000,2699486550,23100,23100,23150,23100,106
|
|
20230913,125900,2697032750,23100,23100,23100,23100,26
|
|
20230913,125800,2696432150,23150,23100,23150,23100,46
|
|
20230913,125700,2695368050,23100,23100,23100,23100,12
|
|
20230913,125600,2695090850,23100,23100,23100,23100,140
|
|
20230913,125500,2691856850,23150,23150,23150,23100,316
|
|
20230913,125400,2684553250,23100,23050,23100,23050,21
|
|
20230913,125300,2684069150,23150,23100,23150,23100,10
|
|
20230913,125200,2683837700,23150,23100,23150,23100,171
|
|
20230913,125100,2679879500,23100,23100,23100,23100,2
|
|
20230913,125000,2679833300,23050,23000,23050,23000,258
|
|
20230913,124900,2673887850,23050,23050,23050,23050,20
|
|
20230913,124800,2673426850,23050,23050,23150,23050,141
|
|
20230913,124700,2670172500,23000,23000,23000,23000,653
|
|
20230913,124600,2655153500,23000,23000,23000,23000,7
|
|
20230913,124500,2654992500,23050,23050,23050,23000,256
|
|
20230913,124400,2649100050,23000,23000,23050,23000,241
|
|
20230913,124300,2643550400,23050,23050,23050,23050,257
|
|
20230913,124200,2637626550,23050,23100,23100,23050,355
|
|
20230913,124100,2629443700,23050,23050,23050,23050,56
|
|
20230913,124000,2628152900,23050,23050,23100,23050,42
|
|
20230913,123900,2627183750,23050,23050,23050,23050,0
|
|
20230913,123800,2627183750,23050,23050,23100,23050,4
|
|
20230913,123700,2627091450,23100,23100,23100,23050,43
|
|
20230913,123600,2626099500,23050,23100,23100,23050,47
|
|
20230913,123500,2625016100,23100,23050,23100,23050,78
|
|
20230913,123400,2623217950,23050,23100,23100,23050,56
|
|
20230913,123300,2621924400,23100,23050,23100,23050,3
|
|
20230913,123200,2621855150,23100,23050,23100,23050,101
|
|
20230913,123100,2619522100,23050,23050,23050,23050,25
|
|
20230913,123000,2618945850,23050,23100,23100,23050,43
|
|
20230913,122900,2617952650,23100,23050,23100,23050,2
|
|
20230913,122800,2617906500,23100,23100,23100,23050,58
|
|
20230913,122700,2616566750,23100,23100,23150,23100,80
|
|
20230913,122600,2614718650,23100,23050,23100,23050,43
|
|
20230913,122500,2613725850,23050,23050,23050,23050,2
|
|
20230913,122400,2613679750,23050,23100,23100,23050,30
|
|
20230913,122300,2612988100,23150,23050,23150,23050,405
|
|
20230913,122200,2603650300,23000,23000,23000,23000,1
|
|
20230913,122100,2603627300,23000,23050,23050,23000,33
|
|
20230913,122000,2602867950,23050,23100,23100,23050,1008
|
|
20230913,121900,2579632500,23100,23050,23100,23050,2
|
|
20230913,121800,2579586350,23050,23050,23050,23050,38
|
|
20230913,121700,2578710450,23050,23100,23100,23050,28
|
|
20230913,121600,2578065000,23100,23100,23100,23050,125
|
|
20230913,121500,2575177550,23100,23050,23100,23050,81
|
|
20230913,121400,2573306600,23050,23050,23050,23050,43
|
|
20230913,121300,2572315450,23100,23100,23100,23100,5
|
|
20230913,121200,2572199950,23050,23050,23050,23050,25
|
|
20230913,121100,2571623700,23100,23150,23150,23100,31
|
|
20230913,121000,2570907500,23150,23100,23150,23100,118
|
|
20230913,120900,2568181000,23100,23150,23150,23100,33
|
|
20230913,120800,2567418100,23100,23100,23100,23100,42
|
|
20230913,120700,2566447900,23150,23100,23150,23100,2
|
|
20230913,120600,2566401650,23100,23100,23100,23100,1
|
|
20230913,120500,2566378550,23100,23150,23150,23100,83
|
|
20230913,120400,2564461200,23100,23100,23100,23100,87
|
|
20230913,120300,2562451500,23150,23100,23150,23100,72
|
|
20230913,120200,2560788250,23150,23100,23150,23100,46
|
|
20230913,120100,2559723500,23100,23100,23100,23100,25
|
|
20230913,120000,2559146000,23100,23100,23150,23100,172
|
|
20230913,115900,2555166750,23150,23150,23150,23100,118
|
|
20230913,115800,2552435200,23150,23100,23150,23100,2
|
|
20230913,115700,2552388950,23150,23100,23150,23100,43
|
|
20230913,115600,2551393550,23150,23150,23150,23050,117
|
|
20230913,115500,2548688700,23100,23100,23150,23100,24
|
|
20230913,115400,2548134250,23150,23100,23150,23050,139
|
|
20230913,115300,2544923200,23050,23050,23050,23050,2
|
|
20230913,115200,2544877100,23100,23100,23100,23100,2
|
|
20230913,115100,2544830900,23050,23050,23050,23050,27
|
|
20230913,115000,2544208550,23050,23050,23100,23050,63
|
|
20230913,114900,2542755850,23100,23050,23100,23050,7
|
|
20230913,114800,2542594450,23100,23100,23100,23100,45
|
|
20230913,114700,2541554950,23050,23100,23100,23050,7
|
|
20230913,114600,2541393300,23050,23000,23050,23000,32
|
|
20230913,114500,2540655750,23000,23000,23000,23000,26
|
|
20230913,114400,2540057750,23050,23000,23050,23000,12
|
|
20230913,114300,2539781700,23000,23000,23000,23000,44
|
|
20230913,114200,2538769700,23000,23000,23000,23000,202
|
|
20230913,114100,2534123700,23000,23000,23000,23000,126
|
|
20230913,114000,2531225700,23100,23050,23100,23050,62
|
|
20230913,113900,2529793550,23100,23000,23100,23000,168
|
|
20230913,113800,2525929400,23000,23050,23050,23000,178
|
|
20230913,113700,2521834900,23000,23000,23000,23000,767
|
|
20230913,113600,2504193900,23000,23150,23150,23000,203
|
|
20230913,113500,2499524750,23150,23100,23150,23050,410
|
|
20230913,113400,2490073800,23150,23150,23150,23150,44
|
|
20230913,113300,2489055200,23150,23150,23150,23050,318
|
|
20230913,113200,2481709150,23150,23100,23200,23100,37
|
|
20230913,113100,2480852500,23150,23150,23150,23150,1
|
|
20230913,113000,2480829350,23200,23100,23200,23100,28
|
|
20230913,112900,2480181450,23200,23150,23200,23150,11
|
|
20230913,112800,2479926450,23150,23200,23200,23150,33
|
|
20230913,112700,2479162450,23200,23100,23200,23100,32
|
|
20230913,112600,2478422200,23100,23100,23100,23100,56
|
|
20230913,112500,2477128600,23100,23150,23200,23100,151
|
|
20230913,112400,2473629950,23100,23150,23200,23100,113
|
|
20230913,112300,2471018350,23150,23200,23200,23150,104
|
|
20230913,112200,2468610250,23200,23100,23200,23100,81
|
|
20230913,112100,2466732450,23150,23150,23150,23050,51
|
|
20230913,112000,2465556550,23200,23150,23200,23150,27
|
|
20230913,111900,2464930550,23100,23100,23100,23050,232
|
|
20230913,111800,2459578100,23150,23100,23150,23100,76
|
|
20230913,111700,2457819500,23100,23100,23100,23100,51
|
|
20230913,111600,2456641400,23050,23050,23050,23050,509
|
|
20230913,111500,2444908950,23050,23100,23150,23050,343
|
|
20230913,111400,2436998450,23100,23200,23250,23100,361
|
|
20230913,111300,2428642850,23200,23200,23200,23200,53
|
|
20230913,111200,2427413250,23150,23250,23250,23150,526
|
|
20230913,111100,2415210950,23200,23250,23250,23200,25
|
|
20230913,111000,2414630450,23250,23150,23300,23100,194
|
|
20230913,110900,2410135000,23250,23150,23250,23100,1456
|
|
20230913,110800,2376319950,23200,23150,23200,23150,468
|
|
20230913,110700,2365482800,23150,23050,23150,23050,48
|
|
20230913,110600,2364375200,23050,23150,23150,23050,58
|
|
20230913,110500,2363037050,23150,23100,23150,23100,51
|
|
20230913,110400,2361858900,23100,23100,23150,23050,358
|
|
20230913,110300,2353589800,23050,23100,23100,23000,18
|
|
20230913,110200,2353175400,23100,23000,23100,23000,1648
|
|
20230913,110100,2315211100,22950,22950,22950,22950,10
|
|
20230913,110000,2314981600,22950,22950,23000,22900,438
|
|
20230913,105900,2304935350,22950,22950,23000,22900,5096
|
|
20230913,105800,2188089650,23000,23000,23000,22950,635
|
|
20230913,105700,2173500500,23000,23000,23050,23000,75
|
|
20230913,105600,2171775100,23000,23000,23050,22950,681
|
|
20230913,105500,2156126550,23000,23000,23000,22950,666
|
|
20230913,105400,2140813650,23000,23000,23000,23000,380
|
|
20230913,105300,2132073650,23100,23100,23100,23100,98
|
|
20230913,105200,2129809850,23050,23050,23100,23050,491
|
|
20230913,105100,2118487450,23050,23050,23150,23000,1541
|
|
20230913,105000,2082967100,23050,23000,23050,23000,703
|
|
20230913,104900,2066797500,23000,23000,23100,23000,536
|
|
20230913,104800,2054453000,22950,23000,23150,22950,486
|
|
20230913,104700,2043279500,22950,23150,23150,22950,5954
|
|
20230913,104600,1906314400,23100,23100,23150,23100,78
|
|
20230913,104500,1904512450,23150,23100,23150,23100,130
|
|
20230913,104400,1901509050,23150,23100,23150,23100,2
|
|
20230913,104300,1901462800,23050,23100,23100,23050,1568
|
|
20230913,104200,1865309850,23100,23050,23150,23050,179
|
|
20230913,104100,1861178750,23050,23100,23150,23050,2267
|
|
20230913,104000,1808883200,23100,23100,23200,23100,256
|
|
20230913,103900,1802968400,23100,23100,23150,23100,411
|
|
20230913,103800,1793473850,23100,23100,23150,23050,979
|
|
20230913,103700,1770883050,23100,23100,23100,23100,1106
|
|
20230913,103600,1745334450,23100,23150,23150,23100,1248
|
|
20230913,103500,1716483250,23150,23150,23300,23100,505
|
|
20230913,103400,1704808550,23150,23150,23200,23150,782
|
|
20230913,103300,1686704650,23200,23200,23200,23200,3018
|
|
20230913,103200,1616687050,23200,23300,23300,23200,598
|
|
20230913,103100,1602760350,23300,23200,23300,23200,33
|
|
20230913,103000,1601994650,23150,23200,23300,23150,587
|
|
20230913,102900,1588375950,23200,23200,23200,23200,52
|
|
20230913,102800,1587169550,23200,23250,23250,23200,2521
|
|
20230913,102700,1528629500,23250,23300,23300,23250,1930
|
|
20230913,102600,1483694450,23300,23300,23300,23250,451
|
|
20230913,102500,1473194300,23300,23300,23300,23300,1435
|
|
20230913,102400,1439758800,23300,23300,23300,23300,1183
|
|
20230913,102300,1412194900,23350,23300,23350,23300,633
|
|
20230913,102200,1397443500,23300,23300,23350,23300,97
|
|
20230913,102100,1395183350,23300,23300,23300,23250,1636
|
|
20230913,102000,1357073100,23350,23450,23450,23300,4285
|
|
20230913,101900,1256973750,23400,23450,23450,23400,38
|
|
20230913,101800,1256083950,23400,23450,23450,23400,175
|
|
20230913,101700,1251988550,23450,23450,23450,23450,8
|
|
20230913,101600,1251800950,23450,23450,23450,23450,507
|
|
20230913,101500,1239911800,23450,23450,23450,23450,197
|
|
20230913,101400,1235292150,23450,23500,23500,23450,90
|
|
20230913,101300,1233177700,23500,23450,23500,23450,28
|
|
20230913,101200,1232521050,23450,23450,23500,23450,121
|
|
20230913,101100,1229683100,23500,23500,23500,23500,1
|
|
20230913,101000,1229659600,23500,23500,23500,23450,22
|
|
20230913,100900,1229142650,23550,23450,23550,23450,48
|
|
20230913,100800,1228013950,23550,23550,23550,23550,172
|
|
20230913,100700,1223963350,23550,23450,23550,23450,101
|
|
20230913,100600,1221593000,23450,23400,23450,23400,712
|
|
20230913,100500,1204928700,23400,23400,23400,23400,120
|
|
20230913,100400,1202120700,23450,23450,23450,23450,30
|
|
20230913,100300,1201417200,23600,23450,23600,23400,53
|
|
20230913,100200,1200174600,23600,23600,23600,23600,236
|
|
20230913,100100,1194605000,23600,23300,23600,23300,1010
|
|
20230913,100000,1170925950,23300,23400,23500,23300,1097
|
|
20230913,095900,1145310800,23500,23400,23500,23400,150
|
|
20230913,095800,1141790800,23400,23550,23550,23400,107
|
|
20230913,095700,1139280700,23550,23550,23550,23400,1398
|
|
20230913,095600,1106506500,23550,23500,23550,23500,38
|
|
20230913,095500,1105612900,23500,23550,23600,23500,661
|
|
20230913,095400,1090045550,23550,23550,23550,23550,165
|
|
20230913,095300,1086159800,23550,23550,23550,23550,76
|
|
20230913,095200,1084370000,23550,23550,23600,23550,65
|
|
20230913,095100,1082838600,23550,23550,23550,23550,157
|
|
20230913,095000,1079141250,23550,23550,23600,23550,71
|
|
20230913,094900,1077468650,23550,23550,23550,23550,107
|
|
20230913,094800,1074948800,23550,23550,23550,23550,447
|
|
20230913,094700,1064421950,23550,23600,23600,23550,409
|
|
20230913,094600,1054789950,23600,23650,23650,23600,3
|
|
20230913,094500,1054719050,23650,23550,23650,23550,212
|
|
20230913,094400,1049720050,23500,23600,23600,23500,3600
|
|
20230913,094300,964844700,23650,23600,23650,23600,40
|
|
20230913,094200,963899800,23650,23550,23650,23550,233
|
|
20230913,094100,958401800,23600,23700,23700,23600,1023
|
|
20230913,094000,934212550,23700,23750,23750,23700,254
|
|
20230913,093900,928180150,23750,23650,23750,23650,569
|
|
20230913,093800,914675650,23800,23700,23800,23700,2178
|
|
20230913,093700,863056800,23700,23700,23750,23700,342
|
|
20230913,093600,854949250,23750,23600,23750,23600,85
|
|
20230913,093500,852938900,23650,23600,23650,23600,414
|
|
20230913,093400,843159750,23600,23600,23600,23500,232
|
|
20230913,093300,837697050,23600,23500,23600,23450,24
|
|
20230913,093200,837132950,23600,23550,23600,23450,367
|
|
20230913,093100,828491850,23500,23450,23550,23350,1113
|
|
20230913,093000,802454400,23500,23550,23550,23450,552
|
|
20230913,092900,789482450,23600,23450,23600,23450,1507
|
|
20230913,092800,754101600,23400,23400,23400,23400,41
|
|
20230913,092700,753142200,23400,23450,23500,23350,403
|
|
20230913,092600,743707700,23600,23350,23600,23350,2392
|
|
20230913,092500,687712950,23300,23250,23350,23150,5162
|
|
20230913,092400,567931150,23250,23300,23350,23200,3899
|
|
20230913,092300,477290700,23300,23300,23350,23250,657
|
|
20230913,092200,461983300,23250,23250,23250,23250,51
|
|
20230913,092100,460797550,23300,23350,23350,23250,176
|
|
20230913,092000,456701550,23350,23250,23350,23200,203
|
|
20230913,091900,451981700,23300,23350,23350,23200,1058
|
|
20230913,091800,427380950,23400,23300,23400,23250,2653
|
|
20230913,091700,365606350,23350,23300,23350,23300,21
|
|
20230913,091600,365116800,23300,23350,23350,23300,144
|
|
20230913,091500,361757950,23300,23400,23400,23300,283
|
|
20230913,091400,355145400,23400,23350,23400,23350,76
|
|
20230913,091300,353370750,23450,23400,23550,23350,946
|
|
20230913,091200,331207500,23400,23400,23450,23400,179
|
|
20230913,091100,327018850,23400,23300,23400,23300,2196
|
|
20230913,091000,275714600,23300,23250,23300,23150,2410
|
|
20230913,090900,219729850,23300,23400,23400,23250,540
|
|
20230913,090800,207157100,23300,23300,23350,23300,530
|
|
20230913,090700,194794550,23300,23300,23300,23250,558
|
|
20230913,090600,181818850,23250,23300,23350,23250,1375
|
|
20230913,090500,149781700,23300,23350,23350,23250,718
|
|
20230913,090400,133064850,23350,23300,23350,23250,464
|
|
20230913,090300,122243950,23250,23300,23300,23250,843
|
|
20230913,090200,102620950,23300,23400,23450,23150,2846
|
|
20230913,090100,36475550,23450,23500,23500,23400,354
|
|
20230913,090000,28157500,23500,23500,23500,23450,1097
|