609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,190600,1921196950,28250,28250,28250,28250,1062
|
|
20230912,190500,1921196950,28250,28250,28250,28250,0
|
|
20230912,190400,1921196950,28250,28250,28250,28250,0
|
|
20230912,190300,1921196950,28250,28250,28250,28250,0
|
|
20230912,190200,1921196950,28250,28250,28250,28250,0
|
|
20230912,190100,1921196950,28250,28250,28250,28250,0
|
|
20230912,190000,1921196950,28250,28250,28250,28250,0
|
|
20230912,185900,1921196950,28250,28250,28250,28250,0
|
|
20230912,185800,1921196950,28250,28250,28250,28250,0
|
|
20230912,185700,1921196950,28250,28250,28250,28250,0
|
|
20230912,185600,1921196950,28250,28250,28250,28250,0
|
|
20230912,185500,1921196950,28250,28250,28250,28250,0
|
|
20230912,185400,1921196950,28250,28250,28250,28250,0
|
|
20230912,185300,1921196950,28250,28250,28250,28250,0
|
|
20230912,185200,1921196950,28250,28250,28250,28250,0
|
|
20230912,185100,1921196950,28250,28250,28250,28250,0
|
|
20230912,185000,1921196950,28250,28250,28250,28250,0
|
|
20230912,184900,1921196950,28250,28250,28250,28250,0
|
|
20230912,184800,1921196950,28250,28250,28250,28250,0
|
|
20230912,184700,1921196950,28250,28250,28250,28250,0
|
|
20230912,184600,1921196950,28250,28250,28250,28250,0
|
|
20230912,184500,1921196950,28250,28250,28250,28250,0
|
|
20230912,184400,1921196950,28250,28250,28250,28250,0
|
|
20230912,184300,1921196950,28250,28250,28250,28250,0
|
|
20230912,184200,1921196950,28250,28250,28250,28250,0
|
|
20230912,184100,1921196950,28250,28250,28250,28250,0
|
|
20230912,184000,1921196950,28250,28250,28250,28250,0
|
|
20230912,183900,1921196950,28250,28250,28250,28250,0
|
|
20230912,183800,1921196950,28250,28250,28250,28250,0
|
|
20230912,183700,1921196950,28250,28250,28250,28250,0
|
|
20230912,183600,1921196950,28250,28250,28250,28250,1062
|
|
20230912,183500,1921196950,28250,28250,28250,28250,0
|
|
20230912,183400,1921196950,28250,28250,28250,28250,0
|
|
20230912,183300,1921196950,28250,28250,28250,28250,0
|
|
20230912,183200,1921196950,28250,28250,28250,28250,0
|
|
20230912,183100,1921196950,28250,28250,28250,28250,0
|
|
20230912,183000,1921196950,28250,28250,28250,28250,0
|
|
20230912,182900,1921196950,28250,28250,28250,28250,0
|
|
20230912,182800,1921196950,28250,28250,28250,28250,0
|
|
20230912,182700,1921196950,28250,28250,28250,28250,0
|
|
20230912,182600,1921196950,28250,28250,28250,28250,0
|
|
20230912,182500,1921196950,28250,28250,28250,28250,0
|
|
20230912,182400,1921196950,28250,28250,28250,28250,0
|
|
20230912,182300,1921196950,28250,28250,28250,28250,0
|
|
20230912,182200,1921196950,28250,28250,28250,28250,0
|
|
20230912,182100,1921196950,28250,28250,28250,28250,0
|
|
20230912,182000,1921196950,28250,28250,28250,28250,0
|
|
20230912,181900,1921196950,28250,28250,28250,28250,0
|
|
20230912,181800,1921196950,28250,28250,28250,28250,0
|
|
20230912,181700,1921196950,28250,28250,28250,28250,0
|
|
20230912,181600,1921196950,28250,28250,28250,28250,0
|
|
20230912,181500,1921196950,28250,28250,28250,28250,0
|
|
20230912,181400,1921196950,28250,28250,28250,28250,0
|
|
20230912,181300,1921196950,28250,28250,28250,28250,0
|
|
20230912,181200,1921196950,28250,28250,28250,28250,0
|
|
20230912,181100,1921196950,28250,28250,28250,28250,0
|
|
20230912,181000,1921196950,28250,28250,28250,28250,0
|
|
20230912,180900,1921196950,28250,28250,28250,28250,0
|
|
20230912,180800,1921196950,28250,28250,28250,28250,0
|
|
20230912,180700,1921196950,28250,28250,28250,28250,0
|
|
20230912,180600,1921196950,28250,28250,28250,28250,1062
|
|
20230912,180500,1921196950,28250,28250,28250,28250,0
|
|
20230912,180400,1921196950,28250,28250,28250,28250,0
|
|
20230912,180300,1921196950,28250,28250,28250,28250,0
|
|
20230912,180200,1921196950,28250,28250,28250,28250,0
|
|
20230912,180100,1921196950,28250,28250,28250,28250,0
|
|
20230912,180000,1921196950,28250,28250,28250,28250,0
|
|
20230912,175900,1921196950,28250,28250,28250,28250,0
|
|
20230912,175800,1921196950,28250,28250,28250,28250,0
|
|
20230912,175700,1921196950,28250,28250,28250,28250,0
|
|
20230912,175600,1921196950,28250,28250,28250,28250,0
|
|
20230912,175500,1921196950,28250,28250,28250,28250,0
|
|
20230912,175400,1921196950,28250,28250,28250,28250,0
|
|
20230912,175300,1921196950,28250,28250,28250,28250,0
|
|
20230912,175200,1921196950,28250,28250,28250,28250,0
|
|
20230912,175100,1921196950,28250,28250,28250,28250,0
|
|
20230912,175000,1921196950,28250,28250,28250,28250,0
|
|
20230912,174900,1921196950,28250,28250,28250,28250,0
|
|
20230912,174800,1921196950,28250,28250,28250,28250,0
|
|
20230912,174700,1921196950,28250,28250,28250,28250,0
|
|
20230912,174600,1921196950,28250,28250,28250,28250,0
|
|
20230912,174500,1921196950,28250,28250,28250,28250,0
|
|
20230912,174400,1921196950,28250,28250,28250,28250,0
|
|
20230912,174300,1921196950,28250,28250,28250,28250,0
|
|
20230912,174200,1921196950,28250,28250,28250,28250,0
|
|
20230912,174100,1921196950,28250,28250,28250,28250,0
|
|
20230912,174000,1921196950,28250,28250,28250,28250,0
|
|
20230912,173900,1921196950,28250,28250,28250,28250,0
|
|
20230912,173800,1921196950,28250,28250,28250,28250,0
|
|
20230912,173700,1921196950,28250,28250,28250,28250,0
|
|
20230912,173600,1921196950,28250,28250,28250,28250,1062
|
|
20230912,173500,1921196950,28250,28250,28250,28250,0
|
|
20230912,173400,1921196950,28250,28250,28250,28250,0
|
|
20230912,173300,1921196950,28250,28250,28250,28250,0
|
|
20230912,173200,1921196950,28250,28250,28250,28250,0
|
|
20230912,173100,1921196950,28250,28250,28250,28250,0
|
|
20230912,173000,1921196950,28250,28250,28250,28250,0
|
|
20230912,172900,1921196950,28250,28250,28250,28250,0
|
|
20230912,172800,1921196950,28250,28250,28250,28250,0
|
|
20230912,172700,1921196950,28250,28250,28250,28250,0
|
|
20230912,172600,1921196950,28250,28250,28250,28250,0
|
|
20230912,172500,1921196950,28250,28250,28250,28250,0
|
|
20230912,172400,1921196950,28250,28250,28250,28250,0
|
|
20230912,172300,1921196950,28250,28250,28250,28250,0
|
|
20230912,172200,1921196950,28250,28250,28250,28250,0
|
|
20230912,172100,1921196950,28250,28250,28250,28250,0
|
|
20230912,172000,1921196950,28250,28250,28250,28250,0
|
|
20230912,171900,1921196950,28250,28250,28250,28250,0
|
|
20230912,171800,1921196950,28250,28250,28250,28250,0
|
|
20230912,171700,1921196950,28250,28250,28250,28250,0
|
|
20230912,171600,1921196950,28250,28250,28250,28250,0
|
|
20230912,171500,1921196950,28250,28250,28250,28250,0
|
|
20230912,171400,1921196950,28250,28250,28250,28250,0
|
|
20230912,171300,1921196950,28250,28250,28250,28250,0
|
|
20230912,171200,1921196950,28250,28250,28250,28250,0
|
|
20230912,171100,1921196950,28250,28250,28250,28250,0
|
|
20230912,171000,1921196950,28250,28250,28250,28250,0
|
|
20230912,170900,1921196950,28250,28250,28250,28250,0
|
|
20230912,170800,1921196950,28250,28250,28250,28250,0
|
|
20230912,170700,1921196950,28250,28250,28250,28250,0
|
|
20230912,170600,1921196950,28250,28250,28250,28250,1062
|
|
20230912,170500,1921196950,28250,28250,28250,28250,0
|
|
20230912,170400,1921196950,28250,28250,28250,28250,0
|
|
20230912,170300,1921196950,28250,28250,28250,28250,0
|
|
20230912,170200,1921196950,28250,28250,28250,28250,0
|
|
20230912,170100,1921196950,28250,28250,28250,28250,0
|
|
20230912,170000,1921196950,28250,28250,28250,28250,0
|
|
20230912,165900,1921196950,28250,28250,28250,28250,0
|
|
20230912,165800,1921196950,28250,28250,28250,28250,0
|
|
20230912,165700,1921196950,28250,28250,28250,28250,0
|
|
20230912,165600,1921196950,28250,28250,28250,28250,0
|
|
20230912,165500,1921196950,28250,28250,28250,28250,0
|
|
20230912,165400,1921196950,28250,28250,28250,28250,0
|
|
20230912,165300,1921196950,28250,28250,28250,28250,0
|
|
20230912,165200,1921196950,28250,28250,28250,28250,0
|
|
20230912,165100,1921196950,28250,28250,28250,28250,0
|
|
20230912,165000,1921196950,28250,28250,28250,28250,0
|
|
20230912,164900,1921196950,28250,28250,28250,28250,0
|
|
20230912,164800,1921196950,28250,28250,28250,28250,0
|
|
20230912,164700,1921196950,28250,28250,28250,28250,0
|
|
20230912,164600,1921196950,28250,28250,28250,28250,0
|
|
20230912,164500,1921196950,28250,28250,28250,28250,0
|
|
20230912,164400,1921196950,28250,28250,28250,28250,0
|
|
20230912,164300,1921196950,28250,28250,28250,28250,0
|
|
20230912,164200,1921196950,28250,28250,28250,28250,0
|
|
20230912,164100,1921196950,28250,28250,28250,28250,0
|
|
20230912,164000,1921196950,28250,28250,28250,28250,0
|
|
20230912,163900,1921196950,28250,28250,28250,28250,0
|
|
20230912,163800,1921196950,28250,28250,28250,28250,0
|
|
20230912,163700,1921196950,28250,28250,28250,28250,0
|
|
20230912,163600,1921196950,28250,28250,28250,28250,1062
|
|
20230912,163500,1921196950,28250,28250,28250,28250,0
|
|
20230912,163400,1921196950,28250,28250,28250,28250,0
|
|
20230912,163300,1921196950,28250,28250,28250,28250,0
|
|
20230912,163200,1921196950,28250,28250,28250,28250,0
|
|
20230912,163100,1921196950,28250,28250,28250,28250,0
|
|
20230912,163000,1921196950,28250,28250,28250,28250,0
|
|
20230912,162900,1921196950,28250,28250,28250,28250,0
|
|
20230912,162800,1921196950,28250,28250,28250,28250,0
|
|
20230912,162700,1921196950,28250,28250,28250,28250,0
|
|
20230912,162600,1921196950,28250,28250,28250,28250,0
|
|
20230912,162500,1921196950,28250,28250,28250,28250,0
|
|
20230912,162400,1921196950,28250,28250,28250,28250,0
|
|
20230912,162300,1921196950,28250,28250,28250,28250,0
|
|
20230912,162200,1921196950,28250,28250,28250,28250,0
|
|
20230912,162100,1921196950,28250,28250,28250,28250,0
|
|
20230912,162000,1921196950,28250,28250,28250,28250,0
|
|
20230912,161900,1921196950,28250,28250,28250,28250,0
|
|
20230912,161800,1921196950,28250,28250,28250,28250,0
|
|
20230912,161700,1921196950,28250,28250,28250,28250,0
|
|
20230912,161600,1921196950,28250,28250,28250,28250,0
|
|
20230912,161500,1921196950,28250,28250,28250,28250,0
|
|
20230912,161400,1921196950,28250,28250,28250,28250,0
|
|
20230912,161300,1921196950,28250,28250,28250,28250,0
|
|
20230912,161200,1921196950,28250,28250,28250,28250,0
|
|
20230912,161100,1921196950,28250,28250,28250,28250,0
|
|
20230912,161000,1921196950,28250,28250,28250,28250,0
|
|
20230912,160900,1921196950,28250,28250,28250,28250,0
|
|
20230912,160800,1921196950,28250,28250,28250,28250,0
|
|
20230912,160700,1921196950,28250,28250,28250,28250,0
|
|
20230912,160600,1921196950,28250,28250,28250,28250,1062
|
|
20230912,160500,1921196950,28250,28250,28250,28250,0
|
|
20230912,160400,1921196950,28250,28250,28250,28250,0
|
|
20230912,160300,1921196950,28250,28250,28250,28250,0
|
|
20230912,160200,1921196950,28250,28250,28250,28250,0
|
|
20230912,160100,1921196950,28250,28250,28250,28250,0
|
|
20230912,160000,1921196950,28250,28250,28250,28250,0
|
|
20230912,155900,1921196950,28250,28250,28250,28250,0
|
|
20230912,155800,1921196950,28250,28250,28250,28250,0
|
|
20230912,155700,1921196950,28250,28250,28250,28250,0
|
|
20230912,155600,1921196950,28250,28250,28250,28250,0
|
|
20230912,155500,1921196950,28250,28250,28250,28250,0
|
|
20230912,155400,1921196950,28250,28250,28250,28250,0
|
|
20230912,155300,1921196950,28250,28250,28250,28250,0
|
|
20230912,155200,1921196950,28250,28250,28250,28250,0
|
|
20230912,155100,1921196950,28250,28250,28250,28250,0
|
|
20230912,155000,1921196950,28250,28250,28250,28250,0
|
|
20230912,154900,1921196950,28250,28250,28250,28250,0
|
|
20230912,154800,1921196950,28250,28250,28250,28250,0
|
|
20230912,154700,1921196950,28250,28250,28250,28250,0
|
|
20230912,154600,1921196950,28250,28250,28250,28250,0
|
|
20230912,154500,1921196950,28250,28250,28250,28250,0
|
|
20230912,154400,1921196950,28250,28250,28250,28250,0
|
|
20230912,154300,1921196950,28250,28250,28250,28250,0
|
|
20230912,154200,1921196950,28250,28250,28250,28250,0
|
|
20230912,154100,1921196950,28250,28250,28250,28250,0
|
|
20230912,154000,1921196950,28250,28250,28250,28250,0
|
|
20230912,153900,1921196950,28250,28250,28250,28250,0
|
|
20230912,153800,1921196950,28250,28250,28250,28250,0
|
|
20230912,153700,1921196950,28250,28250,28250,28250,0
|
|
20230912,153600,1921196950,28250,28250,28250,28250,1062
|
|
20230912,153500,1921196950,28250,28250,28250,28250,0
|
|
20230912,153400,1921196950,28250,28250,28250,28250,0
|
|
20230912,153300,1921196950,28250,28250,28250,28250,0
|
|
20230912,153200,1921196950,28250,28250,28250,28250,0
|
|
20230912,153100,1921196950,28250,28250,28250,28250,0
|
|
20230912,153000,1921196950,28250,28250,28250,28250,1062
|
|
20230912,152900,1891195450,28250,28250,28250,28250,0
|
|
20230912,152800,1891195450,28250,28250,28250,28250,0
|
|
20230912,152700,1891195450,28250,28250,28250,28250,0
|
|
20230912,152600,1891195450,28250,28250,28250,28250,0
|
|
20230912,152500,1891195450,28250,28250,28250,28250,0
|
|
20230912,152400,1891195450,28250,28250,28250,28250,0
|
|
20230912,152300,1891195450,28250,28250,28250,28250,0
|
|
20230912,152200,1891195450,28250,28250,28250,28250,0
|
|
20230912,152100,1891195450,28250,28250,28250,28250,0
|
|
20230912,152000,1891195450,28250,28250,28250,28250,0
|
|
20230912,151900,1891195450,28250,28150,28250,28150,217
|
|
20230912,151800,1885076800,28200,28200,28200,28200,29
|
|
20230912,151700,1884259000,28200,28100,28200,28050,161
|
|
20230912,151600,1879730550,28100,28100,28100,28050,56
|
|
20230912,151500,1878157000,28100,28100,28100,28050,170
|
|
20230912,151400,1873380050,28100,28150,28150,28100,184
|
|
20230912,151300,1868208950,28100,28050,28100,28050,74
|
|
20230912,151200,1866130450,28000,28050,28100,28000,44
|
|
20230912,151100,1864895750,28000,28050,28050,28000,143
|
|
20230912,151000,1860885650,28050,28100,28100,28050,186
|
|
20230912,150900,1855666800,28150,28050,28150,28050,180
|
|
20230912,150800,1850611400,28050,28000,28050,27950,47
|
|
20230912,150700,1849295000,27950,27950,28000,27950,92
|
|
20230912,150600,1846723350,27950,28000,28000,27950,53
|
|
20230912,150500,1845239400,28000,28050,28050,28000,1079
|
|
20230912,150400,1815012950,28050,28000,28050,28000,163
|
|
20230912,150300,1810447250,28000,28050,28050,28000,919
|
|
20230912,150200,1784714850,28050,28100,28100,28050,271
|
|
20230912,150100,1777112900,28050,28050,28100,28050,19
|
|
20230912,150000,1776579200,28050,28050,28100,28050,28
|
|
20230912,145900,1775792650,28050,28050,28050,28050,36
|
|
20230912,145800,1774782850,28050,28050,28050,28050,74
|
|
20230912,145700,1772707150,28050,28000,28050,28000,2
|
|
20230912,145600,1772651100,28000,28000,28000,28000,2
|
|
20230912,145500,1772595100,28050,28050,28050,28000,41
|
|
20230912,145400,1771445550,28000,28050,28050,28000,32
|
|
20230912,145300,1770548050,28050,28050,28050,28000,4
|
|
20230912,145200,1770435900,28050,28000,28050,28000,305
|
|
20230912,145100,1761890700,28000,28050,28050,28000,7
|
|
20230912,145000,1761694400,28050,28000,28050,28000,10
|
|
20230912,144900,1761413950,28000,28000,28000,28000,1
|
|
20230912,144800,1761385950,28000,28000,28000,28000,2
|
|
20230912,144700,1761329950,28000,28050,28050,28000,15
|
|
20230912,144600,1760909750,28000,28000,28000,28000,3
|
|
20230912,144500,1760825750,28050,28000,28050,28000,7
|
|
20230912,144400,1760629550,28000,28000,28000,28000,95
|
|
20230912,144300,1757969550,28000,28000,28000,28000,1
|
|
20230912,144200,1757941550,28000,28000,28000,28000,0
|
|
20230912,144100,1757941550,28000,28000,28000,28000,0
|
|
20230912,144000,1757941550,28000,28000,28000,28000,4
|
|
20230912,143900,1757829550,28000,28000,28000,28000,16
|
|
20230912,143800,1757381550,28000,28000,28000,28000,100
|
|
20230912,143700,1754581550,27950,27950,27950,27950,0
|
|
20230912,143600,1754581550,27950,27950,27950,27950,13
|
|
20230912,143500,1754218200,27950,27950,28000,27950,98
|
|
20230912,143400,1751478950,27950,27950,27950,27950,0
|
|
20230912,143300,1751478950,27950,27950,27950,27950,25
|
|
20230912,143200,1750780200,27950,27950,27950,27950,0
|
|
20230912,143100,1750780200,27950,27950,27950,27950,62
|
|
20230912,143000,1749047300,28000,28100,28100,28000,710
|
|
20230912,142900,1729160300,28050,28050,28050,28050,4
|
|
20230912,142800,1729048100,28100,28100,28100,28100,1
|
|
20230912,142700,1729020000,28000,28000,28000,28000,10
|
|
20230912,142600,1728740000,28100,28100,28100,28100,1
|
|
20230912,142500,1728711900,28100,28100,28100,28100,5
|
|
20230912,142400,1728571400,28000,28050,28050,28000,302
|
|
20230912,142300,1720112750,28100,28050,28100,28050,4
|
|
20230912,142200,1720000450,28050,28050,28050,28050,51
|
|
20230912,142100,1718569900,28100,28100,28100,28100,4
|
|
20230912,142000,1718457500,28100,28100,28100,28100,0
|
|
20230912,141900,1718457500,28100,28000,28100,28000,15
|
|
20230912,141800,1718037200,28100,28100,28100,28100,1
|
|
20230912,141700,1718009100,28050,28050,28050,28050,83
|
|
20230912,141600,1715680950,28050,28050,28050,28050,157
|
|
20230912,141500,1711277100,28050,28050,28050,28050,74
|
|
20230912,141400,1709201400,28050,28000,28050,28000,96
|
|
20230912,141300,1706510350,28050,28000,28050,28000,118
|
|
20230912,141200,1703205850,28050,28000,28050,28000,27
|
|
20230912,141100,1702449800,28000,28000,28000,28000,2
|
|
20230912,141000,1702393800,28000,28000,28000,28000,0
|
|
20230912,140900,1702393800,28000,28000,28000,27950,93
|
|
20230912,140800,1699790300,28000,28050,28050,28000,327
|
|
20230912,140700,1690634050,28000,28000,28050,28000,145
|
|
20230912,140600,1686573900,28050,28050,28050,28050,0
|
|
20230912,140500,1686573900,28050,28000,28050,28000,333
|
|
20230912,140400,1677249750,28050,28050,28050,28000,43
|
|
20230912,140300,1676045650,28050,28050,28050,28050,4
|
|
20230912,140200,1675933450,28050,28050,28050,28050,0
|
|
20230912,140100,1675933450,28050,28100,28100,28000,107
|
|
20230912,140000,1672934600,28050,28050,28100,28000,18
|
|
20230912,135900,1672430400,28050,28050,28100,28000,88
|
|
20230912,135800,1669964600,28000,28100,28100,28000,1516
|
|
20230912,135700,1627467500,28050,28050,28100,28050,272
|
|
20230912,135600,1619835300,28050,28100,28100,28050,338
|
|
20230912,135500,1610338100,28100,28100,28150,28100,231
|
|
20230912,135400,1603846950,28100,28100,28100,28100,39
|
|
20230912,135300,1602751050,28150,28150,28150,28150,884
|
|
20230912,135200,1577866450,28150,28150,28150,28150,10
|
|
20230912,135100,1577584950,28200,28150,28200,28150,39
|
|
20230912,135000,1576485600,28150,28150,28200,28150,240
|
|
20230912,134900,1569728450,28150,28150,28150,28150,3
|
|
20230912,134800,1569644000,28200,28150,28200,28150,51
|
|
20230912,134700,1568206850,28150,28150,28150,28150,13
|
|
20230912,134600,1567840900,28200,28200,28200,28200,355
|
|
20230912,134500,1557829900,28300,28300,28300,28300,2
|
|
20230912,134400,1557773300,28300,28300,28300,28300,21
|
|
20230912,134300,1557179000,28200,28300,28300,28200,1000
|
|
20230912,134200,1528962400,28350,28350,28350,28350,0
|
|
20230912,134100,1528962400,28350,28300,28350,28300,11
|
|
20230912,134000,1528651050,28300,28300,28300,28300,0
|
|
20230912,133900,1528651050,28300,28300,28300,28300,0
|
|
20230912,133800,1528651050,28300,28300,28350,28300,18
|
|
20230912,133700,1528141150,28300,28300,28300,28300,9
|
|
20230912,133600,1527886450,28300,28250,28300,28250,116
|
|
20230912,133500,1524604850,28250,28250,28250,28250,5
|
|
20230912,133400,1524463600,28200,28200,28200,28200,29
|
|
20230912,133300,1523645800,28200,28250,28250,28200,168
|
|
20230912,133200,1518908050,28300,28250,28300,28250,83
|
|
20230912,133100,1516563250,28300,28300,28300,28300,2
|
|
20230912,133000,1516506650,28250,28250,28250,28250,292
|
|
20230912,132900,1508257650,28250,28300,28300,28250,69
|
|
20230912,132800,1506308300,28300,28300,28300,28300,0
|
|
20230912,132700,1506308300,28300,28300,28300,28300,2
|
|
20230912,132600,1506251700,28350,28350,28350,28350,1
|
|
20230912,132500,1506223350,28350,28300,28350,28300,100
|
|
20230912,132400,1503392850,28300,28350,28350,28300,484
|
|
20230912,132300,1489690150,28350,28300,28350,28300,31
|
|
20230912,132200,1488812250,28300,28300,28300,28300,0
|
|
20230912,132100,1488812250,28300,28300,28300,28300,0
|
|
20230912,132000,1488812250,28300,28350,28350,28300,12
|
|
20230912,131900,1488472550,28350,28350,28350,28350,67
|
|
20230912,131800,1486573100,28300,28350,28350,28300,2
|
|
20230912,131700,1486516450,28350,28350,28350,28350,1
|
|
20230912,131600,1486488100,28350,28350,28350,28350,0
|
|
20230912,131500,1486488100,28350,28350,28350,28350,0
|
|
20230912,131400,1486488100,28350,28350,28350,28350,20
|
|
20230912,131300,1485921100,28400,28350,28400,28350,21
|
|
20230912,131200,1485325700,28350,28450,28450,28350,37
|
|
20230912,131100,1484276650,28300,28350,28350,28300,549
|
|
20230912,131000,1468739900,28350,28350,28350,28300,423
|
|
20230912,130900,1456747900,28400,28400,28400,28400,0
|
|
20230912,130800,1456747900,28400,28400,28450,28400,178
|
|
20230912,130700,1451692600,28400,28400,28400,28400,0
|
|
20230912,130600,1451692600,28400,28500,28500,28400,3
|
|
20230912,130500,1451607200,28450,28450,28450,28450,0
|
|
20230912,130400,1451607200,28450,28450,28450,28450,0
|
|
20230912,130300,1451607200,28450,28450,28450,28450,0
|
|
20230912,130200,1451607200,28450,28450,28450,28450,409
|
|
20230912,130100,1439971150,28450,28450,28450,28450,19
|
|
20230912,130000,1439430600,28450,28450,28450,28450,11
|
|
20230912,125900,1439117650,28450,28450,28450,28450,1
|
|
20230912,125800,1439089200,28450,28450,28450,28450,0
|
|
20230912,125700,1439089200,28450,28450,28450,28450,0
|
|
20230912,125600,1439089200,28450,28500,28500,28450,15
|
|
20230912,125500,1438662200,28500,28500,28500,28500,0
|
|
20230912,125400,1438662200,28500,28500,28500,28500,0
|
|
20230912,125300,1438662200,28500,28500,28500,28500,20
|
|
20230912,125200,1438092200,28500,28500,28500,28500,3
|
|
20230912,125100,1438006700,28500,28450,28500,28450,110
|
|
20230912,125000,1434873850,28500,28500,28500,28500,5
|
|
20230912,124900,1434731350,28450,28450,28450,28450,0
|
|
20230912,124800,1434731350,28450,28450,28450,28450,7
|
|
20230912,124700,1434532200,28450,28450,28450,28450,0
|
|
20230912,124600,1434532200,28450,28450,28450,28450,1
|
|
20230912,124500,1434503750,28450,28400,28450,28400,51
|
|
20230912,124400,1433055300,28500,28500,28500,28500,0
|
|
20230912,124300,1433055300,28500,28500,28500,28500,0
|
|
20230912,124200,1433055300,28500,28500,28500,28500,1
|
|
20230912,124100,1433026800,28400,28400,28400,28400,50
|
|
20230912,124000,1431606800,28400,28400,28400,28400,0
|
|
20230912,123900,1431606800,28400,28400,28400,28400,0
|
|
20230912,123800,1431606800,28400,28400,28400,28400,520
|
|
20230912,123700,1416838800,28400,28400,28400,28400,0
|
|
20230912,123600,1416838800,28400,28400,28400,28400,10
|
|
20230912,123500,1416554800,28400,28400,28400,28400,16
|
|
20230912,123400,1416100400,28450,28450,28450,28450,2
|
|
20230912,123300,1416043500,28500,28500,28500,28500,0
|
|
20230912,123200,1416043500,28500,28400,28500,28400,202
|
|
20230912,123100,1410306550,28400,28450,28450,28400,72
|
|
20230912,123000,1408258200,28450,28450,28450,28400,53
|
|
20230912,122900,1406750500,28400,28400,28400,28400,50
|
|
20230912,122800,1405330500,28400,28400,28400,28400,28
|
|
20230912,122700,1404535300,28400,28400,28400,28400,0
|
|
20230912,122600,1404535300,28400,28400,28400,28400,0
|
|
20230912,122500,1404535300,28400,28400,28400,28400,4
|
|
20230912,122400,1404421700,28400,28400,28450,28400,51
|
|
20230912,122300,1402972900,28400,28450,28450,28400,469
|
|
20230912,122200,1389629900,28450,28450,28450,28450,28
|
|
20230912,122100,1388833300,28500,28500,28500,28500,0
|
|
20230912,122000,1388833300,28500,28500,28500,28500,3
|
|
20230912,121900,1388747800,28500,28500,28500,28500,0
|
|
20230912,121800,1388747800,28500,28500,28500,28500,0
|
|
20230912,121700,1388747800,28500,28500,28500,28500,8
|
|
20230912,121600,1388519800,28500,28500,28500,28500,0
|
|
20230912,121500,1388519800,28500,28500,28500,28500,0
|
|
20230912,121400,1388519800,28500,28500,28500,28500,0
|
|
20230912,121300,1388519800,28500,28500,28500,28500,40
|
|
20230912,121200,1387379800,28500,28550,28550,28450,214
|
|
20230912,121100,1381282050,28550,28550,28550,28550,65
|
|
20230912,121000,1379426300,28500,28500,28500,28500,3
|
|
20230912,120900,1379340800,28550,28600,28600,28550,84
|
|
20230912,120800,1376941600,28600,28600,28600,28600,2
|
|
20230912,120700,1376884400,28600,28550,28600,28550,1000
|
|
20230912,120600,1348286100,28550,28550,28550,28550,0
|
|
20230912,120500,1348286100,28550,28550,28550,28550,0
|
|
20230912,120400,1348286100,28550,28550,28550,28550,0
|
|
20230912,120300,1348286100,28550,28500,28550,28500,13
|
|
20230912,120200,1347915000,28500,28500,28500,28500,0
|
|
20230912,120100,1347915000,28500,28500,28500,28500,7
|
|
20230912,120000,1347715500,28500,28500,28500,28500,0
|
|
20230912,115900,1347715500,28500,28500,28500,28500,0
|
|
20230912,115800,1347715500,28500,28500,28500,28500,0
|
|
20230912,115700,1347715500,28500,28500,28500,28500,125
|
|
20230912,115600,1344153000,28450,28500,28500,28450,76
|
|
20230912,115500,1341987300,28550,28500,28550,28500,2
|
|
20230912,115400,1341930250,28500,28500,28500,28500,10
|
|
20230912,115300,1341645250,28550,28550,28550,28550,0
|
|
20230912,115200,1341645250,28550,28550,28550,28550,0
|
|
20230912,115100,1341645250,28550,28550,28550,28550,0
|
|
20230912,115000,1341645250,28550,28550,28550,28550,47
|
|
20230912,114900,1340303400,28550,28550,28550,28550,1
|
|
20230912,114800,1340274850,28500,28550,28550,28500,17
|
|
20230912,114700,1339790300,28500,28500,28500,28500,12
|
|
20230912,114600,1339448300,28500,28450,28500,28450,11
|
|
20230912,114500,1339134850,28450,28450,28450,28450,0
|
|
20230912,114400,1339134850,28450,28450,28450,28450,38
|
|
20230912,114300,1338053750,28400,28450,28450,28400,500
|
|
20230912,114200,1323853500,28500,28500,28500,28450,18
|
|
20230912,114100,1323340800,28500,28500,28500,28400,514
|
|
20230912,114000,1308740250,28500,28500,28500,28500,3
|
|
20230912,113900,1308654750,28500,28500,28500,28500,323
|
|
20230912,113800,1299449250,28500,28500,28500,28500,526
|
|
20230912,113700,1284458250,28450,28450,28450,28450,110
|
|
20230912,113600,1281328750,28450,28450,28450,28450,46
|
|
20230912,113500,1280020050,28350,28400,28400,28350,115
|
|
20230912,113400,1276756100,28400,28450,28450,28400,164
|
|
20230912,113300,1272097500,28400,28400,28400,28400,0
|
|
20230912,113200,1272097500,28400,28450,28450,28400,58
|
|
20230912,113100,1270450050,28400,28400,28400,28400,40
|
|
20230912,113000,1269314050,28500,28500,28500,28500,0
|
|
20230912,112900,1269314050,28500,28500,28500,28500,0
|
|
20230912,112800,1269314050,28500,28500,28500,28500,0
|
|
20230912,112700,1269314050,28500,28500,28500,28400,193
|
|
20230912,112600,1263828050,28500,28500,28500,28500,1
|
|
20230912,112500,1263799550,28400,28500,28500,28400,43
|
|
20230912,112400,1262576950,28400,28400,28400,28400,0
|
|
20230912,112300,1262576950,28400,28550,28550,28400,707
|
|
20230912,112200,1242497300,28550,28550,28550,28550,93
|
|
20230912,112100,1239842150,28550,28550,28550,28550,1
|
|
20230912,112000,1239813600,28400,28500,28500,28400,501
|
|
20230912,111900,1225560500,28450,28550,28550,28450,1079
|
|
20230912,111800,1194809250,28550,28550,28550,28550,25
|
|
20230912,111700,1194095500,28650,28600,28650,28600,30
|
|
20230912,111600,1193236150,28650,28650,28650,28650,11
|
|
20230912,111500,1192921000,28650,28650,28700,28550,28
|
|
20230912,111400,1192120400,28700,28650,28700,28650,43
|
|
20230912,111300,1190886900,28550,28550,28550,28550,20
|
|
20230912,111200,1190315900,28500,28500,28500,28500,444
|
|
20230912,111100,1177661900,28500,28500,28500,28500,0
|
|
20230912,111000,1177661900,28500,28550,28550,28500,295
|
|
20230912,110900,1169250700,28700,28600,28700,28600,8
|
|
20230912,110800,1169021200,28600,28700,28700,28600,365
|
|
20230912,110700,1158576300,28700,28650,28700,28550,546
|
|
20230912,110600,1142946250,28700,28750,28750,28700,24
|
|
20230912,110500,1142256300,28750,28650,28750,28650,357
|
|
20230912,110400,1132027750,28650,28650,28650,28650,408
|
|
20230912,110300,1120338550,28650,28700,28700,28650,210
|
|
20230912,110200,1114319550,28650,28800,28800,28650,313
|
|
20230912,110100,1105336400,28800,28750,28800,28750,82
|
|
20230912,110000,1102978850,28800,28850,28850,28800,74
|
|
20230912,105900,1100847450,28850,28750,28850,28750,106
|
|
20230912,105800,1097796250,28800,28800,28800,28750,693
|
|
20230912,105700,1077839800,28750,28700,28750,28700,81
|
|
20230912,105600,1075511800,28750,28800,28800,28750,17
|
|
20230912,105500,1075022950,28750,28800,28800,28750,324
|
|
20230912,105400,1065694200,28750,28650,28750,28600,1072
|
|
20230912,105300,1034895300,28550,28600,28600,28550,729
|
|
20230912,105200,1014075700,28600,28550,28600,28550,68
|
|
20230912,105100,1012133850,28550,28550,28550,28550,1
|
|
20230912,105000,1012105300,28600,28600,28600,28600,98
|
|
20230912,104900,1009302500,28600,28600,28650,28600,198
|
|
20230912,104800,1003639650,28600,28550,28600,28550,211
|
|
20230912,104700,997605100,28600,28500,28600,28500,199
|
|
20230912,104600,991921650,28550,28550,28550,28550,36
|
|
20230912,104500,990893850,28500,28450,28500,28400,590
|
|
20230912,104400,974113200,28450,28550,28550,28450,647
|
|
20230912,104300,955694700,28600,28650,28700,28600,513
|
|
20230912,104200,941008100,28650,28750,28800,28600,594
|
|
20230912,104100,923988750,28750,28800,28800,28650,416
|
|
20230912,104000,912065300,28850,28700,28900,28700,4039
|
|
20230912,103900,795665300,28700,28500,28800,28500,2378
|
|
20230912,103800,727399250,28450,28450,28450,28450,48
|
|
20230912,103700,726033650,28450,28500,28500,28450,108
|
|
20230912,103600,722955800,28450,28450,28450,28450,78
|
|
20230912,103500,720736700,28450,28350,28450,28350,1392
|
|
20230912,103400,681191500,28300,28300,28300,28300,220
|
|
20230912,103300,674965500,28300,28300,28300,28300,500
|
|
20230912,103200,660815500,28300,28300,28300,28300,17
|
|
20230912,103100,660334400,28300,28300,28300,28300,10
|
|
20230912,103000,660051400,28300,28350,28400,28300,30
|
|
20230912,102900,659202050,28350,28300,28350,28300,277
|
|
20230912,102800,651351000,28300,28300,28300,28300,0
|
|
20230912,102700,651351000,28300,28300,28300,28300,200
|
|
20230912,102600,645691000,28250,28300,28300,28250,300
|
|
20230912,102500,637215650,28350,28300,28350,28300,16
|
|
20230912,102400,636762150,28300,28300,28300,28300,2
|
|
20230912,102300,636705550,28300,28300,28300,28300,15
|
|
20230912,102200,636281050,28250,28300,28300,28250,222
|
|
20230912,102100,630000250,28250,28150,28250,28100,131
|
|
20230912,102000,626310000,28150,28150,28150,28150,34
|
|
20230912,101900,625352900,28100,28100,28100,28100,10
|
|
20230912,101800,625071900,28100,28100,28150,28100,21
|
|
20230912,101700,624481500,28100,28150,28150,28100,1070
|
|
20230912,101600,594404200,28150,28150,28150,28150,0
|
|
20230912,101500,594404200,28150,28200,28200,28150,14
|
|
20230912,101400,594009600,28150,28150,28150,28150,163
|
|
20230912,101300,589421150,28150,28150,28150,28150,0
|
|
20230912,101200,589421150,28150,28150,28150,28150,32
|
|
20230912,101100,588520350,28200,28200,28200,28200,102
|
|
20230912,101000,585643950,28250,28250,28250,28250,131
|
|
20230912,100900,581943200,28300,28300,28300,28300,0
|
|
20230912,100800,581943200,28300,28300,28300,28300,0
|
|
20230912,100700,581943200,28300,28100,28300,28100,292
|
|
20230912,100600,573686450,28100,28100,28100,28100,200
|
|
20230912,100500,568066450,28100,28150,28150,28100,536
|
|
20230912,100400,553002650,28100,28200,28200,28100,278
|
|
20230912,100300,545180350,28200,28200,28200,28200,80
|
|
20230912,100200,542924350,28300,28300,28300,28300,79
|
|
20230912,100100,540688650,28300,28300,28300,28300,0
|
|
20230912,100000,540688650,28300,28200,28300,28200,111
|
|
20230912,095900,537558350,28250,28250,28250,28250,101
|
|
20230912,095800,534705100,28250,28250,28250,28250,12
|
|
20230912,095700,534366100,28250,28300,28300,28250,7
|
|
20230912,095600,534168250,28200,28200,28200,28200,21
|
|
20230912,095500,533576050,28150,28150,28150,28150,0
|
|
20230912,095400,533576050,28150,28150,28150,28150,0
|
|
20230912,095300,533576050,28150,28150,28150,28150,1
|
|
20230912,095200,533547900,28100,28300,28300,28100,32
|
|
20230912,095100,532646000,28300,28450,28450,28300,87
|
|
20230912,095000,530173550,28450,28450,28450,28450,0
|
|
20230912,094900,530173550,28450,28400,28450,28400,157
|
|
20230912,094800,525714600,28400,28200,28400,28150,649
|
|
20230912,094700,507398950,28150,28150,28200,27900,2510
|
|
20230912,094600,437043600,28150,28150,28150,28150,100
|
|
20230912,094500,434228600,28200,28200,28200,28200,64
|
|
20230912,094400,432423800,28200,28200,28200,28200,2
|
|
20230912,094300,432367400,28150,28150,28150,28150,112
|
|
20230912,094200,429214600,28200,28200,28250,28200,828
|
|
20230912,094100,405864950,28200,28200,28200,28200,70
|
|
20230912,094000,403890950,28200,28250,28250,28200,521
|
|
20230912,093900,389174950,28250,28250,28250,28250,24
|
|
20230912,093800,388496950,28250,28300,28300,28250,13
|
|
20230912,093700,388129150,28300,28350,28350,28300,271
|
|
20230912,093600,380449200,28350,28350,28350,28350,5
|
|
20230912,093500,380307450,28350,28300,28350,28300,2
|
|
20230912,093400,380250800,28350,28350,28350,28250,941
|
|
20230912,093300,353620750,28300,28400,28450,28300,1448
|
|
20230912,093200,312628800,28450,28450,28450,28350,150
|
|
20230912,093100,308370800,28500,28500,28500,28400,782
|
|
20230912,093000,286146050,28550,28550,28550,28450,272
|
|
20230912,092900,278395450,28600,28500,28600,28500,132
|
|
20230912,092800,274633350,28500,28550,28600,28450,443
|
|
20230912,092700,262000400,28600,28600,28600,28600,2
|
|
20230912,092600,261943200,28500,28600,28600,28500,54
|
|
20230912,092500,260404100,28450,28550,28600,28450,446
|
|
20230912,092400,247697150,28650,28650,28650,28650,201
|
|
20230912,092300,241938500,28650,28600,28650,28600,875
|
|
20230912,092200,216913450,28600,28650,28650,28550,7
|
|
20230912,092100,216713150,28650,28600,28650,28600,833
|
|
20230912,092000,192879550,28600,28500,28600,28500,24
|
|
20230912,091900,192194500,28500,28600,28600,28500,20
|
|
20230912,091800,191622700,28600,28500,28600,28450,246
|
|
20230912,091700,184617250,28500,28500,28500,28450,103
|
|
20230912,091600,181684250,28500,28450,28500,28450,6
|
|
20230912,091500,181513450,28500,28450,28500,28450,125
|
|
20230912,091400,177957100,28500,28550,28550,28500,232
|
|
20230912,091300,171333700,28550,28500,28550,28450,69
|
|
20230912,091200,169367950,28500,28400,28500,28400,260
|
|
20230912,091100,161963000,28450,28450,28450,28350,43
|
|
20230912,091000,160741050,28400,28450,28450,28400,145
|
|
20230912,090900,156617250,28450,28450,28450,28450,3
|
|
20230912,090800,156531900,28450,28450,28450,28450,30
|
|
20230912,090700,155678400,28500,28300,28500,28300,686
|
|
20230912,090600,136227250,28350,28400,28450,28350,896
|
|
20230912,090500,110815650,28450,28350,28550,28350,251
|
|
20230912,090400,103673900,28350,28550,28550,28350,145
|
|
20230912,090300,99561550,28450,28500,28600,28400,703
|
|
20230912,090200,79549150,28500,28600,28600,28500,857
|
|
20230912,090100,55113450,28650,28750,28750,28600,176
|
|
20230912,090000,50058550,28650,28700,28750,28500,1531
|